stamp|FREQ|I|pair|code|Index|Last SupeTrend|Last Duration|ATR|CUR-TradePerf%|CurDir|Last-Pos-criteria|CUR-PerfvsClose%|LAST Price|PreviousTrade%|PreviousLength|PreviousLongTrade%|PreviousLongLength|AvgDuration|AvgReturnvs-Close|AvtReturnvs-ST|Avg-Trade-Return|Avg-Trade-Return-Long|Trad-NAV|Trad-NAV-Long|NAV-Asset|NbTradesTaken%|NbLongTradesTaken%|ST-VOLAT|Nb-Changes|Nb-Trades-on-Close|avgreturns|avgvolat|Max|MaxDate|WorstRet|WorstDate|BestRet|BestDate
2024-04-13 21:55:12|WEEKLY|00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE|89.472930981395|14|1.6215235148279|0.0957|1|2|0.0483|94.42|-0.06793|22|-0.0071269241987278|36|39.59|0.02648|0.15653|0.19875375911086|0.41027003028507|741.97678763865|2306.1183482136|11375.903622591|0.462|0.282|0.23925|39|12|0.0049672382787412|0.087913275529865|104.5299987793|2021-02-21|-0.33663|2000-04-09|0.29412|1994-01-02
2024-04-13 21:55:14|WEEKLY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|-587.19903524978|5|35.416346100514||0|0|0.03722|474.13|0.26495|42|0.26494561305075|42|33.71|0.06808|0.17338|0.10292079043319|0.24030294484898|248.6534409273|1565.9282964083|215513.63975088|0.552|0.345|0.25837|58|24|0.005909504849413|0.087496697294538|699.53997802734|2021-11-28|-0.43697|1987-10-25|0.32211|1995-03-26
2024-04-13 21:55:15|WEEKLY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|230.84871930871|11|8.1522667831917|-0.0199|1|1|-0.01989|243.86|-0.10744|13|-0.1074363174998|13|40.04|0.02941|0.07254|0.090993425584741|0.18085869834408|465.19324868148|1138.0225467767|27095.55634116|0.614|0.386|0.14861|57|26|0.0030668237347295|0.048875955497382|274.92001342773|2022-12-18|-0.2245|2020-03-22|0.22376|2000-03-19
2024-04-13 21:55:16|WEEKLY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|253.46731218779|10|23.26855135627||0|0|0.06343|315.17|-0.02703|36|-0.027033286274862|36|44.52|0.33051|0.52035|0.35440696777336|0.64406490610205|762.44532537789|4663.6296412039|1820.7395907079|0.593|0.407|0.31294|27|9|0.0059052601156069|0.10518694467382|737.45202636719|2021-09-26|-0.43077|2001-09-23|0.69598|2006-10-01
2024-04-13 21:55:17|WEEKLY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|134.58959984545|49|7.2717996446142|0.442|1|2|0.34244|157.75|0.09518|61|0.87628029638428|96|31.52|0.06745|0.11932|0.1004544653491|0.23692182899413|313.48631226903|755.49075106182|5821.0331283931|0.806|0.452|0.16722|31|18|0.0048433658536585|0.055322965853659|160.17999267578|2024-04-14|-0.15335|2008-11-23|0.25782|2015-07-19
2024-04-13 21:55:18|WEEKLY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|136.97181180373|49|6.9677293987561|0.4472|1|2|0.34998|159.19|0.87402|89|0.87402479134112|89|43.27|0.10266|0.13822|0.15789771925111|0.53498148381027|179.41881301293|308.46185671599|570.16476363326|0.636|0.273|0.15833|11|6|0.004038320610687|0.050771984732824|161.67999267578|2024-04-14|-0.12085|2020-03-22|0.26933|2015-07-19
2024-04-13 21:55:20|WEEKLY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|163.15518670448|48|7.706604940467|0.6666|1|2|0.60138|186.16|0.33142|92|0.33142064685504|92|38.77|0.10416|0.2929|0.40766151535046|0.77273615809096|-3394.0395570078|64963.633354635|206844.44029419|0.629|0.429|0.26886|35|11|0.008342094017094|0.095000833333333|189.74000549316|2024-04-14|-0.31579|2000-12-24|0.7381|2001-04-15
2024-04-13 21:55:21|WEEKLY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|161.66280131097|57|16.956986498733|0.8934|1|2|0.66895|163.29|0.85936|93|0.85936396998116|93|32.43|0.03347|0.18834|0.18188140504666|0.28931419550428|1861.956429545|2856.9024327347|6185.2267726353|0.594|0.362|0.34033|69|26|0.0051172493461203|0.1131887401918|227.30000305176|2024-03-10|-0.3885|2002-10-06|0.47778|2016-04-24
2024-04-13 21:55:22|WEEKLY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|74.039569842494|15|3.5029381985157|-0.0236|1|1|-0.02355|82.09|-0.02632|23|-0.026321578296491|23|38.68|-0.00437|0.02618|-0.028907270893412|0.018104537229814|34.83381805964|123.3766456437|465.89098994312|0.508|0.305|0.11369|59|22|0.0011093423344948|0.040834712543554|105.59999847412|2022-09-18|-0.21216|2008-10-12|0.36792|2002-10-27
2024-04-13 21:55:23|WEEKLY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-309.37678134134|7|13.497262278169|0.0467|-1|1|0.04669|267.24|0.1251|29|0.1251005661236|29|44.15|0.23222|0.33477|0.10323519521962|0.17602947666931|479.63960826016|667.54482974163|78599.996301006|0.563|0.354|0.19552|48|20|0.00451616|0.068731981176471|329.7200012207|2024-02-11|-0.3|1987-10-25|0.4|1985-01-27
2024-04-13 21:55:24|WEEKLY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|172.78200467396|18|10.103874789215|0.0146|1|2|-0.04281|192.28|-0.25104|7|-0.070777161729828|38|36.05|0.05571|0.11957|-0.010920118973133|0.077159657297577|9.9167826226371|224.24986623623|36976.924198478|0.619|0.365|0.23345|63|29|0.0042116914335664|0.078756560314685|204.13999938965|2024-04-14|-0.31636|1987-10-25|0.3427|2000-11-19
2024-04-13 21:55:26|WEEKLY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|297.72007066422|17|16.879445796743|0.0332|1|2|-0.06643|334.2|-0.22349|18|0.11574779318135|40|40.94|0.00508|0.09933|0.16271448333461|0.3301634373525|211.81152910051|1130.4971671997|11140.000406901|0.514|0.371|0.23335|35|11|0.0047150793650794|0.076468171152519|413.89001464844|2021-11-07|-0.36957|1997-01-12|0.25346|2000-04-23
2024-04-13 21:55:27|WEEKLY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-190.4257127688|6|7.226185662916||0|0|-0.03426|176.58|-0.12161|16|-0.16898217807263|7|35.25|0.18672|0.31112|0.52079681178099|0.7015525758298|93971.449914735|123948.04950001|135830.77562151|0.484|0.359|0.23457|64|18|0.005098615656789|0.08099273772667|199.61999511719|2023-12-17|-0.50538|2000-10-01|0.41176|1997-08-10
2024-04-13 21:55:29|WEEKLY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|174.64193632886|75|11.827687890381||0|0|0.88094|207.9|0.12096|36|1.0630024001612|89|36.31|0.1974|0.30234|0.4184174432441|0.71724330907269|56502.414938851|131499.48343234|230999.9840392|0.656|0.393|0.26253|61|27|0.0055346614242027|0.090454346876365|214.91000366211|2024-03-24|-0.41463|1987-10-25|0.30084|1999-01-10
2024-04-13 21:55:30|WEEKLY|00014|39320|/equities/asml-holdings|NASDAQ100|840.38341940226|18|55.630752910677|0.3775|1|2|0.27741|961.84|0.08754|44|0.087544121915467|44|40.54|0.17831|0.25697|0.50757440698535|0.67893246087711|5603.9265416086|4356.3606899195|41458.623040176|0.378|0.27|0.25845|37|13|0.0060291825972314|0.083582597231377|1056.3399658203|2024-03-10|-0.32085|2001-09-23|0.40301|1998-10-18
2024-04-13 21:55:31|WEEKLY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|-241.98851340593|4|16.450898482273|-0.0729|-1|1|-0.07287|206.56|-0.03173|33|-0.031734045839908|33|43.2|0.203|0.3349|0.48871789235228|0.83180409107821|278.79401344098|308.93904773878|751.12726384943|0.5|0.3|0.30897|10|5|0.0068552643678161|0.098204183908046|483.13000488281|2021-10-31|-0.38388|2022-11-06|0.28315|2022-08-07
2024-04-13 21:55:33|WEEKLY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|225.68007792393|18|14.045308841799|0.0248|1|2|-0.02241|236.86|-0.2282|2|-0.22819752059974|2|31.79|3.0E-5|0.08768|0.1268328864798|0.22601634569932|322.98355230458|1685.1155771491|47372.00012207|0.508|0.381|0.2685|63|23|0.0049062772277228|0.087458564356436|344.39001464844|2021-08-29|-0.36337|1987-10-25|0.27835|1986-02-16
2024-04-13 21:55:34|WEEKLY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|-125.03457539408|26|8.0481907299107||0|0|0.08398|97.52|-0.14753|41|-0.14752651931173|41|43.14|0.3204|0.40229|0.50269392820732|0.63390771556676|2013.6364029261|2025.9062005885|796.08160524952|0.636|0.5|0.29828|22|11|0.004455636550308|0.092894260780287|354.82000732422|2021-02-28|-0.37004|2008-11-23|0.25328|2022-03-20
2024-04-13 21:55:35|WEEKLY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|-238.78162972207|38|11.798875861946||0|0|0.25287|198.16|0.12923|43|0.12923429281328|43|36.09|0.00211|0.1652|0.13619441551406|0.25303279588207|-32.767791288993|373.35813429051|6433.7665120352|0.543|0.391|0.27634|46|17|0.0051000589275191|0.095605727754861|468.54998779297|2021-06-13|-0.44218|2005-03-06|0.61092|2000-01-02
2024-04-13 21:55:36|WEEKLY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|3287.7929214135|67|169.13675166122|0.621|1|1|0.621|3532.5701|0.00978|18|-0.069298588326346|27|37.55|0.00554|0.18418|0.065112946884939|0.17352325710412|101.58070080713|172.58378523512|731.38096653403|0.424|0.242|0.32147|33|12|0.0052147892720306|0.098813003831418|3918|2024-02-25|-0.538|2001-09-23|0.84517|1999-05-02
2024-04-13 21:55:37|WEEKLY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|1111.2280958177|70|94.701092648978|1.4183|1|1|1.41831|1344.36|0.92745|87|0.92745343297666|87|41|0.06031|0.12881|0.25393604974252|0.3547405809843|385.22411438121|426.00823769354|8182.3491197871|0.471|0.353|0.21682|17|8|0.0068069190600522|0.06719361618799|1438.1700439453|2024-03-10|-0.18257|2018-07-15|0.20014|2020-03-29
2024-04-13 21:55:38|WEEKLY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|262.44912636819|64|16.542236399388|0.6536|1|1|0.65357|305.96|1.03585|92|1.0358532540865|92|35.02|0.03161|0.14975|0.24772925980904|0.30212944493593|1437.2959028395|1095.401919337|17583.907458514|0.491|0.377|0.26468|53|17|0.004720854611777|0.084068436685774|327.35501098633|2024-03-24|-0.42068|1999-04-25|0.40345|2008-11-02
2024-04-13 21:55:40|WEEKLY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|230.26568913927|36|9.6050147258529||0|0|0.19378|242.91|-0.15383|10|-0.15382712580201|10|27.79|-0.01831|0.04175|0.033473246456612|0.15056382397145|95.679535972382|203.94782969883|1304.5649447571|0.579|0.368|0.16615|19|9|0.0053217584369449|0.053451953818828|263|2024-04-07|-0.21461|2020-03-22|0.22293|2020-04-12
2024-04-13 21:55:40|WEEKLY|00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE|92.054827172857|26|0.96672361450024|0.2131|1|2|0.05737|94.92|-0.12458|17|-0.12457999161574|17|35.73|0.15695|0.25195|0.35965934827883|0.60830998872002|1527.8900668422|5203.5047853564|35155.55348043|0.588|0.373|0.25815|51|22|0.0051631185706551|0.081688023822415|95.400001525879|2022-06-05|-0.4439|2003-04-06|0.38577|1997-07-20
2024-04-13 21:55:41|WEEKLY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-332.9787493046|25|21.96624915785||0|0|0.29973|260.5|-0.07107|12|-0.071068412501388|12|36.2|0.06216|0.13395|0.11688858916504|0.19122761750949|216.87430334601|322.92732033093|718.62068965517|0.5|0.4|0.16291|20|5|0.0035120588235294|0.057614411764706|825.61999511719|2021-09-05|-0.19868|2022-12-18|0.18294|2020-03-29
2024-04-13 21:55:42|WEEKLY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|148.39009636443|75|5.7259969328424|0.229|1|1|0.22897|161.72|-0.04717|16|-0.047169787355576|16|33.49|0.04444|0.0906|0.13389725936848|0.4112732483563|15.29117518714|338.1920732596|4043.0000305176|0.585|0.293|0.26804|41|22|0.0045912370421562|0.082803766413269|168.82000732422|2024-03-17|-0.30606|1998-10-11|0.51574|2000-12-10
2024-04-13 21:55:44|WEEKLY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|603.79011593461|88|23.436630056302|0.5692|1|2|0.53834|668.01|-0.19421|12|0.50072825745322|85|34.39|-0.00428|0.06526|0.11007247291104|0.29025374733648|752.57102979852|4316.1587766664|71064.894836165|0.559|0.305|0.1655|59|24|0.0038573393194707|0.052990075614367|704.84002685547|2024-03-31|-0.28118|2020-03-22|0.25048|2000-07-09
2024-04-13 21:55:45|WEEKLY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|-53.22340335526|22|1.648854457893||0|0|-0.0156|48.5|-0.00073|52|-0.0007323675819545|52|39.82|0.47403|0.58461|0.81867390108925|1.3106816180296|43860.491804672|65361.358883924|60625.001355075|0.614|0.386|0.19532|44|17|0.0049498871968415|0.071383609701072|82|2000-04-02|-0.26286|1994-05-15|0.32012|2001-04-15
2024-04-13 21:55:47|WEEKLY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|-79.159467200998|1|2.9231559371165||1|0|0|69.27|0.00977|39|0.0097667373738801|39|44.73|0.1772|0.28074|0.46972972160917|0.64833336859007|3055.9896399333|6135.5261114053|32985.713717037|0.6|0.467|0.24154|30|13|0.0064038226527571|0.081436453055142|93.468002319336|2022-03-27|-0.41026|2001-09-23|0.59649|1999-10-24
2024-04-13 21:55:48|WEEKLY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|-45.739817802878|25|1.8732729569978||0|0|0.00732|39.35|0.06988|42|0.06988208880413|42|37.82|-0.01032|0.11144|0.080167363512109|0.14313421354816|424.12862549101|989.57716436269|3098.4251232361|0.583|0.4|0.19249|60|18|0.0028804361098997|0.066522795464457|61.799999237061|2021-09-05|-0.48589|2011-12-18|0.25128|1980-08-10
2024-04-13 21:55:49|WEEKLY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|50.77936526976|73|2.2453719104596|0.7014|1|1|0.70138|55.38|-0.18313|6|-0.18313328579736|6|45.36|0.13149|0.20591|0.28364478559803|0.4649858197813|2262.0688327999|4403.9263807231|34612.501441222|0.606|0.394|0.21905|33|15|0.0050109751434034|0.069487112810707|58.580001831055|2024-04-07|-0.27473|2002-09-22|0.30769|1996-08-04
2024-04-13 21:55:51|WEEKLY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|681.2404234695|40|25.618265657903|0.3518|1|2|0.3379|731.43|-0.0861|62|-0.10330452080958|7|34.44|-0.01784|0.04224|0.078232819878579|0.16511429185666|231.28404735002|606.43239061399|7950.326172172|0.556|0.378|0.16252|45|16|0.0035079232221523|0.056283247325362|787.08001708984|2024-03-10|-0.31405|2000-05-28|0.22243|2000-03-19
2024-04-13 21:55:52|WEEKLY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|257.78863458999|47|23.773819759324||0|0|1.00552|309.09|-0.4577|29|-0.45769918843378|29|41.2|0.151|0.32414|-0.45769918843378|-0.45769918843378|54.23|54.23|481.74871991229|0.2|0.2|0.3942|5|1|0.0093408333333333|0.12010321428571|365|2024-03-10|-0.23884|2020-03-15|0.26562|2019-11-17
2024-04-13 21:55:53|WEEKLY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|34.264158763535|17|1.3434480243913|0.0386|1|2|0.0205|35.34|-0.18434|8|-0.19417753901708|6|36.89|0.00324|0.05599|0.048382474997277|0.17085335126122|168.3494789963|1209.0906952224|9300.0001568543|0.623|0.344|0.17861|61|32|0.00286993380406|0.059047347749338|40.119998931885|2024-02-25|-0.23958|1987-10-25|0.19643|1984-08-05
2024-04-13 21:55:54|WEEKLY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|113.12162424487|21|8.3377926304521|0.2053|1|1|0.20531|136.14|0.02844|42|0.028438118154977|42|29.42|-0.00769|0.11886|-0.016153274820314|0.085793980086934|15.047920089109|106.29226844014|5317.968845024|0.576|0.364|0.32912|33|14|0.0070016044399596|0.10317922300706|164.86294555664|2021-11-21|-0.44681|2008-11-16|0.64|2008-12-07
2024-04-13 21:55:55|WEEKLY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|48.794321063476|18|4.0721855089257|0.1687|1|2|-0.06655|58.91|1.3797|116|1.3797004486572|116|42|0.02881|0.40238|0.31738942713957|0.59779830402204|146.89542163011|194.159723|148.27586339332|0.429|0.286|0.25804|7|1|0.0045636977491961|0.11151871382637|314.76000976562|2021-08-15|-0.45884|2021-12-05|0.29711|2022-11-13
2024-04-13 21:55:56|WEEKLY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|-150.61959862176|5|7.7788157915044|0.0175|-1|1|0.0175|125.19|0.01007|15|0.010067353370629|15|35.9|0.02012|0.1285|0.16979991704919|0.31486498398023|184.8764963521|1078.5206222588|10792.241900319|0.548|0.381|0.2528|42|15|0.0045699404761905|0.075441415343915|177.19000244141|2022-04-24|-0.35865|2001-03-18|0.29027|2022-05-29
2024-04-13 21:55:57|WEEKLY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|45.483913663167|7|2.1519507637209|0.0978|1|2|0.06805|51.32|-0.1999|39|-0.19989821860527|39|35.76|0.00903|0.09805|0.1693111540313|0.31023460085189|471.16672838418|863.0204163737|6496.2023165684|0.595|0.351|0.27365|37|16|0.0052914070729872|0.081870233258089|81.190002441406|2021-10-24|-0.27769|2000-04-02|0.65909|1998-11-01
2024-04-13 21:55:58|WEEKLY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|127.66831386955|22|4.6992396612576|-0.038|1|2|-0.04353|127.88|-0.09063|15|0.087885323344205|85|43.37|0.17722|0.26957|0.36192332563927|0.75118344904578|846.52372258293|2950.1349613378|25575.999450684|0.537|0.293|0.26349|41|18|0.0048265591995553|0.087186525847693|151.25810241699|2018-07-15|-0.28616|1999-12-19|0.40358|1997-05-04
2024-04-13 21:55:59|WEEKLY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|-38.676118959031|96|1.5074040242513||0|0|0.10829|36.48|0.36308|87|0.36307640626252|87|42.31|0.02675|0.07712|0.059020344311718|0.14688988777068|281.74887821895|632.79194327671|530.23254266618|0.5|0.288|0.13822|52|21|0.0012651241830065|0.047474910675381|92.129997253418|2008-07-13|-0.26783|2016-11-27|0.19542|2020-04-12
2024-04-13 21:56:01|WEEKLY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|69.995909717891|48|2.9405795501197|0.2813|1|1|0.28127|70.47|-0.05573|10|0.45318556448672|86|32.6|-0.02539|0.06947|0.13171723800755|0.24324320861107|566.39477258715|2292.9317272311|54207.695235021|0.579|0.386|0.21266|57|20|0.0046278162729659|0.068339580052493|79.040000915527|2024-03-24|-0.5054|2014-03-16|0.34578|1998-04-19
2024-04-13 21:56:03|WEEKLY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|143.70601067131|21|5.0384275643027|0.2018|1|1|0.20183|151.19|0.03282|59|0.03282432337694|59|43.09|0.04443|0.10644|0.074945148340331|0.23361795227239|86.199483656513|1099.7375405608|53996.429213471|0.6|0.378|0.18523|45|22|0.0040694231750893|0.057825237366003|159.99000549316|2024-03-31|-0.23256|1987-10-25|0.24508|2000-03-12
2024-04-13 21:56:04|WEEKLY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|-33.191564986763|28|1.3160799485715|0.0092|-1|1|0.00922|30.1|-0.15163|34|-0.15163367786337|34|39.67|-0.02927|0.00162|-0.054437523280068|-0.072862370876114|77.811517557747|77.746210740725|72.182253790798|0.667|0.5|0.18104|6|4|-0.0003097358490566|0.065316452830189|44.950000762939|2022-02-13|-0.19732|2020-03-22|0.23957|2021-03-07
2024-04-13 21:56:05|WEEKLY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|-30.366136432445|28|1.1705988039028|0.0167|-1|1|0.01671|27.66|-0.15271|34|-0.1527108881224|34|39.67|-0.02919|0.00107|-0.061745879856582|-0.085706891123694|75.680155437544|74.920461953337|67.430520572257|0.667|0.5|0.17281|6|5|-0.00059520754716981|0.062843471698113|42.139999389648|2021-03-21|-0.21001|2020-03-22|0.22267|2021-03-07
2024-04-13 21:56:06|WEEKLY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|-78.51840304831|10|3.2461334847719||0|0|0.07588|68.08|-0.11571|5|-0.11571239553654|5|41.68|0.0225|0.11303|0.11207434177874|0.26454135044422|151.54061436038|572.6295460009|9725.7147129215|0.6|0.35|0.26748|40|19|0.004624785202864|0.083886861575179|123.37000274658|2015-06-28|-0.29344|2001-01-07|0.3908|1999-08-01
2024-04-13 21:56:07|WEEKLY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|188.28997749883|18|7.1746868651004|-0.0208|1|2|-0.03564|196.15|-0.14973|5|-0.14973205517631|5|38.58|-0.01034|0.03865|0.012852775824567|0.083327757359516|57.76988028171|260.30129908606|2550.7151162153|0.559|0.356|0.17471|59|25|0.0022018054949847|0.053964509376363|236.86000061035|2021-08-08|-0.30532|2001-09-23|0.32871|2000-10-22
2024-04-13 21:56:09|WEEKLY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|485.42625973344|19|27.076312937221|-0.0061|1|2|-0.06316|497.79|-0.14075|13|1.0373045865303|82|41.22|0.13133|0.23142|0.43666740376794|0.7706878682549|7290.0958714555|13255.433346293|52398.948925407|0.488|0.293|0.20193|41|13|0.0052023419203747|0.072104285714286|706.95001220703|2021-08-01|-0.56625|1997-03-30|0.41851|2000-02-27
2024-04-13 21:56:10|WEEKLY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|106.44873751253|17|12.180979521079|-0.0928|1|1|-0.09279|127.01|0.04012|38|0.040120153773678|38|36.97|0.12261|0.23025|0.21856378422182|0.41782272741726|621.33558472681|1666.0074607394|648.3409961559|0.576|0.364|0.27211|33|16|0.0047180906148867|0.10328563106796|555.77001953125|2021-02-14|-0.39789|2000-11-19|0.78351|2003-06-01
2024-04-13 21:56:11|WEEKLY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-63.949561206808|1|2.9465208346018||1|0|0|53.85|-0.13563|17|-0.13563404279968|17|31.62|0.019|0.1391|0.14111379521859|0.27736096859007|261.40595730924|2011.9065234728|2331.1688228583|0.68|0.42|0.3285|50|25|0.0057339089184061|0.11452882352941|153.14999389648|2017-03-19|-0.43838|1999-09-19|0.7478|1999-12-26
2024-04-13 21:56:12|WEEKLY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|-47.487530803921|2|3.4175100645232||0|0|0.07802|35.69|0.18488|53|0.18487913235541|53|32.69|-0.00722|0.06996|-0.015368366394104|0.089681063887091|12.029334744227|557.34910091382|11896.665736172|0.7|0.386|0.21245|70|34|0.0035072171253823|0.074073328964613|75.809997558594|2000-09-03|-0.36111|1987-10-25|0.25683|2000-01-16
2024-04-13 21:56:13|WEEKLY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|573.53961657748|88|31.557977879826|0.275|1|1|0.275|620.49|0.14254|31|0.94747472808751|79|43.77|0.01307|0.12073|0.076033857950884|0.30589919864769|116.08500878117|1301.6232787448|23414.715769976|0.629|0.343|0.25375|35|17|0.005106893143916|0.07807227300803|716.85998535156|2021-11-21|-0.36407|2000-04-16|0.60286|1994-10-16
2024-04-13 21:56:15|WEEKLY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|343.17095513871|17|17.666608988769|0.1832|1|2|0.14408|384.71|0.2066|41|-0.1682472496966|21|42.31|0.28151|0.37972|0.5332828431182|0.71853817578699|1981.8156764586|1873.894087395|18951.231373255|0.517|0.379|0.25885|29|12|0.0064414963797265|0.084076049879324|403.75900268555|2024-03-31|-0.26374|2001-07-29|0.50877|2000-07-16
2024-04-13 21:56:16|WEEKLY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-30.299404067259|58|2.3534441123708||0|0|0.37262|25.39|-0.30986|14|-0.30985672506935|14|38.25|0.04775|0.10725|0.25708795119686|0.45111600062392|182.63764003651|244.09972290211|126.31840252628|0.5|0.333|0.28496|12|4|0.0024885852713178|0.09109765503876|105.62509155273|2021-02-21|-0.24532|2022-03-13|0.35716|2022-03-20
2024-04-13 21:56:17|WEEKLY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|-32.394711828928|5|1.0877266488119||0|0|-0.04605|30.21|-0.12032|12|-0.12031685805609|12|46|0.04533|0.17003|0.084674232914997|0.23352172744403|58.902104253524|90.297719799755|117.09302316985|0.667|0.333|0.17463|18|10|0.0019326322115385|0.044956622596154|50.290000915527|2013-04-28|-0.83527|2013-05-05|0.24109|2018-02-04
2024-04-13 21:56:18|WEEKLY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|593.01348093914|75|38.924950346493|0.7914|1|1|0.79135|681.09|0.85727|91|0.85727358536989|91|35.92|0.20689|0.32562|0.44143669975781|0.7725220758239|3983.7638739425|29722.125100776|66773.533293285|0.639|0.393|0.28884|61|27|0.0053807814569536|0.094384746136866|729.15002441406|2024-03-10|-0.47604|1983-12-18|1.11312|1993-12-12
2024-04-13 21:56:19|WEEKLY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|34.218918450052|19|1.3673689110143|0.0101|1|2|-0.00856|35.92|0.08221|23|0.082214076141029|23|34.41|-0.01101|0.02173|-0.038458355438387|0.045271189402767|63.217047686217|119.67805402953|78.120918935525|0.529|0.294|0.15102|17|6|0.00030396351575456|0.046443001658375|97.769996643066|2017-02-19|-0.26606|2019-02-24|0.43849|2015-03-29
2024-04-13 21:56:21|WEEKLY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|808.18385436317|75|55.351871642353||0|0|0.91129|957.21|0.77998|84|0.77998418603787|84|36.51|0.14068|0.25504|0.1134909638604|0.29388046245345|16.445149086472|961.03108127918|43117.56800165|0.655|0.4|0.32527|55|25|0.0058609558117195|0.10261620076849|1007.3898925781|2024-03-10|-0.46575|1987-10-25|0.6087|1990-09-02
2024-04-13 21:56:22|WEEKLY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|-437.05355228978|4|29.39118246899||0|0|0.16632|336.13|-0.29874|5|-0.29873583755321|5|33.38|0.15184|0.31966|0.52160948009968|0.83989135967741|788.0568179629|1164.2810472905|2400.9286063058|0.615|0.385|0.28852|26|11|0.0061594144661309|0.091382652123995|516.39001464844|2023-12-31|-0.30798|2008-12-14|0.41333|2009-03-15
2024-04-13 21:56:23|WEEKLY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|228.37034096818|50|8.866553417508|0.4219|1|1|0.42193|251.07|-0.2158|46|0.27727601572191|83|37.31|0.0092|0.07628|0.057598877302861|0.15887986232992|205.97801836513|531.21949573818|1460.5584614543|0.6|0.371|0.17627|35|12|0.0030571217712177|0.062679977859779|260.57000732422|2024-04-14|-0.26523|2001-09-23|0.37627|2020-04-12
2024-04-13 21:56:24|WEEKLY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|60.84538233066|14|6.6717456262333|0.1311|1|2|0.06851|70.18|-0.0754|22|-0.075396040415129|22|42.28|0.0898|0.17231|0.21098765924861|0.39230808566393|393.7687358575|632.22699626923|492.49123021176|0.586|0.345|0.31907|29|14|0.0039632849071832|0.10125509281679|93.849998474121|2021-12-12|-0.33363|2000-10-22|0.544|2001-04-15
2024-04-13 21:56:25|WEEKLY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-40.586446579767|25|2.7691795323313||0|0|0.03796|32.69|-0.222|15|-0.22199522934828|15|38.21|0.02797|0.11662|0.1565985864768|0.29585010955279|757.00112474873|3427.8908568553|9339.9997666903|0.595|0.405|0.27067|42|19|0.0049078453038674|0.088754039287907|182|2021-10-24|-0.25806|1994-04-24|0.76623|1995-08-27
2024-04-13 21:56:27|WEEKLY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|-1769.1195847055|1|96.368190019006||1|0|0|1444.14|0.33583|87|0.33583090368145|87|29|-0.11297|0.02918|0.038908793931943|0.13935215065671|67.946942928159|227.50981813573|5067.1579461349|0.533|0.367|0.30082|30|7|0.0076154482758621|0.10415367816092|2020|2021-01-24|-0.3067|2008-02-03|0.46128|2008-12-14
2024-04-13 21:56:28|WEEKLY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|429.32107687986|64|29.796309944668|2.5322|1|2|2.37353|511.9|0.65561|76|0.655609545277|76|50.73|0.40294|0.45034|0.589362892203|1.0628562036227|854.26762076032|980.1392936664|1339.0007847919|0.636|0.364|0.21369|11|4|0.0055993558776167|0.068493784219002|531.44000244141|2024-04-14|-0.23698|2022-10-30|0.31414|2013-07-28
2024-04-13 21:56:29|WEEKLY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|76.357334689829|18|5.4364017081162||0|0|-0.07093|85.66|-0.27595|7|-0.047078987321905|50|37.3|0.03683|0.11342|0.13554193519514|0.37886886776152|55.016421296963|1330.7690590641|25957.575835845|0.674|0.395|0.27129|43|23|0.0052875200493522|0.088446008636644|94.300003051758|2023-08-06|-0.33421|1996-03-03|0.31806|2000-03-05
2024-04-13 21:56:30|WEEKLY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|99.592637041636|48|8.5206738533294|0.8951|1|2|0.79801|122.57|-0.12297|16|-0.12296759285294|16|35.61|0.14704|0.25131|0.34061626214519|0.44904848120128|20123.917203505|14749.595545604|8692.9079855599|0.632|0.439|0.36415|57|30|0.0056650987000481|0.11726312951372|130.5431060791|2024-04-07|-0.45333|1986-11-16|0.46835|1987-12-13
2024-04-13 21:56:31|WEEKLY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|380.75038216483|57|14.591537243884|0.5096|1|1|0.50961|421.83|-0.13993|10|1.0520159922441|191|36.26|0.09709|0.17428|0.15966421535998|0.31494423210582|261.81411067322|1316.0987292829|421829.98028649|0.547|0.358|0.18461|53|18|0.0052038675429727|0.060754630940344|430.82000732422|2024-03-24|-0.24444|1987-10-25|0.25|1987-10-04
2024-04-13 21:56:33|WEEKLY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|78.029704928366|15|10.688129342803|-0.0025|1|2|-0.05373|105.15|0.16382|36|-0.26818656275329|23|29.44|0.30487|0.45446|-0.14037681649243|-0.069398136649426|27.601041128744|69.245531414701|565.32257725454|0.556|0.333|0.43778|9|4|0.012012508960573|0.14742974910394|497.48999023438|2021-08-15|-0.31349|2021-11-07|0.51493|2020-07-19
2024-04-13 21:56:34|WEEKLY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|-74.519874624518|2|2.4516245696637|0.0191|-1|1|0.01912|66.69|-0.05089|14|-0.05088501662478|14|35|-0.03142|0.00113|0.017396659898355|0.056519993859751|109.10112102589|170.0833984211|333.1168876949|0.529|0.382|0.12354|34|14|0.0014090092359362|0.040889454240134|78.589996337891|2023-04-30|-0.17606|2008-10-12|0.10549|2020-03-29
2024-04-13 21:56:35|WEEKLY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|53.397190934016|16|2.3137654227821|-0.0254|1|2|-0.04513|55.01|0.22788|72|0.22788139953328|72|36.09|0.2731|0.6669|0.025561809929019|0.14286528892957|36.955462750059|251.47170174419|68762.499438879|0.436|0.273|0.22665|55|12|0.010064005|0.12255331|61.224998474121|2024-03-17|-0.5|1991-02-17|1.5|1990-03-11
2024-04-13 21:56:36|WEEKLY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-110.79098410806|17|6.9275654270857||0|0|-0.05129|92.13|0.05999|49|0.059990319350979|49|28.76|-0.03716|0.06904|0.090358536774823|0.2534434390728|75.427064347759|2386.7219675286|15354.998932083|0.667|0.452|0.30253|42|13|0.0070534967320262|0.10154537581699|134.33000183105|2021-02-14|-0.36957|2000-07-30|0.66667|2002-01-06
2024-04-13 21:56:37|WEEKLY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|531.19031046923|22|30.929900172367|0.3612|1|2|0.33633|622.61|0.3376|51|0.33760306183907|51|38.59|0.42316|0.59297|0.8018642476691|1.2792160996025|30421.320767478|108444.38465152|51455.369068008|0.621|0.414|0.3167|29|8|0.0085590789473684|0.1000885877193|700.98937988281|2021-11-21|-0.38494|2004-10-17|0.70924|2013-01-27
2024-04-13 21:56:39|WEEKLY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|726.62738688287|71|68.147237011351|4.1877|1|1|4.1877|881.96|2.19841|92|2.1984126934414|92|35.6|0.20831|0.36401|0.12083300471906|0.34517564694205|89.675312380512|851.95545125551|215112.20235748|0.486|0.286|0.32345|35|11|0.0093156534954407|0.10821016717325|974|2024-03-10|-0.3876|2004-08-08|1|2000-03-12
2024-04-13 21:56:40|WEEKLY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|212.89804341516|19|15.177669550369|0.0847|1|1|0.08471|233.81|-0.20332|6|0.64066074498202|88|36.63|0.00353|0.09992|0.14468001743386|0.38858333757123|273.50131916998|668.02602084632|1670.0714111328|0.579|0.316|0.24628|19|9|0.0056321008403361|0.078655364145658|264.26000976562|2024-03-10|-0.2457|2011-08-07|0.25799|2010-12-05
2024-04-13 21:56:41|WEEKLY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|81.675733319997|17|7.4787017915037|0.0998|1|1|0.09982|98.28|-0.33214|8|0.45830246508428|46|31.82|-0.01721|0.05249|0.17601408674064|0.33516379723452|179.97314435782|271.11921774175|418.03486951293|0.636|0.364|0.35542|11|7|0.0066854371584699|0.1076049726776|294|2021-02-14|-0.30862|2022-09-04|0.30334|2024-03-03
2024-04-13 21:56:41|WEEKLY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|1016.3030657899|78|43.93177147988|0.4596|1|2|0.44693|1076.62|-0.22672|25|-0.053281419408394|15|32.68|0.00709|0.05659|0.041145189102429|0.1973877309742|86.283047017003|1043.6778794318|44673.027252034|0.66|0.362|0.19605|47|22|0.0047853874767514|0.060597799132052|1169.1098632812|2024-03-24|-0.25552|2020-03-22|0.438|2000-03-19
2024-04-13 21:56:42|WEEKLY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|111.09228375021|119|4.7567543392876||0|0|0.89644|118.11|-0.16717|22|0.092547101630674|62|29.84|-0.01061|0.04598|0.043734629612074|0.12332612409814|143.88532967037|1011.3173664817|21474.54510007|0.589|0.384|0.16425|73|29|0.0032741898954704|0.059171389372822|125.5|2024-03-31|-0.22156|1987-10-25|0.26021|2008-11-02
2024-04-13 21:56:45|WEEKLY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|112.12061033123|18|4.6114281765633||0|0|-0.03027|123|-0.15762|7|-0.10470464572583|14|31.24|0.02902|0.08326|0.10300350107408|0.2024237182933|436.37435082962|1783.8933465072|58571.430400115|0.612|0.403|0.17034|67|28|0.003997018957346|0.06096045971564|141.91999816895|2022-04-10|-0.27376|2020-03-22|0.29641|2000-12-24
2024-04-13 21:56:46|WEEKLY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|53.309492785036|3|4.1714860050472||0|0|-0.03568|64.6|0.97245|76|0.9724471695055|76|50.56|0.10849|0.24321|0.093950500132787|0.27112682716174|109.44596411639|159.89676982555|186.22081588779|0.556|0.333|0.18701|9|4|0.0026636105032823|0.07003875273523|310.16000366211|2021-08-01|-0.22896|2022-02-06|0.22989|2022-03-20
2024-04-13 21:56:46|WEEKLY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|-6.0464174712726|49|0.76047245545614||0|0|0.48991|3.54|0.84514|100|1.9674232559272|43|47.25|0.25317|0.4919|1.4062836763229|1.9674232559272|547.53053388|296.742|14.02535655291|0.5|0.25|0.5301|4|1|-0.0014976371308017|0.17090578059072|171.08999633789|2021-01-17|-0.39151|2021-11-07|0.40976|2022-02-13
2024-04-13 21:56:47|WEEKLY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-179.11592506789|35|5.0870694714199||0|0|0.05652|168.11|0.01335|53|0.013350350019894|53|41.83|0.00205|0.04807|0.050929154918516|0.11961613676066|246.29612086668|583.18220197108|13342.063641488|0.537|0.352|0.13928|54|20|0.0026079590056694|0.045090571303969|196.88000488281|2023-05-21|-0.18454|2020-03-22|0.15905|2020-03-29
2024-04-13 21:56:48|WEEKLY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-152.63693429661|6|11.898019071165||0|0|-0.04676|115.5|0.23492|32|0.23491883852521|32|48.83|0.61527|0.80563|1.4178757234383|1.4178757234383|632.62948441208|632.62948441208|469.51218784127|0.5|0.5|0.38952|6|2|0.0098142617449664|0.13549765100671|212.59649658203|2021-02-21|-0.2248|2018-08-05|0.34594|2018-09-16
2024-04-13 21:56:50|WEEKLY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|148.08600055829|38|8.3113345713909|0.323|1|1|0.32298|171.3|-0.0047|21|-0.0046986632231972|21|33.59|0.20484|0.33392|0.0031907576723771|0.11916575031804|20.861542263013|323.06883056848|30589.286129009|0.633|0.408|0.256|49|22|0.0054965418894831|0.085753879976233|193.58000183105|2022-01-09|-0.30912|2000-04-16|0.40281|2019-04-21
2024-04-13 21:56:51|WEEKLY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|870.11127487786|34|36.117269428116|0.0895|1|1|0.08954|904.7|-0.044|43|-0.043999882365422|43|34.49|0.09875|0.25858|0.32834510839853|0.63032772266922|35.214573892192|2536.3383627938|5096.9014772227|0.612|0.408|0.33973|49|20|0.0058121706326175|0.10954684271619|998.32501220703|2024-03-03|-0.61236|2003-04-06|1.10943|2000-02-27
2024-04-13 21:56:52|WEEKLY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|135.65165518021|74|5.0939436528393|0.3766|1|2|0.26359|135.95|0.0026|58|0.052595620736616|70|30.79|0.02559|0.10631|0.084870895019179|0.23817261644353|156.22589303411|2191.9394764249|24718.180727565|0.603|0.365|0.24158|63|28|0.0044143318430204|0.076053681073025|151.11999511719|2024-03-03|-0.31164|2020-03-22|0.4375|1987-02-08
2024-04-13 21:56:53|WEEKLY|00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE|209.63728833955|44|4.7809050057952|0.5168|1|2|0.40737|228.74|-0.1676|21|-0.15865820782222|14|32.71|-0.05431|0.02585|-0.025186510379266|0.11917921675569|17.864648905622|230.62607051441|2691.0588881549|0.629|0.343|0.30151|35|18|0.005371531986532|0.10254194444444|228.96000671387|2023-12-17|-0.25262|2001-04-01|0.43923|2002-06-30
2024-04-13 21:56:54|WEEKLY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|-4.4574611798958|34|0.36498703612339||0|0|0.20668|3.205|-0.10817|8|-0.10816782014587|8|37.75|0.03927|0.16548|0.091313174503264|0.32164894521608|2.3231403629216|1020.1615794084|67.473682604338|0.725|0.425|0.44601|40|21|0.0048162281270253|0.12360423201555|69.440002441406|2000-03-05|-0.49294|1996-11-24|0.97044|1995-01-08
2024-04-13 21:56:56|WEEKLY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|96.966337837437|18|6.0975016060086|-0.0384|1|2|-0.09805|101.55|-0.19017|9|0.16515464519457|31|32.49|0.12151|0.2795|0.20198438798068|0.37624277310243|87.74197083437|352.9731255014|1905.2533678302|0.512|0.341|0.32318|41|15|0.0055321868050408|0.11075034099333|204|2021-05-02|-0.3788|2002-06-09|0.56713|2009-02-08
2024-04-13 21:56:57|WEEKLY|00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|151.63649201436|59|1.6395027636048|0.5004|1|1|0.50043|156.9|-0.01161|39|-0.30093997321998|5|26.81|-0.03377|0.02083|-0.00064008376428819|0.072669362363846|55.843251826813|133.60247506755|433.42538836937|0.81|0.476|0.28491|21|13|0.0044020289855072|0.087494202898551|225.8943939209|2020-09-06|-0.24186|2012-06-03|0.23641|2012-05-27
2024-04-13 21:56:58|WEEKLY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|-96.969809407179|6|3.6832691411788|0.0672|-1|1|0.06721|84.94|-0.08621|18|0.051911133719201|42|37.45|0.03527|0.12362|0.17155136301289|0.36414840144338|264.33180289702|2135.8522597838|24982.353396461|0.5|0.341|0.20802|44|15|0.0045806231094979|0.069248469449486|126.31999969482|2021-07-25|-0.22297|1999-07-04|0.35744|2008-11-02
2024-04-13 21:56:59|WEEKLY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|473.9086183644|64|36.585929902157|0.5601|1|1|0.56011|557.38|-0.19367|11|-0.19366610643219|11|30.4|-0.10682|-0.02998|-0.013817334636394|0.017417756718305|28.782671111996|82.413232178371|7248.1144438935|0.585|0.434|0.2234|53|21|0.0038561947431302|0.073074898446834|629.38000488281|2024-02-25|-0.26074|2004-08-22|0.28519|1999-06-13
2024-04-13 21:57:00|WEEKLY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|151.65444834727|20|4.1408907768395|0.0644|1|2|0.05123|160.05|-0.16053|26|0.053904232836759|68|41.24|0.04598|0.15853|0.1078052222163|0.37823244836163|127.55669880129|230.99434413448|426.00480263993|0.429|0.19|0.21571|21|8|0.0031459322033898|0.072742418079096|168.63999938965|2024-03-10|-0.41457|2011-08-07|0.40995|2012-07-29
2024-04-13 21:57:02|WEEKLY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|-226.50698787461|26|18.415096087724|0.1932|-1|1|0.19322|171.03|0.12264|9|0.12263816690399|9|26.69|0.05791|0.19579|0.09069089906665|0.41764817574518|34.517852872827|550.42294066255|13361.71895329|0.654|0.346|0.31121|26|10|0.0097194436717663|0.10586393602225|414.5|2021-11-07|-0.2587|2020-03-01|0.40659|2013-05-12
2024-04-13 21:57:03|WEEKLY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|149.06157502846|18|8.2356194842272|-0.0136|1|1|-0.01364|166.34|-0.17881|28|-0.17880756673864|28|38.54|0.05255|0.12536|0.15306646063434|0.24310064630572|1765.9542653842|4656.6143419518|9241.1111524665|0.661|0.458|0.20974|59|29|0.0033272064600611|0.072260816237451|202.25999450684|2021-10-31|-0.38333|1987-10-25|0.30918|2000-12-10
2024-04-13 21:57:04|WEEKLY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|40.660704749154|9|2.8630984169486|0.2108|1|2|0.18424|48.85|-0.28545|17|0.065204037518773|46|38.89|0.09032|0.1789|0.22923084423439|0.42371079836243|566.19622572498|1741.0330510412|1985.7722649028|0.63|0.407|0.27159|27|13|0.0051305860113422|0.096183799621928|60.650001525879|2017-07-30|-0.27642|2003-12-21|0.3878|2009-03-15
2024-04-13 21:57:05|WEEKLY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|-206.60928176268|30|6.1614272542261|0.0713|-1|1|0.07135|185.47|-0.01795|47|-0.017947553641731|47|44.53|0.33555|0.56837|0.18980675753475|0.33268290132208|772.36462700107|1503.6546219912|2907.0532585242|0.533|0.367|0.22744|30|14|0.0050125494505495|0.088869091575092|258.5|2000-02-27|-0.59682|2002-04-28|0.50902|2000-06-04
2024-04-13 21:57:06|WEEKLY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-249.49777178834|1|8.0459237259973||1|0|0|222.47|0.12222|49|0.1222226162082|49|31.54|-0.05992|0.00314|0.049273599323612|0.098295672508973|134.5253854806|196.13643945323|842.6894107398|0.458|0.375|0.13714|24|4|0.0032559048877147|0.042236235138705|251.97999572754|2024-02-11|-0.14669|2020-03-22|0.14392|2022-03-20
2024-04-13 21:57:13|WEEKLY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|378.78756300232|95|16.520643424534|0.356|1|1|0.35601|396.7|-0.18576|6|0.20556700913753|22|29.31|-0.10477|0.01958|-0.029450200937084|0.011204761446645|16.735563813809|60.012674570335|8586.5805634977|0.473|0.345|0.31713|55|18|0.0053800644783118|0.10029818288394|448.39999389648|2024-02-04|-0.36033|2002-04-28|0.65785|2012-05-13
2024-04-13 21:57:14|WEEKLY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|-23.892298761918|2|1.7674328697768||0|0|0.06587|17.87|-0.25243|15|-0.2524318892213|15|35.77|0.04579|0.10548|0.10780563578245|0.16512443124271|243.63596827581|458.76239000663|8509.5244748387|0.547|0.406|0.16995|64|28|0.0027342008733625|0.055948759825328|97.300003051758|2015-08-09|-0.16953|2008-10-12|0.18634|1987-12-13
2024-04-13 21:57:15|WEEKLY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|259.20782633968|20|13.782140539695|0.0563|1|2|-0.03382|263.69|0.07549|34|0.075489382535645|34|44.69|0.00431|0.09688|0.10071535456229|0.10071535456229|145.11630919012|145.11630919012|541.56913098938|0.308|0.308|0.25836|13|2|0.0042515833333333|0.075518966666667|311.2799987793|2024-03-03|-0.15871|2022-11-06|0.26592|2020-08-30
2024-04-13 21:57:15|WEEKLY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|-58.998242551315|7|2.7621854016993||0|0|-0.07202|53.14|-0.22219|8|-0.22218735209668|8|38.17|-0.00411|0.02202|0.0035341823871956|0.035380600811468|74.039547472574|160.94822253036|960.94027800209|0.6|0.333|0.11657|60|31|0.0014407578397213|0.039484394599303|77.660003662109|2022-09-18|-0.43318|2002-07-28|0.30115|2002-08-11
2024-04-13 21:57:17|WEEKLY|00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH|-236.22446791443|3|22.498807859722|-0.0954|-1|1|-0.09536|194.92|0.17647|22|0.17646705656953|22|39.21|0.03774|0.13385|0.089209266461841|0.25756913166606|103.5733037404|800.32376689041|15110.077824262|0.643|0.381|0.26923|42|19|0.0049701091570649|0.091992741055185|239.78999328613|2021-12-05|-0.32389|2001-09-23|0.34429|2000-02-06
2024-04-13 21:57:19|WEEKLY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|-75.122145106016|173|4.1235726864769|0.8358|-1|1|0.83578|61.61|3.23251|46|3.2325137185363|46|44|1.40142|1.50043|3.2325137185363|3.2325137185363|423.251|423.251|99.370968726373|0.5|0.5|0.36334|2|2|0.0027221153846154|0.11271688461538|588.84002685547|2020-10-25|-0.19302|2020-11-15|0.23597|2020-09-06
2024-04-13 21:57:20|WEEKLY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|-110.09584553589|2|6.0019484611004|-0.003|-1|1|-0.00297|91.3|0.0306|16|0.030599951118327|16|32.79|-0.03568|0.00906|-0.018173818993851|0.031983703585946|29.930860559804|165.69749050772|1465.4896111114|0.529|0.371|0.13023|70|29|0.0016693162020906|0.044259255226481|259.76998901367|2018-01-28|-0.16006|2008-10-12|0.17386|2000-12-10
2024-04-13 21:57:21|WEEKLY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-215.99970880793|14|13.006568483665||0|0|0.22136|169.51|-0.01045|7|-0.010454559326172|7|42.28|0.0817|0.14487|0.14573425963959|0.2403350442757|984.83483763043|1168.9915392339|2953.135910558|0.574|0.333|0.19531|54|19|0.0026289895470383|0.061269385888502|446.01000976562|2019-03-03|-0.44177|2020-03-22|0.70508|2020-03-29
2024-04-13 21:57:22|WEEKLY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|325.07311379089|18|15.783568182069|0.2795|1|1|0.27952|365.61|-0.07409|14|-0.074092749039848|14|29.6|-0.02725|0.03262|0.022117180648398|0.099472087982751|76.053427412304|594.80578707584|6175.8442675636|0.558|0.364|0.17969|77|30|0.0027825348432056|0.060242987804878|381.98001098633|2024-04-14|-0.25587|1987-10-25|0.30886|1999-04-18
2024-04-13 21:57:23|WEEKLY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|-162.6065502181|57|5.5605176913305|-0.0431|-1|1|-0.04313|158.91|-0.12039|21|-0.12038804670939|21|40|-0.00594|0.02475|0.023375145552632|0.082680208420694|114.04167963456|390.11845647927|1865.1407878424|0.696|0.429|0.15852|56|31|0.001924568815331|0.050510426829268|189.67999267578|2022-11-20|-0.28806|2020-03-22|0.17135|1982-05-09
2024-04-13 21:57:25|WEEKLY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|56.140522896855|16|1.6232585210656|-0.0112|1|1|-0.0112|58.27|-0.09812|10|0.059866115098294|69|38.66|0.00507|0.05081|0.039333286122594|0.13381979444607|104.90976463558|394.51609784602|9104.6877750312|0.525|0.305|0.1298|59|23|0.0024714764808362|0.04364081445993|67.199996948242|2022-05-01|-0.21073|2008-10-12|0.14286|1982-11-07
2024-04-13 21:57:26|WEEKLY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|362.07556425018|20|17.507551448838||0|0|0.11738|389.33|-0.14338|19|-0.14338321518787|19|31.27|-0.03712|0.02704|-0.0012164609944768|0.0046828468928946|67.20538076227|84.524138720906|525.26979512318|0.537|0.415|0.19095|41|11|0.0025013758647194|0.063839438893159|426.158203125|2021-11-07|-0.30625|2008-10-12|0.48171|2008-11-30
2024-04-13 21:57:27|WEEKLY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|340.97424101929|20|16.533354460924|0.0726|1|1|0.07262|342.83|-0.09152|8|-0.11590829117867|38|40.02|0.22914|0.30044|0.39916524949714|0.63559593246879|123018.43143441|357426.40587959|857074.98558779|0.709|0.473|0.17852|55|24|0.0052906306306306|0.062855518018018|420.60998535156|2021-12-12|-0.33962|1984-08-19|0.27445|2008-11-02
2024-04-13 21:57:28|WEEKLY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|172.24669143542|44|6.9591784101926|0.3257|1|1|0.32572|182.26|-0.09623|17|-0.096226561535596|17|29.26|-0.00458|0.04463|0.051357160926519|0.099028991097834|153.77280212844|381.31436008017|1362.182309028|0.545|0.377|0.14074|77|26|0.0017586628919861|0.047993588850174|215.89999389648|2013-03-17|-0.1764|1992-12-20|0.19366|2001-04-22
2024-04-13 21:57:29|WEEKLY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|-164.86006979419|29|4.9233578187656|0.0527|-1|1|0.05271|147.54|-0.08485|10|-0.084846361327116|10|39.1|0.03905|0.0768|0.11548743026423|0.20952126770182|577.5269352594|1572.4710462008|9968.9183368049|0.586|0.397|0.12395|58|28|0.0024442029616725|0.043068767421603|186.69000244141|2022-05-01|-0.17129|2002-07-21|0.18542|2002-07-28
2024-04-13 21:57:31|WEEKLY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|179.55201732606|18|7.1543937340665|0.1516|1|2|0.1067|182.86|0.05348|51|0.053483338938718|51|36.17|-0.00335|0.04882|0.069377753034776|0.15023544375011|274.23268399641|729.22194527869|3336.8613133923|0.54|0.333|0.20294|63|26|0.0026801219512195|0.06257556184669|200.75|2024-04-07|-0.34088|2008-11-23|0.4909|2009-03-15
2024-04-13 21:57:33|WEEKLY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|-295.76625902433|2|9.423754635714||0|0|-0.00266|267.4|-0.03528|19|-0.035283570327223|19|40.98|0.02787|0.07461|0.076789621273437|0.20586905401861|501.74116993049|2983.0898358292|26475.247170431|0.625|0.375|0.13692|56|20|0.0029165113240418|0.0466056228223|302.39001464844|2024-01-28|-0.16169|2020-03-22|0.14576|2020-04-12
2024-04-13 21:57:34|WEEKLY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|116.44765436082|15|4.5205494874015|0.1097|1|2|0.07268|125.74|0.3098|117|0.30979642425996|117|43.06|0.05439|0.09778|0.091919308415468|0.19699554726895|587.53922355836|1457.2077690808|7574.6988188011|0.585|0.34|0.14642|53|23|0.0024950609756098|0.049172308362369|132.96000671387|2024-03-31|-0.24471|2004-10-03|0.1905|2009-03-15
2024-04-13 21:57:35|WEEKLY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|-106.45810608799|15|5.2127021310547||0|0|0.09875|92|-0.06733|5|-0.067327250700879|5|31.22|0.01709|0.08339|0.071593718346944|0.17225003684975|152.57076589761|1016.7301402144|54117.646489589|0.556|0.361|0.20589|72|29|0.0039306277630416|0.064461954022988|179.10000610352|2021-11-07|-0.27226|2000-02-13|0.26488|2000-03-19
2024-04-13 21:57:36|WEEKLY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|150.3319305523|73|3.9287910863632||0|0|0.05862|155.32|-0.08085|25|-0.0091983845670448|24|43.61|0.04195|0.07747|0.064450550227498|0.17211049515984|194.39133449035|618.91456254622|7092.2375920551|0.569|0.333|0.1304|51|22|0.0023188240418118|0.041118462543554|165.35000610352|2022-01-23|-0.39221|2000-03-12|0.14658|1982-10-10
2024-04-13 21:57:38|WEEKLY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|261.95180575649|59|15.05510638219||0|0|0.5785|294.28|0.2783|65|0.46856177537014|82|39|0.09647|0.16935|0.19483225651315|0.3491208192747|903.38942250713|1781.7283023484|7450.126461438|0.76|0.48|0.25958|25|13|0.0057604646660213|0.077833320425944|318.71499633789|2024-03-03|-0.21655|2008-10-12|0.3125|2004-08-22
2024-04-13 21:57:39|WEEKLY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-518.39593718376|7|23.43031381874|0.1036|-1|1|0.10359|438.82|-0.09245|20|-0.092454622501989|20|41.08|0.23707|0.37623|0.57865483907828|0.85883202106118|12238.736774429|40060.024894624|313442.86103996|0.62|0.44|0.22141|50|26|0.0054590242718447|0.07105682038835|558.09997558594|2022-11-06|-0.35694|1998-08-09|0.40576|2008-10-19
2024-04-13 21:57:40|WEEKLY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|37.573167984532|24|1.7160495207171|0.1024|1|1|0.10244|39.71|-0.11048|8|-0.11047927410803|8|35.32|-0.03598|-0.00055|-0.015547999484851|0.023016203524299|42.409245618367|138.74768156103|514.37824046219|0.61|0.373|0.14148|59|26|0.001255899383009|0.044874299952539|62.310001373291|1999-10-10|-0.14315|2008-10-12|0.19619|2002-10-06
2024-04-13 21:57:41|WEEKLY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|263.11189879122|72|7.5780925903166|0.2683|1|1|0.26826|276.05|0.19078|50|0.19078064906538|50|51.13|0.09863|0.16533|0.30254257833649|0.46590916191745|417.3719264541|522.9556454383|1715.6618096649|0.467|0.333|0.14947|15|5|0.0040250357995227|0.050083281622912|290.95001220703|2024-03-24|-0.16559|2010-12-19|0.19902|2011-07-03
2024-04-13 21:57:42|WEEKLY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|55.844089079632|11|1.653326592602|0.0756|1|2|0.06387|60.13|0.05102|55|0.051017808268701|55|31.32|0.00681|0.06697|0.12265788830632|0.20092599335863|2329.5621139509|9842.5867158964|150325.00603032|0.644|0.479|0.13261|73|25|0.003893418989547|0.051020792682927|61.650001525879|2024-03-24|-0.19493|2022-05-22|0.25|1980-06-08
2024-04-13 21:57:44|WEEKLY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|104.27300273653|22|5.4547388918754|0.2106|1|1|0.21062|113.98|-0.19399|17|-0.19399306027382|17|32.97|0.00824|0.06556|0.06382384071948|0.13590727247781|318.73691362143|1290.978612734|12525.274733192|0.623|0.42|0.17086|69|29|0.0028937151567944|0.055698658536585|203.02000427246|2021-03-14|-0.24215|2001-09-23|0.1773|2000-03-05
2024-04-13 21:57:45|WEEKLY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|108.28110642791|18|4.3957450835586|0.0168|1|1|0.01678|109.09|0.08823|77|0.010714229514123|23|43|0.02532|0.07433|0.069822816900983|0.13241115056693|411.53288682053|956.8151234614|19834.544358805|0.623|0.434|0.1507|53|25|0.0028748083623693|0.050372983449477|142.60000610352|2022-01-02|-0.18966|2002-06-16|0.20306|2002-07-28
2024-04-13 21:57:47|WEEKLY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|-187.04850956439|1|7.0228354024854||1|0|0|162.28|0.06246|29|0.062459034588419|29|32.83|-0.05495|0.01356|0.052313640978871|0.056084935615846|141.84102259006|133.75318429608|491.75757205847|0.556|0.444|0.15407|18|5|0.0034090693739425|0.052337834179357|182.88999938965|2024-03-17|-0.19386|2020-03-22|0.18296|2015-11-01
2024-04-13 21:57:48|WEEKLY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|-376.09535805066|4|17.340120367473|0.065|-1|1|0.06497|315.47|0.13253|43|0.13253409882787|43|36.97|-0.01572|0.05773|0.062382655107289|0.13033586724781|198.08581100458|365.62674024993|2101.7321546317|0.563|0.406|0.16389|32|13|0.0033340556492411|0.055259005059022|417.36999511719|2022-01-02|-0.21229|2002-07-14|0.2214|2001-10-14
2024-04-13 21:57:48|WEEKLY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|238.21896803474|19|10.876778288824|0.403|1|2|0.36909|257.43|-0.18511|35|-0.17196386849999|9|31.05|0.00841|0.05251|0.030552909997269|0.10831523675251|105.99724489166|259.72382000976|2274.1166043802|0.676|0.378|0.21496|37|21|0.0039692116538132|0.071201842330763|280.89001464844|2016-08-28|-0.20814|2002-09-29|0.2549|2020-06-07
2024-04-13 21:57:50|WEEKLY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|67.803922544158|11|6.4764793499669||0|0|0.03998|70.5|0.67023|101|0.53874531062201|91|37.32|0.03527|0.11931|0.14081673959691|0.16753184977058|475.90735718195|401.44881227814|493.69748822349|0.581|0.419|0.19356|31|12|0.0025695372750643|0.063012296486718|244.55000305176|2022-01-09|-0.39759|2023-06-04|0.27416|2020-03-29
2024-04-13 21:57:51|WEEKLY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|149.03829520868|18|5.7115125360291|0.1376|1|2|0.07795|162.08|-0.04063|40|0.014314257711374|17|38.86|0.04849|0.11548|0.11388520664885|0.21796587154221|607.32072482468|1134.9469437319|917.26090057295|0.686|0.4|0.21877|35|17|0.0032189034132171|0.071557668845316|230.63000488281|2015-05-03|-0.36552|2008-11-23|0.47446|2008-11-30
2024-04-13 21:57:52|WEEKLY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|-87.476679270577|11|3.1752160629665|-0.0446|-1|1|-0.04465|80.25|0.0609|28|0.060903132297762|28|38.1|0.03115|0.09087|0.095947177523735|0.24166500072143|324.6278433286|2748.028669669|72954.54584986|0.633|0.383|0.19611|60|32|0.0039194642857143|0.058878797909408|86.25|2024-03-31|-0.38492|2009-01-25|0.37307|2008-11-30
2024-04-13 21:57:54|WEEKLY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|126.33209468609|21|6.720757602914|0.1115|1|1|0.11151|140.74|-0.10224|26|-0.10223918951314|26|33.86|0.01807|0.1042|0.12949918835963|0.14616842228145|420.61692317196|260.27033147914|517.42647627027|0.459|0.297|0.22011|37|12|0.0029547132757266|0.070814815396701|179.57000732422|2021-09-05|-0.37635|2000-07-23|0.554|2000-01-02
2024-04-13 21:57:54|WEEKLY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|69.858854449507|38|2.8528424749623|0.2244|1|1|0.2244|73.66|0.41529|106|0.41529148021582|106|34.75|0.04118|0.08972|0.035603222384466|0.1086512874549|180.99887869405|672.21178954739|337.27107668258|0.631|0.354|0.16463|65|28|0.0025419076655052|0.062282029616725|1738.4100341797|2000-12-10|-0.68287|2008-09-21|1.51909|2009-03-22
2024-04-13 21:57:57|WEEKLY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|-261.42081353435|56|11.329297305128||0|0|0.13494|231.55|-0.0816|16|-0.081596318417243|16|33.95|-0.03686|0.01694|-0.0021206373554144|0.056860664684987|56.543700929655|220.7445923019|5473.9953193304|0.5|0.318|0.16547|66|24|0.002469224738676|0.052246345818815|328.55999755859|2022-12-18|-0.17552|2001-09-23|0.26319|1999-04-18
2024-04-13 21:57:58|WEEKLY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|-119.00012575322|9|4.5800412056642||0|0|0.05294|103.41|0.24838|38|0.24838366718549|38|37.29|0.19231|0.29717|0.44798835637008|0.75966945171218|2415.0681789275|5214.4216642006|71.223914817304|0.559|0.353|0.24304|34|13|0.0035948902821317|0.10454131661442|345.5|2000-01-09|-0.55467|2000-04-16|1.13592|2002-11-24
2024-04-13 21:57:59|WEEKLY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|34.452135957872|17|2.7698592431558|0.0152|1|1|0.01524|41.3|-0.22991|7|-0.22990982824367|7|35.08|-0.01006|0.07943|0.1115018919573|0.1455785456571|924.60301321965|887.93855903678|4858.8233033678|0.523|0.385|0.24155|65|24|0.0032974695121951|0.078894638501742|101.43000030518|2017-03-05|-0.40448|2001-09-23|0.38644|2008-07-20
2024-04-13 21:58:00|WEEKLY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|-156.38676337403|54|14.87652947124||0|0|0.37035|122.58|-0.27342|18|1.516266195829|79|44.68|0.07975|0.15097|0.18853569657044|0.33452923636238|688.56535284551|1894.7052876243|1903.4161605887|0.588|0.412|0.22243|34|13|0.003162417302799|0.071072360050891|334.54989624023|2022-11-13|-0.21409|2020-03-22|0.27173|2020-04-12
2024-04-13 21:58:01|WEEKLY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|105.08534332324|20|7.3882074553138|0.0723|1|2|0.03132|121.84|-0.21924|5|-0.21923906768369|5|37.38|0.0049|0.0471|0.053123598127922|0.077513381740955|227.74117027118|249.9668493166|553.81816517223|0.595|0.405|0.15719|37|16|0.0020444793152639|0.050646875891583|224.94999694824|2022-01-02|-0.33556|2008-11-23|0.32301|2009-08-09
2024-04-13 21:58:03|WEEKLY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|115.86267571248|18|6.0122778292358|0.1165|1|2|0.08424|127.42|-0.11204|13|-0.12831684310999|9|25|-0.08353|-0.04344|-0.030740573124832|-0.0072995334163062|61.680451897145|90.617032038245|289.65672495375|0.619|0.429|0.15657|21|9|0.0026706826568266|0.05119557195572|148.69500732422|2021-09-05|-0.2591|2020-03-22|0.15697|2020-06-07
2024-04-13 21:58:04|WEEKLY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|29.678990777292|12|2.9442914937836|-0.0335|1|1|-0.03355|34.28|-0.15726|16|-0.16985520395341|10|33.74|0.01859|0.08016|0.037133672041297|0.10041446030599|76.790845950901|167.71089020401|244.85713413784|0.6|0.343|0.2094|35|15|0.0026480453020134|0.075616963087248|312|2015-04-26|-0.44355|2020-03-22|0.4564|2020-04-12
2024-04-13 21:58:05|WEEKLY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|-53.26369244815|96|1.9596045982892||0|0|0.12329|48|-0.10932|24|-0.10932163799014|24|42.31|-0.01504|0.03779|0.011836888642684|0.033973550014387|100.59974522274|159.68395075391|591.13301325737|0.596|0.385|0.12335|52|21|0.0012569237472767|0.039937703703704|65.370002746582|2022-04-17|-0.49684|2011-03-13|0.17697|2020-04-12
2024-04-13 21:58:06|WEEKLY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|154.02978644677|24|6.34156455425|0.3449|1|2|0.26562|166.72|-0.0548|15|-0.054802080171865|15|51.19|0.13272|0.19155|0.18479397929569|0.2376002971422|669.40453408688|693.26355401593|1165.0593733887|0.452|0.355|0.15126|31|10|0.0023065652173913|0.052149180124224|174.57000732422|2024-04-07|-0.36535|2008-10-12|0.19751|2020-03-29
2024-04-13 21:58:07|WEEKLY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|-44.391542317395|97|1.5969896452248|0.1616|-1|1|0.16163|41.03|-0.00491|34|-0.0049057652816565|34|37.93|0.0416|0.1023|0.1148473812494|0.21943559376548|1858.6003508843|6143.7797399796|12433.332469367|0.672|0.431|0.14704|58|27|0.0027256054006969|0.048538950348432|77.790000915527|2017-06-25|-0.20293|1993-04-04|0.26978|2003-05-25
2024-04-13 21:58:09|WEEKLY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|-77.615282297595|81|2.9400823866661||0|0|0.1095|71.73|-0.17257|6|-0.17257314520482|6|35.96|-0.01883|0.01136|0.0021554699201348|0.012892916274763|81.678504042011|109.80753766473|233.26830359978|0.558|0.365|0.11039|52|23|0.00080356923076923|0.037432882051282|99.199996948242|2022-04-24|-0.25568|2008-10-12|0.17972|2020-03-29
2024-04-13 21:58:10|WEEKLY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|12.380353506913|18|1.1423482817228|-0.0554|1|2|-0.09248|13.15|0.03657|17|-0.11633375103744|31|34.8|-0.05|0.00674|-0.069203902440278|-0.070253950436375|45.350825841283|59.306350999587|50.133434418692|0.6|0.4|0.26247|15|7|0.0012973654916512|0.092132244897959|59.080001831055|2018-01-21|-0.3312|2020-04-05|0.77048|2020-06-07
2024-04-13 21:58:11|WEEKLY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|201.91189671558|20|8.5533879539317||0|0|0.25581|218.21|-0.17461|29|-0.14148920682633|15|36.14|0.00581|0.06478|0.1165909973527|0.21385089005336|1997.1295337854|3806.0928596592|9785.2020110981|0.587|0.349|0.18427|63|26|0.0030164764808362|0.061377556620209|231.66999816895|2024-03-24|-0.26836|2001-09-23|0.28832|2020-04-12
2024-04-13 21:58:12|WEEKLY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|-216.43988244751|1|10.471626973879||1|0|0|179.12|-0.06008|23|-0.06008297091342|23|45.43|0.22089|0.37026|0.51058020815388|0.90947517223875|1266.8354352906|2268.5412877033|1030.6099181036|0.7|0.4|0.24038|30|16|0.0042163316214233|0.077338774761555|303.7200012207|2021-09-12|-0.42406|1998-10-11|1.36667|2002-11-24
2024-04-13 21:58:13|WEEKLY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|-133.29910179124|58|5.1623472893185||0|0|0.1278|116.57|-0.13068|14|-0.13067523662586|14|43.11|0.02022|0.04666|-0.033709741391055|0.056485393425005|60.532841608859|130.8453904143|550.63769142523|0.611|0.333|0.14142|18|9|0.0025226650660264|0.044520804321729|189.64999389648|2022-01-02|-0.21514|2020-03-22|0.19942|2020-03-29
2024-04-13 21:58:15|WEEKLY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|391.52937197206|39|15.464689995297||0|0|0.16871|413.57|-0.06363|22|0.97685906523498|93|32.1|0.0514|0.10994|0.12442926228896|0.21512371460549|345.59908176134|525.49386017493|1129.9727447165|0.586|0.379|0.19124|29|11|0.0038573374613003|0.065792002063983|440.67001342773|2024-04-07|-0.34385|2008-10-12|0.49232|2008-11-30
2024-04-13 21:58:16|WEEKLY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|222.44676049719|77|7.3409718508435|0.4686|1|1|0.46865|233.97|-0.13243|19|0.59918143371212|154|35.33|0.00185|0.07098|0.10542815254806|0.23457446072557|277.62979643892|830.75176887681|5720.5377137373|0.564|0.359|0.19038|39|13|0.0037810935350757|0.059003658872077|246.75|2024-04-07|-0.31636|1998-08-09|0.25272|2000-01-09
2024-04-13 21:58:17|WEEKLY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|168.02433000158|19|4.9135654326015|0.1435|1|1|0.14348|179.71|0.09481|62|0.094810996806876|62|41.67|0.01106|0.08666|0.123857346084|0.21525499053893|454.64709314657|753.92341831861|5546.6051291636|0.576|0.394|0.17424|33|13|0.0036030581478823|0.052217293610912|186.32499694824|2024-03-24|-0.25227|2001-09-23|0.19403|1999-04-18
2024-04-13 21:58:18|WEEKLY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|104.54461512724|63|4.2531540728108||0|0|0.38851|113.33|-0.21894|18|-0.13185529017369|9|33.27|0.04189|0.10617|0.12133346463072|0.2950821875075|201.04628859087|1844.2804664932|39079.312100719|0.612|0.388|0.206|49|21|0.0047296926713948|0.06335780141844|119.45999908447|2024-03-31|-0.22744|2000-12-24|0.2487|2001-04-15
2024-04-13 21:58:19|WEEKLY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|463.79951375904|10|18.162183653222|-0.0166|1|1|-0.01662|497.67|-0.14185|34|-0.088624199101533|16|35.21|-0.01076|0.03528|0.025384105277613|0.15462998632185|62.157996599661|245.4160771596|2320.1398402166|0.545|0.333|0.18637|33|14|0.003579316823228|0.058074739538856|549.52001953125|2022-11-06|-0.29842|2008-03-16|0.19262|2020-04-12
2024-04-13 21:58:21|WEEKLY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|78.780941640025|22|3.3677950491855|0.1325|1|1|0.1325|86.5|0.07517|45|0.075166702270508|45|30.35|0.04108|0.10827|0.15223998399052|0.23154072104147|4687.5690699698|7961.6638390105|8009.2589409999|0.536|0.377|0.18349|69|27|0.003178|0.058588808510638|89.959999084473|2024-03-24|-0.23077|1987-10-25|0.27068|1992-10-18
2024-04-13 21:58:23|WEEKLY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|296.43041860552|3|12.706489308052|-0.077|1|1|-0.07701|308.02|-0.05018|56|-0.050182277642196|56|34.12|-0.00811|0.03974|0.052020364778544|0.13153524080969|351.97947080004|1207.4405171125|11408.147539772|0.612|0.358|0.15959|67|30|0.0028247027972028|0.049995148601399|347.36999511719|2023-07-02|-0.31553|2002-08-11|0.27178|2002-08-18
2024-04-13 21:58:24|WEEKLY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-37.034784555523|19|2.1762961156827||0|0|0.02205|33.71|-0.19503|17|-0.19502554854739|17|32.5|-0.05474|0.0102|-0.078284202520383|-0.0082013254263566|1.4902301786278|50.343764155768|591.40351249974|0.571|0.343|0.24745|70|32|0.0025854208460532|0.080762110771915|149.22999572754|2008-05-25|-0.61014|2020-03-15|0.52416|2020-04-12
2024-04-13 21:58:25|WEEKLY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|6.8028444714593|18|0.46371843194804|0.0787|1|1|0.07867|8.09|-0.1836|16|-0.18360273715546|16|41.46|0.04179|0.08443|0.093771482717985|0.16312659751864|353.97327145773|652.67092467756|599.25925997876|0.541|0.405|0.15773|37|17|0.002182443584784|0.056521998710509|9.7687654495239|2022-08-14|-0.38523|2020-03-22|0.30769|2009-05-10
2024-04-13 21:58:26|WEEKLY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|-92.110576833811|26|5.1835251535067|0.1936|-1|1|0.19359|74.19|-0.20505|37|-0.20504625134889|37|31.1|0.00943|0.07627|0.076764019905262|0.092250578535791|145.44397641409|142.70563474984|421.7737452975|0.5|0.4|0.19321|20|8|0.0034591962905719|0.066045054095827|180.80999755859|2021-11-07|-0.32045|2020-03-22|0.43751|2020-04-12
2024-04-13 21:58:28|WEEKLY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-64.526169904486|28|3.3216851137993||0|0|0.16319|60.97|-0.12286|10|-0.12285591292995|10|33.37|-0.01686|0.03085|-0.012265595845965|0.074774721593454|29.552086167702|328.70109872091|3094.9238748852|0.588|0.324|0.18067|68|30|0.0022905444250871|0.058484150696864|98.879997253418|2022-04-24|-0.23669|2024-01-28|0.18576|2008-10-19
2024-04-13 21:58:29|WEEKLY|00157|992959|/equities/arconic-inc|SnP500/R2000VALUE|27.932336267506|25|0.6725545139197|0.1026|1|1|0.10257|29.99|0.02753|66|0.49652212488633|77|40.07|0.02771|0.12754|0.17077349841898|0.17010692667707|277.35635119849|204.79606340076|112.44844276463|0.533|0.4|0.29152|15|4|0.002699168|0.080689088|39.919998168945|2014-11-23|-0.51679|2020-04-05|0.53957|2020-05-24
2024-04-13 21:58:30|WEEKLY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|-253.51167186579|18|8.8965778038687|-0.0528|-1|1|-0.05283|234.58|0.2284|70|0.22839996523143|70|34.33|0.02501|0.08179|0.059820806821781|0.12735401557394|341.91912362207|755.62614756295|13178.652000084|0.633|0.383|0.14102|60|27|0.0029564756860857|0.044158892633606|256.10000610352|2024-03-24|-0.23844|2009-02-08|0.27936|2000-03-19
2024-04-13 21:58:31|WEEKLY|00159|8061|/equities/assurant|SnP500/R1000VALUE|165.93705323861|37|7.1011438036756|0.3012|1|2|0.2293|174.29|0.15041|55|-0.018064090147437|18|37.67|0.00352|0.07312|0.10279392729993|0.14376269673856|340.61729392865|323.95908682685|701.36817147133|0.63|0.407|0.15884|27|11|0.0027157169990503|0.05360735042735|194.11999511719|2022-04-24|-0.30892|2008-11-02|0.44555|2008-11-30
2024-04-13 21:58:32|WEEKLY|00160|244|/equities/at-t|SnP500/R1000VALUE|15.387563004171|20|0.76373092708727|-0.0051|1|2|-0.02685|16.31|-0.02284|27|-0.022840982522575|27|35.39|-0.01321|0.01463|-0.010819550340712|0.0030850829971325|44.52064739323|88.464571045732|424.73957891925|0.644|0.356|0.13508|59|28|0.0012422211675368|0.047115590887518|45.240001678467|1999-01-24|-0.20264|2008-10-12|0.28561|2000-03-05
2024-04-13 21:58:34|WEEKLY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|2809.3950434975|13|128.44227868537|0.0778|1|1|0.07777|2960.04|-0.15337|33|0.01428222946495|31|38.02|0.01213|0.08071|0.099019087180133|0.20621964311055|233.90764673511|1280.5083722751|41573.596722468|0.6|0.444|0.19467|45|21|0.0043406442251886|0.056622182240279|3242.1899414062|2024-03-24|-0.28102|2020-03-22|0.23944|2008-11-02
2024-04-13 21:58:35|WEEKLY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|-190.03731417404|25|7.1329134969193||0|0|-0.13051|183.81|-0.13658|20|-0.13658330175858|20|40.68|0.04826|0.08195|0.039202931699743|0.072060915013279|147.22538288308|221.1748768358|880.31611564416|0.658|0.447|0.12779|38|18|0.002022974522293|0.047127891719745|259.04998779297|2022-04-03|-0.3186|2020-03-22|0.26925|2008-11-30
2024-04-13 21:58:36|WEEKLY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|197.9014927623|33|7.7618471983191|0.1174|1|1|0.11745|211.22|-0.01489|28|-0.00053368351843197|35|33.79|-0.02392|0.03361|0.04044920462396|0.097636206529939|182.87912223326|564.02241700821|10253.398402318|0.507|0.343|0.16763|67|23|0.002817974738676|0.054705091463415|229.24000549316|2021-11-14|-0.20605|1998-10-04|0.24377|1999-01-31
2024-04-13 21:58:37|WEEKLY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|29.15927294872|2|1.5814030290192|-0.037|1|1|-0.03702|33.04|0.08279|62|0.082789412465869|62|37.84|-0.0454|0.03452|-0.013797158547789|-0.0029933119077862|25.588654755574|46.154977296327|261.59937146596|0.608|0.412|0.23462|51|23|0.0019835732780943|0.079003816675298|69.860000610352|2007-10-21|-0.33498|2008-10-12|0.23654|2020-04-12
2024-04-13 21:58:38|WEEKLY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|58.847787679198|20|2.6431635436527|0.1934|1|2|0.16258|65.5|-0.11996|36|-0.1199635747998|36|33|-0.0079|0.04783|0.05344131010931|0.14492801941389|197.61645334517|989.71624330742|20468.750457512|0.522|0.333|0.15367|69|19|0.0030451350174216|0.052732055749129|102.76000213623|2020-11-15|-0.23236|2022-08-07|0.20863|1999-04-18
2024-04-13 21:58:40|WEEKLY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|32.851541076328|20|1.6250380890889|0.1821|1|2|0.15633|35.8|-0.02279|38|0.4125560912814|66|35.03|0.02784|0.08485|0.088630820335766|0.14094288033016|448.11013763649|614.10168073186|2209.8764896102|0.554|0.369|0.2031|65|25|0.0027255531358885|0.062277047038327|55.080001831055|2006-11-26|-0.44727|2009-01-18|0.83439|2009-03-15
2024-04-13 21:58:41|WEEKLY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|51.517324070824|20|1.9934725252917||0|0|0.13036|55.06|-0.08447|10|-0.084467447738266|10|36.14|0.01252|0.06262|0.061308314936741|0.15447976583704|216.69066571546|1029.9515611671|3989.8551857639|0.619|0.381|0.16283|63|26|0.0025049956445993|0.058413558362369|64.629997253418|2022-02-13|-0.21823|2002-10-06|0.29699|2009-03-15
2024-04-13 21:58:42|WEEKLY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|39.285105919628|18|3.171070889768|0.2001|1|2|0.09675|45.23|-0.3301|20|-0.3300970584375|20|34.54|0.11762|0.19566|0.23541066577522|0.43484089158221|3256.5454906958|8935.6144604001|12922.857232142|0.603|0.349|0.24233|63|30|0.0038912950296398|0.079594528043776|98.680000305176|2015-11-08|-0.3933|2020-03-22|0.38858|2020-05-24
2024-04-13 21:58:43|WEEKLY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|36.983129290891|14|2.1250612890265|0.0075|1|1|0.0075|40.3|0.01478|19|-0.14848997033849|18|38.69|0.01042|0.05132|0.066587572201679|0.10732441186419|472.45889683701|733.26847018504|1544.0613355113|0.661|0.441|0.16154|59|30|0.0018700174216028|0.05366693815331|95.190002441406|2020-04-26|-0.31495|2003-03-16|0.16418|1987-01-11
2024-04-13 21:58:45|WEEKLY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|-264.0084159558|23|9.5478947269441||0|0|-0.00192|235.1|-0.12315|45|-0.10167386818536|19|37.9|-0.00601|0.04125|0.035094007607788|0.11960724352793|96.628811027481|476.28543313096|10884.259109328|0.617|0.383|0.14614|60|29|0.0026033231707317|0.047177613240418|287.32000732422|2023-07-30|-0.21685|1999-06-20|0.2224|2000-02-20
2024-04-13 21:58:47|WEEKLY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|384.45906556218|15|11.927281246874|0.1028|1|1|0.10279|403.17|0.0844|49|0.084398760260343|49|37|0.01685|0.05282|0.10737533943315|0.1658153502667|382.10744816394|543.67254225741|1679.8750559489|0.436|0.333|0.1325|39|16|0.0024420658888126|0.039543884694578|430|2024-03-03|-0.1871|2008-10-12|0.24088|2000-03-19
2024-04-13 21:58:48|WEEKLY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|67.305741545032|16|4.8641993937422||0|0|-0.00358|78|0.34643|82|0.34643274125232|82|27.66|0.03193|0.16836|0.21635457265226|0.36130457415453|4712.4559687615|10595.920632861|48750.001089648|0.548|0.342|0.27747|73|25|0.0056289577187807|0.09259982792527|141.9700012207|2021-11-28|-0.38746|2000-11-12|0.41379|1992-01-12
2024-04-13 21:58:49|WEEKLY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|739.73974698518|22|34.065081255814|0.0954|1|2|0.06368|762.51|-0.16447|12|-0.16446805182882|12|34|0.0213|0.07271|0.05671736029103|0.15396429438936|132.93236429681|406.39740381109|5423.2573755955|0.649|0.405|0.19139|37|19|0.0041128459734167|0.060391469898358|973.15997314453|2021-11-14|-0.21665|2008-10-26|0.24778|2008-07-20
2024-04-13 21:58:50|WEEKLY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-36.363746472647|27|1.9171398513244|0.1346|-1|1|0.13463|33.49|0.03717|48|0.037174073952906|48|31.48|-0.00745|0.05863|0.077440130133866|0.15104345351219|251.99821445175|541.19442479961|1073.3975290664|0.46|0.32|0.20205|50|15|0.00264751875|0.06680495|67.48999786377|2014-07-06|-0.24712|2001-09-23|0.26254|2008-11-30
2024-04-13 21:58:51|WEEKLY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|55.260472769805|18|4.8776831196216|-0.0959|1|2|-0.15178|60.58|-0.34172|10|-0.16088541837305|10|35.44|0.00597|0.04969|-0.056357452916346|-0.0013454349595539|29.847744748706|91.037481959776|245.16391774827|0.462|0.231|0.14898|39|14|0.0014712437455325|0.052859106504646|147.83000183105|2020-02-23|-0.2995|2020-03-22|0.27649|2020-04-12
2024-04-13 21:58:53|WEEKLY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|62.704605712428|73|1.9267982993079||0|0|0.54224|68.09|0.00731|84|0.0073125822042834|84|40.82|0.02834|0.16142|0.09520827602796|0.14299215460196|123.18265938159|213.96798832559|1503.0903572689|0.487|0.41|0.22711|39|13|0.0030358233173077|0.071035006009615|69.209999084473|2024-04-14|-0.33846|2008-10-12|0.30738|1993-10-17
2024-04-13 21:58:54|WEEKLY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|44.842336850103|37|3.2219174584913||0|0|-0.10182|47.99|-0.14565|54|-0.1456495947373|54|35|-0.07376|0.01835|-0.018998528474314|-0.14947718693562|89.84067209642|72.3378145|69.628832665861|0.333|0.222|0.30257|9|3|0.0014819943019943|0.088285213675214|69.290000915527|2017-07-30|-0.30568|2020-03-22|0.56533|2020-03-29
2024-04-13 21:58:55|WEEKLY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|-55.518460679098|59|2.5276172252288||0|0|0.30317|48.29|-0.12034|17|-0.12033505806591|17|41.44|0.03651|0.08234|0.032510440611177|0.083587266300655|114.82425849035|238.29866711444|2205.0228152422|0.5|0.315|0.15241|54|19|0.0019456968641115|0.050868540940766|81.434997558594|2022-12-04|-0.21234|2002-03-24|0.16497|2008-11-02
2024-04-13 21:58:56|WEEKLY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-58.69037560375|30|2.8367917661913||0|0|0.18294|49.44|-0.09223|9|-0.092230382040925|9|33.34|0.01517|0.05619|0.026585653356799|0.090279579067055|112.95862711424|393.34005839737|11771.428611976|0.588|0.353|0.14008|68|30|0.0026205574912892|0.045463336236934|82.264511108398|2020-09-06|-0.18792|1987-10-25|0.19141|1993-12-19
2024-04-13 21:58:57|WEEKLY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|-45.126610767774|45|1.921063678776||0|0|0.081|42.32|0.00436|74|0.0043620669486466|74|48.96|0.05199|0.09878|0.11688450591137|0.21746560350277|674.93985132401|790.82768515012|2446.2427299561|0.609|0.326|0.14887|46|19|0.0019740026132404|0.047656781358885|67.889999389648|2016-07-10|-0.15511|2018-05-20|0.22341|1989-06-25
2024-04-13 21:58:59|WEEKLY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|124.52584960954|20|6.9877453002442|0.2252|1|1|0.22523|139.59|-0.21798|8|-0.1671253378953|11|33.67|-0.00982|0.06476|-0.011134011961584|0.027110025010133|29.15034646873|80.107999368906|2537.9999334162|0.644|0.378|0.24489|45|20|0.0041345697522816|0.078338787483703|177.94999694824|2021-08-15|-0.38207|2020-03-22|0.80738|2009-05-10
2024-04-13 21:59:01|WEEKLY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-47.157205305692|7|1.8290684097994||0|0|0.14189|39.31|0.00794|29|0.007942366834508|29|39.81|0.10014|0.23768|0.23746772641169|0.33004382990818|435.82687213866|477.8919664119|163.11203631149|0.688|0.5|0.26935|16|5|0.0033276516329704|0.085511353032659|101.04000091553|2014-03-02|-0.3925|2020-03-15|0.56858|2020-04-12
2024-04-13 21:59:01|WEEKLY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|98.653393729737|88|4.4926245240471|0.6955|1|2|0.5163|105.11|-0.29667|9|-0.028506672640417|12|35.7|0.02271|0.07976|0.021210480249463|0.10957735849266|74.854877649807|488.53461923989|12818.292869169|0.649|0.386|0.17997|57|24|0.0031861498586239|0.056358680490104|116.01999664307|2024-03-17|-0.24924|2004-07-04|0.27136|1991-12-29
2024-04-13 21:59:03|WEEKLY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|70.818520147646|7|6.3126502254188|-0.0995|1|1|-0.0995|71.41|-0.15988|17|-0.15987817363848|17|32.84|0.06275|0.15418|0.19333643438264|0.27060780840667|951.71760837104|1035.0854232139|696.68296255717|0.512|0.349|0.27201|43|14|0.0036488928067701|0.090809915373766|155.97999572754|2021-11-14|-0.36017|2020-03-22|0.58025|2000-03-12
2024-04-13 21:59:04|WEEKLY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|14.169918010926|20|1.4272747491989|-0.07|1|2|-0.08883|14.36|-0.14869|9|0.12643677530933|17|33.28|0.01495|0.08344|0.060819796178973|0.10217135184452|209.68874994122|308.01211208743|364.46699106923|0.526|0.368|0.21447|57|22|0.0023942954070981|0.073513084551148|72.699996948242|2018-02-04|-0.41083|2020-04-05|0.4629|2020-04-12
2024-04-13 21:59:06|WEEKLY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|171.53492653347|76|7.2087375759526|0.3913|1|1|0.39135|178.51|-0.12544|34|-0.14832445304965|40|38|-0.00819|0.05935|0.02019069353445|0.20450137416044|80.726726157054|198.61598015731|581.27645662189|0.588|0.294|0.16224|17|9|0.0030138834951456|0.050186601941748|199|2024-03-03|-0.20453|2018-02-11|0.14054|2020-03-29
2024-04-13 21:59:07|WEEKLY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|83.065825950899|20|4.8641275517289|0.1257|1|2|0.09802|89.39|-0.10222|9|-0.15093686143067|11|35.03|0.11294|0.1663|0.18745982265526|0.35281643991035|1137.5556760954|1757.0006016358|1460.6209323725|0.828|0.448|0.25241|29|20|0.0047822898550725|0.080416956521739|111|2022-01-09|-0.31916|2008-10-05|0.80085|2009-03-29
2024-04-13 21:59:08|WEEKLY|00188|32525|/equities/centene|SnP500/R1000VALUE|68.574640979276|21|3.7934889824641||0|0|-0.04882|70.73|0.06121|46|0.061210745956688|46|34.7|-0.04762|0.02668|0.078496288507757|0.22130153018697|136.37961439131|460.5187626662|5088.489502507|0.515|0.303|0.25275|33|11|0.0049661287553648|0.07793817167382|98.529998779297|2022-08-21|-0.29045|2006-07-23|0.39286|2006-10-29
2024-04-13 21:59:09|WEEKLY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|-29.832102678328|96|1.0406766796484||0|0|-0.00219|27.46|0.13882|61|0.13881962704595|61|37.95|-0.00556|0.03332|-0.015151989623765|0.057061155186863|34.000036485914|221.97378597112|372.08670269178|0.586|0.345|0.15034|58|25|0.0013246515679443|0.047402587108014|40.990001678467|2001-05-06|-0.35904|2002-07-28|0.37634|2003-03-09
2024-04-13 21:59:10|WEEKLY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|72.155018265144|38|4.4864962796485||0|0|-0.0389|78.07|1.25988|119|1.2598844742579|119|44.62|0.21904|0.4004|0.57751046118078|0.71588686151154|3416.1716833648|2267.704235472|2174.6518540764|0.571|0.429|0.23248|21|7|0.0049878542094456|0.087191088295688|119.59829711914|2022-08-28|-0.38453|2008-10-05|0.44595|2008-11-02
2024-04-13 21:59:12|WEEKLY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|-84.357917087704|81|4.1309723117053||0|0|0.2682|70.48|-0.11227|8|-0.11226546333334|8|36.11|-0.05274|-0.00076|0.010850377659889|0.095905140730485|82.364245995995|218.35382203486|1260.8229236685|0.556|0.306|0.18826|36|13|0.0027445289855072|0.060505405797101|121.23000335693|2022-08-28|-0.22251|2001-03-18|0.23172|2007-02-04
2024-04-13 21:59:13|WEEKLY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|62.570239014006|20|3.1459281126926|0.1435|1|2|0.10861|70.02|-0.26799|19|-0.26798854001993|19|32|0.02049|0.10928|0.024700246545099|0.15284215948009|20.199539468967|422.71669416745|18924.323173158|0.661|0.373|0.25144|59|29|0.004474121657053|0.082244079706345|96.23999786377|2022-02-13|-0.28571|1987-10-25|0.36105|1998-12-27
2024-04-13 21:59:14|WEEKLY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|2610.3530981428|24|109.88897379614|0.4474|1|1|0.44742|2953.51|0.09072|27|0.090716362831418|27|37.08|0.22643|0.29201|0.39998036705832|0.59170739025109|2696.7401041607|2221.1956424142|6998.8387591676|0.68|0.44|0.21393|25|15|0.0058838631578947|0.070914157894737|3023.5600585938|2024-03-24|-0.19214|2012-07-22|0.28739|2018-04-29
2024-04-13 21:59:15|WEEKLY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|235.48602606282|24|7.540225752345|0.1521|1|2|0.12336|245.78|-0.10277|34|0.34598705340489|106|37.21|0.01496|0.10101|0.10628706508001|0.21284263474109|507.70075918217|1365.3729219418|11703.809997187|0.59|0.361|0.16899|61|24|0.0030865111208024|0.052334640209333|260.57000732422|2024-03-17|-0.58636|1993-03-28|0.40829|2001-09-30
2024-04-13 21:59:16|WEEKLY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|93.75186242297|14|3.3226972190404|0.0351|1|1|0.03513|101.08|-0.01301|27|-0.013011545738102|27|35.12|-0.00602|0.05287|0.054090290241368|0.15882678824202|328.03741335624|1979.2793559246|59458.823981087|0.615|0.369|0.15544|65|29|0.0034466506968641|0.050043471254355|105.66999816895|2024-03-17|-0.25714|1987-10-25|0.28571|1981-12-20
2024-04-13 21:59:18|WEEKLY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|323.17488968133|15|13.028030837301||0|0|0.11601|349.97|-0.16568|5|-0.084249586157857|19|33.52|0.02349|0.07935|0.058768639296885|0.11998742414135|278.91642701119|975.93118490403|5832.8333536784|0.708|0.477|0.1852|65|32|0.0028656589147287|0.057539192886457|365.70999145508|2024-03-31|-0.37684|2002-10-27|0.37302|2008-11-30
2024-04-13 21:59:19|WEEKLY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|108.28504897984|7|4.5004846041433|0.044|1|1|0.04404|118.54|-0.10691|28|-0.10691249917878|28|34.07|0.02888|0.0758|0.078594549744109|0.1488435936287|529.80257306582|1563.1314662628|12746.236559553|0.642|0.433|0.13809|67|27|0.0027129051987768|0.045252201834862|143.2200012207|2022-04-24|-0.24|2008-10-12|0.19277|2008-11-30
2024-04-13 21:59:20|WEEKLY|00198|241|/equities/citigroup|SnP500/R1000VALUE|53.869083065666|20|2.8757478484542|0.3034|1|2|0.26339|59.67|0.30143|128|0.26672264276724|29|49.62|0.16755|0.24321|0.41770374747057|0.52173636919484|7254.8887287173|3075.6007446128|319.94637742329|0.487|0.333|0.1883|39|14|0.0025300307062436|0.070077645854657|591.25|2000-09-03|-0.60399|2008-11-23|1.19894|2008-11-30
2024-04-13 21:59:21|WEEKLY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|28.957260398764|18|2.2465497440611|0.1003|1|2|-0.01251|33.14|-0.17824|15|-0.17823911352661|15|43.73|0.09698|0.15989|0.054136384961537|0.054640289570537|121.67003584691|110.0335550161|142.53763178343|0.545|0.364|0.21832|11|5|0.0019742570281124|0.068327630522088|57|2022-01-23|-0.25951|2020-03-22|0.30519|2020-04-12
2024-04-13 21:59:22|WEEKLY|00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE|99.31883239753|37|1.5345560709405||0|0|0.02749|103.9|-0.09338|31|-0.093376015535184|31|34.85|0.06636|0.16751|0.22202077694621|0.35766388317783|705.06518063972|1523.5310381369|4156.0000610352|0.641|0.41|0.27707|39|16|0.0055311111111111|0.092864028673835|173.55999755859|2020-07-26|-0.59064|1997-03-02|0.65421|1997-05-18
2024-04-13 21:59:24|WEEKLY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|135.24612548234|20|6.2957151899592||0|0|-0.01363|141.88|-0.05537|32|-0.055372534002984|32|41.4|0.0082|0.06852|0.066386633134599|0.15359079544156|173.86218492136|619.56925782522|13512.38203105|0.564|0.382|0.15126|55|23|0.0027446951219512|0.048079725609756|239.86999511719|2020-08-09|-0.27458|2000-03-12|0.17537|2000-03-19
2024-04-13 21:59:25|WEEKLY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|194.62902308254|54|7.395826319436|0.0736|1|1|0.07355|209.45|0.07259|48|0.0070748964587388|29|39.26|0.09726|0.13029|0.15501193457362|0.32303858712498|457.206535128|1057.5014178742|2657.994846528|0.667|0.407|0.17538|27|15|0.0038732075471698|0.05866790655885|256.94000244141|2022-02-13|-0.31217|2008-10-26|0.20588|2008-11-30
2024-04-13 21:59:26|WEEKLY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|52.704816592234|15|2.2655548773714|-0.0285|1|1|-0.02848|57.65|-0.01962|61|-0.019618850997717|61|48.55|0.10774|0.15237|0.076490946124645|0.11518244229273|437.8715088973|432.89674900628|309.61331325188|0.617|0.362|0.15137|47|21|0.0013225261324042|0.051433675958188|73.76000213623|2022-04-24|-0.36105|2003-01-26|0.30682|2003-03-23
2024-04-13 21:59:27|WEEKLY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|82.868562097524|21|2.272938490016|0.123|1|2|0.10995|85.81|-0.05658|10|-0.092070958011158|19|37.31|-0.0325|0.00873|0.024999990840364|0.12553309055899|86.991282498498|430.63998981839|11144.155803139|0.525|0.295|0.14175|61|27|0.0025691550522648|0.045628932926829|90.349998474121|2024-03-31|-0.22085|2000-03-12|0.16883|1980-05-11
2024-04-13 21:59:29|WEEKLY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|43.300620611242|18|3.9547564981479|-0.0036|1|2|-0.0751|51.23|0.31592|86|0.67007937002568|75|32.1|0.0232|0.0783|0.10880157914485|0.15095597873223|2321.9930477149|2761.3760745912|1904.4609090147|0.62|0.451|0.15834|71|31|0.0023319817073171|0.057028105400697|102.66000366211|2018-03-18|-0.27199|2008-10-12|0.38785|2009-03-15
2024-04-13 21:59:31|WEEKLY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|26.318296459187|2|1.4095711558577||0|0|-0.05757|29.3|-0.14269|8|-0.14269439310134|8|30.6|-0.03334|0.02523|0.015623015619669|0.063496041648117|62.688446310848|222.69346204417|6234.0424066757|0.493|0.347|0.15469|75|23|0.0024746515679442|0.049591755226481|41.680000305176|2017-03-05|-0.25895|2018-12-23|0.23573|2019-12-22
2024-04-13 21:59:32|WEEKLY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|116.58154743953|33|5.4011520741947|0.0957|1|2|0.07401|131.18|-0.16565|26|-0.16565012214922|26|32.81|-0.04151|0.01279|-0.050938529404358|0.014604500784302|5.2097849685682|81.107266788774|2479.7730363278|0.594|0.348|0.18804|69|32|0.0023587891986063|0.061881698606272|138.49000549316|2022-11-06|-0.30774|2020-03-15|0.24889|1989-08-27
2024-04-13 21:59:33|WEEKLY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|-95.790631109472|33|3.1049149757958|-0.0031|-1|1|-0.00306|88.62|-0.12224|23|0.13329670406248|61|39.03|0.00819|0.04038|0.023427676739882|0.099270533139064|161.94429564556|504.62208654105|1507.1428745203|0.603|0.328|0.11467|58|26|0.0015134451219512|0.037013837108014|102.20999908447|2022-09-18|-0.17577|2020-03-22|0.14338|1980-12-21
2024-04-13 21:59:34|WEEKLY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|246.35558403157|5|9.0044427509284|0.0094|1|2|-0.02003|262.28|-0.0359|18|-0.035897635173679|18|27.63|-0.01143|0.06932|0.036654900300106|0.12657085409182|46.040468388154|365.98140835871|13877.248717696|0.563|0.366|0.19195|71|28|0.0036278331637843|0.059289003051882|274.86999511719|2024-04-14|-0.36498|1995-11-12|0.39701|2012-07-01
2024-04-13 21:59:35|WEEKLY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|88.078013280763|18|4.5609080046739|0.03|1|1|0.02996|93.52|0.01406|45|0.014060179623871|45|34.98|0.05338|0.15805|0.22407864619898|0.35432215742886|314.2336474972|1800.7281651057|1306.1452323476|0.508|0.377|0.24955|61|19|0.003310729893073|0.085870218503022|115.90000152588|2021-09-05|-0.38285|1987-10-25|0.65217|1994-03-20
2024-04-13 21:59:37|WEEKLY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|29.246375832405|12|1.1665287190372|0.0293|1|2|0.02106|31.51|-0.19065|10|-0.19064574983211|10|40.09|0.16592|0.24309|0.30995325071704|0.46909896560972|12955.751953792|17534.523526227|1529.6117040841|0.649|0.421|0.20402|57|24|0.00271731271777|0.070725818815331|113.33000183105|2000-09-03|-0.41438|2002-08-04|0.44656|2000-01-23
2024-04-13 21:59:39|WEEKLY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|24.973521193695|3|1.0989434358979|-0.0086|1|1|-0.00861|27.65|-0.12915|16|-0.13612471094782|8|30.19|-0.01118|0.0349|-0.063305425305375|-0.023020055052119|4.8206330364567|38.030992650205|1933.566477813|0.644|0.441|0.21637|59|29|0.0030671003925968|0.075884413909142|41.779998779297|2014-02-09|-0.26483|2008-10-12|0.23191|2008-11-30
2024-04-13 21:59:40|WEEKLY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|10.256939062738|18|0.81734030578345|-0.1233|1|2|-0.16054|10.51|0.09418|40|0.094179687908172|40|36.53|0.03006|0.13431|0.069892751187451|0.11688234703176|130.97433335451|147.24963157653|59.988584213903|0.533|0.333|0.24174|15|4|0.0017685486725664|0.087306920353982|32.720001220703|2015-07-05|-0.42342|2020-03-22|0.40848|2020-03-29
2024-04-13 21:59:41|WEEKLY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|-115.55260073212|1|5.399200396627||1|0|0|96.71|-0.08818|19|-0.088180788128206|19|55.75|0.31383|0.4024|0.54697727232179|0.91072423417433|1045.5079152867|1853.7811267297|792.05568208294|0.583|0.375|0.25329|24|9|0.0038766965620329|0.079488213751868|209.86500549316|2022-01-02|-0.47248|2002-08-11|0.65|1998-10-25
2024-04-13 21:59:42|WEEKLY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|265.81002144444|10|11.564994479458|0.2019|1|2|0.185|298.36|-0.14868|16|-0.04516507697845|52|33.14|0.05525|0.12073|0.14803890531328|0.22783315230363|2715.5974105076|3423.0860931474|8524.5710100447|0.536|0.348|0.18245|69|22|0.0030932317073171|0.063489442508711|304.25|2024-04-14|-0.2981|1987-10-25|0.37829|1988-12-25
2024-04-13 21:59:44|WEEKLY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|-84.383426179485|1|4.2711421615535||1|0|0|68.65|-0.10441|16|-0.10441325615943|16|42.52|0.04786|0.10946|0.17871465815648|0.25136906215772|3217.0646566641|3028.2660346276|3991.279092091|0.537|0.37|0.17486|54|19|0.0023444033101045|0.05503762630662|113.65000152588|2015-08-02|-0.2725|2001-11-04|0.18033|2000-03-19
2024-04-13 21:59:45|WEEKLY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|223.9549708637|17|9.6571630566699|0.0419|1|1|0.04189|240.01|-0.06255|61|-0.17853898142847|10|41.24|0.04899|0.13209|0.19687623198741|0.3293007584192|7667.9237879252|17323.118360237|342871.4192643|0.6|0.4|0.18988|55|24|0.00466734676007|0.058249452714536|296.01998901367|2021-09-12|-0.25|1981-09-27|0.36364|1984-01-22
2024-04-13 21:59:46|WEEKLY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|-175.03284836705|1|7.0333240912844||1|0|0|153.06|-0.01796|21|-0.017964859751013|21|32.8|-0.01252|0.04408|0.025342081948548|0.080142605485748|117.92808301366|326.40719878729|2441.148293847|0.587|0.435|0.20053|46|15|0.0033015904572565|0.064605096090126|176.83500671387|2024-03-10|-0.40294|2020-03-22|0.41469|2020-04-12
2024-04-13 21:59:47|WEEKLY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|115.57592618724|21|6.5630493526636|0.3141|1|1|0.31412|130.44|-0.04407|21|-0.044067486438532|21|32.53|0.04018|0.11482|0.19988158863049|0.24496217500061|1828.204810028|1376.9969994265|3261.0000610352|0.578|0.422|0.19033|45|16|0.0038977964959569|0.066612823450135|141.53999328613|2024-03-17|-0.52584|1999-02-21|0.425|1999-10-24
2024-04-13 21:59:48|WEEKLY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|-413.44416829428|25|16.498467223886||0|0|-0.10018|397.33|-0.18201|15|0.87925860883263|102|32.46|-0.00732|0.0405|0.040086894109739|0.14112923170703|123.91160623976|1046.1166395097|7852.3713649294|0.543|0.343|0.18816|70|30|0.0028983101045296|0.062045827526132|450|2023-07-30|-0.2908|2008-10-05|0.27009|2008-11-02
2024-04-13 21:59:50|WEEKLY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|39.727396473865|19|2.6947811646519|0.2049|1|2|0.16159|46.87|-0.01128|12|-0.02072816881327|13|32.11|-0.05931|0.00809|-0.032856390851749|0.085795470790283|6.4019491497783|90.442872503457|224.15112039174|0.704|0.444|0.26898|27|12|0.0036415706214689|0.093946451977401|63.436901092529|2019-07-28|-0.44343|2020-03-22|0.52405|2008-10-19
2024-04-13 21:59:51|WEEKLY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|30.324362800088|17|1.7763019929587|-0.1113|1|1|-0.1113|31.3|-0.07305|36|-0.073050567022667|36|40.28|0.07378|0.12896|-0.018723248393021|0.034556945885132|33.334438200842|131.89752092403|4347.2219435153|0.596|0.362|0.18811|47|22|0.0028733211105291|0.059425830277632|69.540000915527|2021-05-16|-0.25956|1998-06-07|0.34314|1990-07-08
2024-04-13 21:59:52|WEEKLY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|47.202204074858|3|2.2759322039292|0.0901|1|2|0.06457|53.42|0.05907|58|-0.28213755318573|17|33.08|0.04936|0.12647|0.19808935698131|0.27877243297507|2402.1737486352|2467.5988115228|503.9622287404|0.541|0.377|0.22334|61|20|0.0025052673267327|0.077033173267327|122.84999847412|2008-07-06|-0.34929|2020-03-15|0.43404|1989-02-12
2024-04-13 21:59:53|WEEKLY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|127.45941404185|40|7.7480585249877|0.2318|1|2|0.20375|142.38|-0.10086|10|-0.10085757195052|10|29.58|-0.04365|-0.00356|-0.010602663524924|0.11455617337049|39.013126676898|253.37762522587|1186.5000406901|0.636|0.364|0.16853|33|16|0.003316236453202|0.060167083743842|178.2200012207|2022-01-02|-0.26526|2008-11-23|0.28451|2008-11-30
2024-04-13 21:59:54|WEEKLY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|109.35543101766|19|6.4450327707386|0.2165|1|2|0.17047|120.91|-0.21272|5|-0.21271931292204|5|45.26|0.09999|0.15162|0.20707909648271|0.34097513111582|388.98689543997|591.10157055595|415.78405770058|0.526|0.368|0.247|19|8|0.0035708314350797|0.073725671981777|135.69000244141|2021-08-15|-0.51217|2020-03-22|0.52119|2020-03-29
2024-04-13 21:59:56|WEEKLY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|-11.073055245023|28|0.84935171655201||0|0|0.18774|8.35|-0.25935|36|-0.25934774962738|36|39.67|0.04288|0.13575|0.13642198267046|0.17767158257674|217.72473024956|219.91746477151|117.77151201361|0.5|0.375|0.24002|24|8|0.0016691828396323|0.074942696629213|78.139999389648|2021-03-21|-0.45775|2021-03-28|0.32762|2008-11-02
2024-04-13 21:59:57|WEEKLY|00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE|20.515149935285|14|3.0420667504019|-0.1677|1|1|-0.16769|24.42|0.53496|17|0.5349641951293|17|40.82|0.06131|0.17465|0.16823193340216|0.32716704091204|279.56541743252|402.0305525483|292.45507737325|0.588|0.353|0.21748|17|8|0.0031208203677511|0.072508896746818|66.699501037598|2021-03-28|-0.45515|2021-03-28|0.36196|2008-11-02
2024-04-13 21:59:58|WEEKLY|00228|6364|/equities/dish-network|SnP500/R1000VALUE|-6.108160931911|113|0.70990808371365||0|0|0.84209|5.77|-0.06862|14|-0.17701937553414|1|40.41|0.27691|0.40188|0.10181921112847|0.11971462148435|281.75855992654|211.79708770905|320.55556298774|0.559|0.353|0.26482|34|15|0.0031971534320323|0.091918768506056|80.75|2015-03-01|-0.4125|2000-04-16|0.51479|1997-03-02
2024-04-13 21:59:59|WEEKLY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|128.89744211308|16|10.104766389513|0.087|1|1|0.08702|147.78|-0.18303|9|-0.18303356654435|9|35.1|0.012|0.05743|0.044870710036778|0.15250483498121|118.96594038864|237.24295394542|650.15398924534|0.619|0.381|0.16604|21|11|0.0031605585106383|0.051229734042553|262.20498657227|2022-04-24|-0.19253|2022-05-22|0.21738|2022-05-29
2024-04-13 22:00:00|WEEKLY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|41.376813545544|18|2.421061948035|0.0087|1|1|0.00866|48.9|-0.06946|61|-0.069463756749098|61|46.51|0.03129|0.0631|0.024840856224089|0.067153585331639|154.20585400316|268.54084955757|1332.4250819978|0.571|0.367|0.1191|49|24|0.0015286585365854|0.038461567944251|90.889999389648|2020-03-01|-0.19604|2008-10-12|0.484|1983-05-29
2024-04-13 22:00:02|WEEKLY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|159.02787572669|17|5.7778225985924|0.1246|1|1|0.12462|172|-0.08883|50|-0.088832155921566|50|34.03|0.00647|0.05223|0.026806081120542|0.07874997892312|157.53276934602|487.18531591903|11390.728548762|0.537|0.373|0.1683|67|27|0.0028135670731707|0.053720039198606|184.04499816895|2022-01-09|-0.27129|2020-03-22|0.23923|2020-03-29
2024-04-13 22:00:03|WEEKLY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|137.29578616592|23|8.8431403597137|0.2366|1|1|0.23659|151.73|-0.01718|47|0.26799072657051|47|33.47|-0.01196|0.05029|0.047383707268614|0.19680029070204|89.058823648741|860.67879133279|9195.7574496957|0.592|0.327|0.27257|49|23|0.0047177436823105|0.088276967509025|165.71000671387|2024-04-07|-0.28285|2020-03-15|0.58295|2008-11-30
2024-04-13 22:00:04|WEEKLY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|98.391079214973|18|4.3887233661978|-0.0334|1|1|-0.03339|106.23|0.22252|114|0.22251983496893|114|53|0.04649|0.094|0.094391608119255|0.15474821344489|487.0455633612|563.45522161188|833.17649691713|0.558|0.349|0.12596|43|21|0.0013269512195122|0.040490195993031|140.22999572754|2022-04-24|-0.22831|2008-10-12|0.27683|2020-04-12
2024-04-13 22:00:06|WEEKLY|00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE|-60.99399616776|2|3.9196651858027||0|0|0.0628|48.2|-0.08555|27|0.11828436871642|56|35.37|-0.02671|0.01149|0.011675500556154|0.038351404947324|88.652833340593|167.39997554999|303.33542933619|0.5|0.333|0.14213|54|19|0.0016525536368394|0.056155170068027|66.220001220703|2022-01-02|-0.49089|2008-11-23|0.66105|2008-11-30
2024-04-13 22:00:07|WEEKLY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|87.820665285311|15|3.0286296138287|-0.0369|1|1|-0.03694|94.9|0.0299|83|0.029900992182722|83|37.41|-0.01239|0.02009|0.0056975021342731|0.036320007484957|88.33200826278|176.6358179889|1278.9757486536|0.541|0.328|0.12214|61|31|0.0015265461672474|0.039819494773519|116.33000183105|2022-04-24|-0.20252|2020-03-22|0.18798|2020-04-12
2024-04-13 22:00:09|WEEKLY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|66.89272901033|5|3.2631818156998|0.005|1|1|0.00504|73.8|-0.21217|11|-0.0036215575448811|26|40.21|0.03349|0.07888|0.085598651500351|0.13959524002328|882.34309852682|900.13478361267|1701.6371885936|0.667|0.368|0.16736|57|27|0.0020183580139373|0.054078906794425|109.67512512207|2018-01-28|-0.18177|2020-03-01|0.48251|2017-09-03
2024-04-13 22:00:10|WEEKLY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|19.700377092804|18|1.4120555432165|-0.1796|1|1|-0.17961|20.28|-0.22096|11|-0.22095546568766|11|43|0.09129|0.16922|0.21824528493159|0.33843984070465|5182.413592827|5765.8228841048|1763.4783571384|0.566|0.358|0.21357|53|25|0.0026528658536585|0.067857029616725|96.75|2018-09-23|-0.41048|2001-03-18|0.40654|2016-05-29
2024-04-13 22:00:11|WEEKLY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|88.834241397348|20|4.0787276723482||0|0|0.14638|97.97|0.16762|83|-0.13754702558359|17|28.42|-0.04088|0.01436|-0.046110933299416|-0.0092672061307481|16.106551511756|68.543485103926|453.14522394892|0.564|0.309|0.1817|55|19|0.0019256321112516|0.059009431099874|130.4700012207|2021-06-06|-0.22051|2008-11-23|0.32424|2020-04-12
2024-04-13 22:00:12|WEEKLY|00239|8291|/equities/eaton|SnP500/R1000VALUE|281.67292580119|18|14.307623907591||0|0|0.34169|318.53|0.27257|62|0.27256627123008|62|33.03|0.02049|0.06774|0.088583881715872|0.11274939790361|1071.9919142975|1097.4217094226|16676.963578316|0.522|0.391|0.15615|69|28|0.0029487238675958|0.052544608013937|331.45999145508|2024-04-07|-0.24112|2020-03-22|0.17466|1981-06-07
2024-04-13 22:00:14|WEEKLY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|209.54311073232|22|6.8831599069607|0.2389|1|2|0.20239|221.66|-0.05205|23|-0.052052705599379|23|37.3|0.00618|0.06403|0.014499649261617|0.085440565311749|41.36972501443|216.4050203797|19791.071671285|0.59|0.393|0.15315|61|24|0.0028956620209059|0.046694412020906|238.92999267578|2021-11-28|-0.21208|2020-03-22|0.2381|1992-03-08
2024-04-13 22:00:16|WEEKLY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|63.419150714804|16|2.8533418861637|-0.0397|1|1|-0.03973|68.65|-0.08167|26|-0.081666885230458|26|38.66|-0.00834|0.05152|0.072316586861126|0.13722218147254|284.84940784224|533.61963864102|1144.166692098|0.593|0.373|0.13724|59|24|0.0017962717770035|0.04776699912892|83.379997253418|2017-11-19|-0.40242|2000-03-12|0.45455|2001-04-15
2024-04-13 22:00:17|WEEKLY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|79.654067147357|11|4.7070013804066|0.1313|1|2|0.04867|90.28|-0.16707|9|-0.16706547968759|9|37.7|-0.0065|0.06544|-0.0033717550270677|0.10832431273242|50.719896068403|237.32528456066|7989.3804566602|0.576|0.364|0.19651|33|15|0.0044752870813397|0.058570669856459|131.72999572754|2022-01-02|-0.33854|2000-11-05|0.2172|2010-09-26
2024-04-13 22:00:18|WEEKLY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|664.35905870512|121|38.165563610066|1.8036|1|2|1.75009|751.05|0.40561|39|0.405606981367|39|33.48|-0.01067|0.03823|0.069049473352528|0.14997518980538|247.53737791732|1150.9882374833|23767.404031432|0.569|0.4|0.15504|65|26|0.0030720296167247|0.051294141986063|800.78002929688|2024-03-10|-0.28292|2000-08-13|0.17529|2023-08-13
2024-04-13 22:00:19|WEEKLY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|102.8379330493|10|3.5761202377966|0.1253|1|2|0.09157|112.65|-0.17233|15|-0.07870229233156|12|38.76|-0.00547|0.03493|0.010742631400394|0.042150282249003|94.019598831351|178.31455230008|4267.0453427868|0.542|0.356|0.14762|59|24|0.0022234886759582|0.049700535714286|115.23999786377|2024-04-14|-0.19005|2020-03-15|0.13555|1999-12-19
2024-04-13 22:00:20|WEEKLY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|94.204561035149|15|3.6116324066185|-0.0098|1|1|-0.00981|102.92|-0.10772|12|-0.10772448444947|12|37.41|0.00891|0.05081|0.038730748299698|0.072868208569932|188.96916708029|341.28634278213|831.34084989944|0.607|0.41|0.1328|61|28|0.0014801088850174|0.045968915505226|135.55000305176|2020-02-23|-0.26333|1985-08-18|0.23423|2020-04-12
2024-04-13 22:00:23|WEEKLY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|119.24732243719|2|5.9758935381899|0.0345|1|2|-0.00478|135.29|-0.16997|19|-0.16996909730114|19|30.51|-0.01549|0.03651|0.017410074588983|0.10204714569752|61.305629968539|336.39917588656|5305.4900319995|0.559|0.322|0.222|59|27|0.0035965519156024|0.074892259855636|147.73895263672|2022-11-06|-0.37071|2020-03-15|0.24784|2000-03-05
2024-04-13 22:00:24|WEEKLY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|-41.112024572695|10|2.3156654987497||0|0|-0.08447|37.23|-0.21578|26|0.47498944103383|23|36.89|0.01937|0.07323|0.05913107851155|0.18973834309358|163.7732493314|2557.923332156|5817.1875584987|0.565|0.371|0.19905|62|23|0.0028688327526132|0.06103706010453|60.680000305176|2014-04-27|-0.29819|2018-10-28|0.49139|2020-03-15
2024-04-13 22:00:25|WEEKLY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|231.86409283266|21|14.715737917715|0.1945|1|2|0.17163|246.91|-0.04578|37|-0.045784094732088|37|28.1|-0.05085|0.01934|-0.002762926004806|0.10507914604773|17.851536027747|791.00967974207|58788.097945477|0.617|0.37|0.17487|81|37|0.0036105487804878|0.055379285714286|300.10998535156|2021-12-19|-0.26152|1998-12-27|0.20285|2021-04-25
2024-04-13 22:00:26|WEEKLY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|-903.32533808251|2|40.923438296383||0|0|0.02597|764.04|0.18742|73|0.18742053002466|73|32.56|0.1129|0.174|0.22829570619519|0.46258373752929|530.16242255801|2159.4431525015|12051.103464335|0.676|0.412|0.24339|34|19|0.0059993862815885|0.073672274368231|914.92999267578|2024-03-10|-0.33591|2008-11-23|0.47492|2003-07-27
2024-04-13 22:00:27|WEEKLY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|55.292330099453|6|2.6141042105612|-0.0273|1|1|-0.02728|61.68|-0.08005|23|0.25802915162522|81|37.09|0.00104|0.03999|-0.011111483419605|0.023158753752206|70.943610795861|117.4248208325|524.48978830539|0.419|0.233|0.14821|43|15|0.00170790625|0.0493972875|94.319999694824|2022-04-24|-0.24888|2020-03-22|0.2794|2020-04-12
2024-04-13 22:00:29|WEEKLY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|214.16589981744|18|10.480241957335|-0.0236|1|1|-0.02364|239.16|-0.18574|7|-0.15832790182451|15|41.62|0.03705|0.08128|0.067273842026369|0.13913871875524|164.38020239612|296.39767347987|1250.836784334|0.459|0.324|0.13857|37|14|0.0022181117533719|0.047993211303789|363.35998535156|2022-04-24|-0.28796|2020-03-22|0.29393|2020-04-12
2024-04-13 22:00:30|WEEKLY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|124.63735225195|3|10.636918711729|-0.0997|1|1|-0.09971|138.78|0.2436|55|0.24359995521144|55|32.89|-0.0057|0.05286|0.031737138302645|0.10640333143324|106.09516973976|383.39111935448|1609.976805357|0.6|0.422|0.18476|45|22|0.0027143319838057|0.058085195681511|374.20001220703|2022-01-09|-0.17502|2023-05-07|0.19857|1998-10-18
2024-04-13 22:00:31|WEEKLY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|349.25194269826|77|18.912296029047|0.1885|1|2|0.12396|361.51|-0.25808|12|-0.081878864083234|42|36.21|-0.03595|0.03569|0.023412804797507|0.076839852368164|95.781578038515|191.67330887068|1818.4608904766|0.615|0.385|0.15353|39|17|0.0027269153225806|0.052975846774194|417.92001342773|2023-11-26|-0.20118|2008-10-12|0.31025|2001-09-30
2024-04-13 22:00:32|WEEKLY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|-64.267493648205|96|2.9465877715078||0|0|0.24609|58.79|-0.06535|77|-0.01069238241346|6|39.3|-0.00751|0.03056|0.023807134328014|0.061978307303816|133.83749049962|248.53935141235|691.64706959444|0.5|0.357|0.13191|56|21|0.0013130531358885|0.043646380662021|99.419998168945|2020-02-23|-0.22806|2020-03-22|0.20037|2020-04-12
2024-04-13 22:00:33|WEEKLY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|128.06844474704|23|7.5591673291106|0.0993|1|1|0.09934|130.47|-0.19392|38|-0.19392321156926|38|30.77|-0.01858|0.07738|0.068747840837781|0.097591491690034|164.51188786001|194.5710397676|558.0410859879|0.581|0.387|0.24923|31|12|0.0035917008196721|0.078851721311476|217.7200012207|2022-02-20|-0.29915|2020-03-22|0.31599|2009-05-03
2024-04-13 22:00:35|WEEKLY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|114.60096603423|17|5.0274371085641||0|0|-0.08766|117.61|-0.19638|8|-0.1367070970435|7|41.65|0.05765|0.13001|0.046371144718511|0.16777787375812|107.8820566902|620.27427676038|69182.352572514|0.531|0.327|0.19794|49|20|0.0041630821584832|0.064797613028683|137.80000305176|2021-12-19|-0.17574|2001-09-23|0.24463|2006-05-07
2024-04-13 22:00:36|WEEKLY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|133.35758269387|22|8.8134048047931|0.0969|1|1|0.09691|140.69|-0.12418|7|-0.12417607413843|7|43.7|0.09397|0.13772|0.21252988411656|0.28141023865729|438.35681197572|500.42449530677|1125.5200195312|0.435|0.348|0.17931|23|9|0.0032950779727095|0.059739424951267|228.83500671387|2022-01-02|-0.23322|2008-11-23|0.31306|2008-11-30
2024-04-13 22:00:37|WEEKLY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|108.62665508332|4|4.3611159386178|0.0757|1|2|0.06063|120.35|0.5654|110|0.56540357719189|110|50.96|0.05802|0.09568|0.11810123271172|0.23106081556639|543.67186982549|1325.4375299858|3361.7318725955|0.689|0.422|0.13302|45|21|0.0020054834494774|0.044762007839721|123.73000335693|2024-04-14|-0.20067|2020-03-15|0.16736|2020-06-07
2024-04-13 22:00:38|WEEKLY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|170.91433063791|37|7.0068889735628||0|0|0.17901|188.04|0.20059|79|0.37590267730593|63|38.18|0.08349|0.18933|0.27181923121427|0.53264556829295|3308.0777250868|3328.300763829|2527.4192451604|0.697|0.333|0.32891|33|20|0.0060195061728395|0.1028087345679|249|2022-01-02|-0.39497|2000-04-16|0.7|2001-05-06
2024-04-13 22:00:39|WEEKLY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|90.152444818182|18|3.9330169585297|-0.0066|1|2|-0.05118|99.74|-0.14744|18|-0.14744362888194|18|39.98|-0.0015|0.0453|0.0049069984922344|0.045396057632001|55.654781196286|119.65358760154|1734.6086585003|0.561|0.316|0.1444|57|22|0.0018605923344948|0.046627317073171|171.08000183105|2016-07-31|-0.32299|2020-03-22|0.30679|2020-04-12
2024-04-13 22:00:41|WEEKLY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|243.49258156168|19|13.625801501296|-0.0161|1|1|-0.01613|267.82|-0.18952|6|0.12252120590687|38|32.08|-0.00975|0.05159|0.036942457529462|0.12180605023349|127.7774664978|732.01593050638|8583.9749085833|0.549|0.338|0.1889|71|30|0.0029736977351916|0.062106215156794|319.89999389648|2021-05-30|-0.25548|1987-10-25|0.2152|1997-09-21
2024-04-13 22:00:42|WEEKLY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|63.139351204231|20|3.2496951117532||0|0|0.18431|70.94|0.55238|121|-0.10832163099368|16|43.37|0.02277|0.08222|0.069080565916375|0.092619009247578|236.07225657205|224.32553716424|497.47546495635|0.667|0.407|0.15907|27|12|0.002153025210084|0.052225840336134|158.21000671387|2020-02-16|-0.32616|2002-09-22|0.24493|2008-11-30
2024-04-13 22:00:43|WEEKLY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|30.900797031173|20|1.9919344903039|0.2118|1|2|0.12884|34.52|0.04859|39|0.048593893029417|39|34.94|0.04524|0.10216|0.08927191814817|0.18077417462766|500.86350921203|1570.128107688|7044.8979154919|0.6|0.385|0.19392|65|25|0.0034729694323144|0.057268628820961|69.699996948242|2002-04-21|-0.485|2009-02-22|1.20519|2009-05-10
2024-04-13 22:00:44|WEEKLY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|34.454733429096|14|1.2740795440252|-0.0255|1|1|-0.02554|37.39|0.08381|84|-0.051944071675963|21|42.6|0.00854|0.05852|0.023228428035012|0.034614446568138|146.44838429898|157.54397788364|180.19276814288|0.533|0.378|0.127|45|16|0.00079202590673575|0.044070295336788|84|2008-07-13|-0.30043|2020-07-26|0.17918|2020-04-12
2024-04-13 22:00:46|WEEKLY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|41.996294037194|75|1.7995688068564||0|0|0.42247|46.6|-0.20574|8|-0.22790562271656|5|30.44|0.00396|0.06603|0.059295706837741|0.11684831093678|143.96134380045|387.41627181239|3191.7806340105|0.575|0.384|0.20159|73|31|0.0028416942508711|0.066048292682927|82.23999786377|2014-03-02|-0.41176|2002-09-29|0.27487|2008-11-02
2024-04-13 22:00:48|WEEKLY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|34.374329134606|37|2.5812010154777||0|0|0.13662|40.85|-0.23251|20|0.40595723333463|71|30.96|-0.05674|0.02708|0.0034114229216982|0.032705429608754|22.562410601559|114.94198224319|287.87878563854|0.575|0.37|0.22524|73|29|0.0020481925087108|0.074791119337979|101.36000061035|2008-06-29|-0.36771|2020-03-01|0.42759|2008-11-30
2024-04-13 22:00:49|WEEKLY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|-66.957043001858|49|5.3107516452053|0.482|-1|1|0.48202|56.76|-0.1272|26|-0.12720032522914|26|34.06|0.0341|0.10655|0.11023753970544|0.23489899150112|1057.9424264316|5523.1726010703|1068.9265335815|0.606|0.379|0.16713|66|32|0.0023887456445993|0.057550174216028|140.99000549316|2022-04-24|-0.79832|1986-06-01|0.41667|2008-11-02
2024-04-13 22:00:50|WEEKLY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|-33.52480588708|6|3.506601924213|0.0942|-1|1|0.09421|21.92|-0.02167|14|-0.021666770839711|14|36.95|0.01889|0.09627|0.076484439398698|0.1324911767036|325.58341524838|647.84230543358|379.23874187923|0.694|0.419|0.24826|62|31|0.002274324912892|0.077225722996516|79.430000305176|2016-12-11|-0.5107|2008-11-23|0.36463|2020-04-12
2024-04-13 22:00:51|WEEKLY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|11.18474004432|4|0.80957799624079||0|0|-0.02399|12.61|-0.27775|7|-0.27774905395228|7|38.86|0.07642|0.1643|0.10781375349637|0.21420445985908|306.89296998496|610.03772052054|759.63854880928|0.542|0.305|0.20856|59|24|0.0023543031358885|0.070225052264808|38.400001525879|1999-04-25|-0.5075|2008-10-12|0.88652|2008-11-30
2024-04-13 22:00:52|WEEKLY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|77.929484819924|11|2.7039049738646|0.0886|1|2|-0.00735|82.41|-0.01557|63|-0.015565854076211|63|36.18|-0.03188|0.04133|-0.0069832847303026|-0.012090731252329|97.192245103945|97.59442134|164.82000732422|0.364|0.182|0.15215|11|2|0.0019444117647059|0.050243897058824|87.099998474121|2024-03-24|-0.2369|2020-03-22|0.15792|2020-06-07
2024-04-13 22:00:54|WEEKLY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|71.106370572393|20|4.3267452240794|0.1436|1|2|0.08826|77.56|-0.01232|39|-0.012321340778062|39|37.47|0.06101|0.10871|0.11384563985017|0.14748615867053|243.02507274676|202.67521993831|714.83866204332|0.588|0.353|0.19278|17|8|0.0040747865853659|0.06261368902439|97.429130554199|2021-05-16|-0.24691|2020-03-22|0.43506|2020-04-12
2024-04-13 22:00:55|WEEKLY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|25.0299644229|18|1.531253567794|-0.0502|1|2|-0.13576|25.4|-0.22749|12|-0.22748977304633|12|35.58|0.05429|0.13146|0.20783356708502|0.43508978937352|534.07232217826|1875.7290279611|84666.667287542|0.492|0.271|0.20048|59|22|0.0046773534971645|0.067649782608696|54.209999084473|2014-12-14|-0.24282|1998-09-06|1|1983-10-02
2024-04-13 22:00:56|WEEKLY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|42.202432894762|17|2.880856108647|0.18|1|2|0.16706|49.46|-0.25089|9|-0.14840921159769|11|32.98|0.03702|0.11904|-0.024317242878199|0.012342354992366|23.969867475322|89.187982419629|383.1138626573|0.6|0.333|0.27801|45|19|0.00324938|0.093810106666667|63.200000762939|2008-05-25|-0.30034|2008-12-07|0.32734|2008-12-14
2024-04-13 22:00:57|WEEKLY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|21.902313826641|33|2.1205254094766|0.9297|1|1|0.92967|22.5|-0.21016|17|-0.21015974557087|17|32.34|0.1681|0.24503|0.33781187804596|0.49009092926268|19910.325754093|51372.004750582|56250.001257286|0.614|0.443|0.22755|70|24|0.004718462543554|0.081307639372822|53.75|2000-02-06|-0.3321|2020-03-22|0.60885|2020-04-12
2024-04-13 22:00:59|WEEKLY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|132.3765165806|67|5.2732908558806|0.4777|1|2|0.45837|143.11|0.36735|66|0.015043609681305|20|37.13|0.11802|0.17529|0.18002066544087|0.35982497750629|655.60855926201|1191.375386461|1431.1000061035|0.645|0.355|0.2037|31|16|0.0034784634346754|0.068345866885785|178.80499267578|2021-09-05|-0.275|2001-09-23|0.23479|2007-08-05
2024-04-13 22:01:00|WEEKLY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|420.07732667107|88|18.673473300276|0.5618|1|2|0.51125|465.45|-0.07685|30|-0.17105514494628|17|43|0.28141|0.36864|0.52143958319354|0.73063235463615|2182.1369398553|2771.3428760041|14590.909211851|0.514|0.371|0.21798|35|12|0.00460608040201|0.074070559045226|486.54000854492|2024-03-24|-0.25891|1997-03-30|0.49787|2000-03-26
2024-04-13 22:01:02|WEEKLY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|268.29450832155|27|7.8731465269716|0.235|1|2|0.18421|287.81|-0.1141|30|0.30197661696378|70|46.33|0.10626|0.16934|0.18272578507575|0.30480790706069|646.3073367622|1443.2487054583|6586.0413065382|0.429|0.306|0.15955|49|12|0.002533462543554|0.050776716027875|296.48999023438|2024-04-14|-0.18369|2020-03-22|0.22373|1991-03-17
2024-04-13 22:01:03|WEEKLY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|154.19966821961|76|10.506938121966|1.4441|1|1|1.44411|154.62|0.37452|57|0.37452457371922|57|36.41|0.01798|0.06609|0.083169908094184|0.15096171888446|578.67987789349|1634.6621999019|2603.0301957529|0.59|0.41|0.15943|61|26|0.0021993510452962|0.053863671602787|363.04998779297|2000-09-03|-0.20455|2001-09-23|0.36252|2009-03-15
2024-04-13 22:01:04|WEEKLY|00279|263|/equities/general-mills|SnP500/R1000VALUE|-70.232752273557|44|2.8962059773532||0|0|0.17966|66.21|-0.1513|9|0.19714519064683|91|34.14|-0.02924|0.00279|-0.00069071947656364|0.053248174492113|62.821552823215|321.37148990131|4271.6129755701|0.727|0.409|0.14|66|37|0.0020784973867596|0.041997325783972|90.889999389648|2023-05-21|-0.17189|2008-10-12|0.1516|1986-03-02
2024-04-13 22:01:05|WEEKLY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|37.890157302258|18|2.2804530382043|0.242|1|2|0.20543|43.07|-0.16137|11|-0.16137473072673|11|27.28|-0.05203|0.00514|-0.024749061936231|-0.043491695118328|57.367268879009|57.532450031507|125.71512494136|0.56|0.36|0.20546|25|10|0.0015165665236051|0.0660913018598|67.209999084473|2022-01-09|-0.26588|2020-03-22|0.3337|2020-04-12
2024-04-13 22:01:07|WEEKLY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|139.62172913806|6|5.4743844343195|-0.0284|1|2|-0.03743|145.31|0.10761|35|0.10760619405588|35|41.65|-0.02094|0.03017|-0.0085831607788723|0.052134804414917|55.477283903014|256.66480489347|3302.4998729337|0.618|0.382|0.14213|55|17|0.0020542682926829|0.045283244773519|187.72500610352|2022-12-04|-0.30175|2020-03-22|0.23018|2020-04-12
2024-04-13 22:01:08|WEEKLY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|117.96616547833|18|6.6649034439874|-0.0346|1|1|-0.03464|123.74|-0.11262|12|-0.11261648089507|12|34.14|-0.0079|0.06451|0.10499144167698|0.22633022585727|205.93537995492|678.22210153155|2891.1213036906|0.571|0.4|0.19347|35|15|0.0037812376237624|0.059508267326733|220.80999755859|2021-05-02|-0.3121|2020-03-22|0.27604|2001-09-30
2024-04-13 22:01:09|WEEKLY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|-107.86878615488|4|11.327929277782|0.488|-1|1|0.488|59.09|-0.03091|17|-0.030908128416631|17|40.5|0.04499|0.11198|0.10406441954814|0.18181097755469|1303.3286521111|2201.9479301812|8563.768167647|0.625|0.393|0.15589|56|22|0.0027701937472479|0.049507908410392|132|2024-02-25|-0.45504|2024-04-14|0.36148|2009-03-15
2024-04-13 22:01:10|WEEKLY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|-15.065761410091|7|1.0008075457654|-0.0469|-1|1|-0.04689|12.28|-0.12173|42|-0.12173315684471|42|36.94|0.06848|0.15271|0.069858961110945|0.15657010880812|97.819647704578|537.83514090059|204.66666221619|0.581|0.371|0.21871|62|23|0.0020787630662021|0.078420296167247|76.75|1998-04-05|-0.27437|2009-11-01|0.49288|2009-03-15
2024-04-13 22:01:11|WEEKLY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|42.102983539697|35|2.5324350653379|0.3033|1|2|0.17462|46.28|-0.03548|45|-0.071411445760569|29|33.76|-0.01693|0.04174|-0.031697307501587|0.020568271666955|11.294984175902|89.304828592957|6518.3098842218|0.612|0.328|0.17912|67|28|0.0027807709059233|0.060966419860627|52.900001525879|2024-03-10|-0.26729|2008-10-12|0.27657|2022-05-15
2024-04-13 22:01:13|WEEKLY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|34.632894571332|2|1.9740352446146||0|0|-0.03783|39.68|-0.18065|17|-0.11599764407547|21|41.73|0.0597|0.14053|0.0572204035311|0.1563953024933|49.032414903033|319.22959376222|330.11646251267|0.545|0.364|0.2555|55|18|0.0022564590592334|0.080129098432056|74.330001831055|2014-07-27|-0.45295|2020-03-15|0.42545|2002-01-27
2024-04-13 22:01:14|WEEKLY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|3.9283627234376|7|0.59668748711882|-0.0724|1|2|-0.11009|4.85|0.00358|22|0.0035848231094215|22|36.6|0.05984|0.15565|0.073994020137155|0.19762982077066|53.835011014902|208.56950197131|106.35964836605|0.68|0.48|0.2675|25|13|0.0020201411509229|0.082063116178067|34.799999237061|2015-03-29|-0.29379|2008-11-23|0.47712|2009-03-15
2024-04-13 22:01:15|WEEKLY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|35.597644210535|18|2.8882362638085|0.1193|1|1|0.11926|39.7|-0.1379|20|-0.13789918396196|20|33.1|0.00762|0.07817|0.06573857907347|0.14470198622056|289.91827264948|1036.5415275441|9232.5581633895|0.542|0.373|0.22633|59|24|0.0039180203045685|0.073069543147208|75.870002746582|2006-11-26|-0.31619|2020-03-22|0.41279|2008-11-30
2024-04-13 22:01:17|WEEKLY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|93.888165816941|21|3.2120510025984|0.2507|1|1|0.25067|97.74|0.37883|106|0.37883010496753|106|50.28|0.10953|0.15782|0.20646882370557|0.24018240268857|1156.1318295494|630.75917457226|392.84566382903|0.586|0.379|0.22636|29|16|0.0034452638700947|0.068143470906631|106.23000335693|2007-05-27|-0.6087|2008-11-23|0.94475|2009-03-15
2024-04-13 22:01:17|WEEKLY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|-58.056013772637|28|3.2400504464848||0|0|0.0502|55.81|-0.05038|14|-0.050376552898378|14|35.34|0.07951|0.15695|0.21913549480384|0.40083574387577|4565.9851993099|15714.415958239|62011.110172889|0.563|0.344|0.18333|64|21|0.0039378374836173|0.063252245522062|126.87000274658|2019-08-04|-0.33815|2000-07-23|0.43361|1996-01-28
2024-04-13 22:01:19|WEEKLY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|293.842485195|18|11.771251939058|0.1939|1|1|0.19387|322.81|0.14825|54|0.1482476457744|54|39.18|0.11077|0.15868|0.17992126087561|0.3376694290453|270.28057335109|491.84818742999|1037.3071621246|0.706|0.471|0.2007|17|10|0.0045200878477306|0.064191112737921|335.82998657227|2024-04-07|-0.24722|2020-03-22|0.32054|2020-04-12
2024-04-13 22:01:20|WEEKLY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|16.590477746536|16|1.14885414312|-0.0646|1|1|-0.06465|18.52|-0.22476|5|-0.2247556740172|5|41.1|-0.0012|0.03808|0.017435334111066|0.033115310291454|99.625920067819|130.42281639362|382.64462549368|0.469|0.347|0.1506|49|19|0.0013458649581074|0.049540896993593|51.040000915527|2013-05-26|-0.27374|2020-03-22|0.39724|2020-04-12
2024-04-13 22:01:21|WEEKLY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|34.634608364862|4|2.6934639292418|0.0121|1|1|0.01212|41.77|-0.1483|15|-0.16166837692211|19|36.4|0.03173|0.09133|0.089319744362178|0.16125022419571|573.86793824439|1166.6972367955|960.22991663242|0.587|0.349|0.22591|63|26|0.0026736803135888|0.079720230836237|118.94999694824|2014-07-06|-0.36558|2020-03-15|0.33333|2020-06-07
2024-04-13 22:01:23|WEEKLY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|67.269382359194|18|3.5132680637761|-0.0283|1|2|-0.04221|71.02|0.01028|29|-0.04718299903427|28|35.76|-0.01177|0.06812|0.05885313766904|0.11930035724434|135.24957745595|203.65785141124|624.07729287229|0.488|0.293|0.18497|41|14|0.0024894200944032|0.061327120701281|92.680000305176|2022-04-17|-0.5035|2012-07-08|0.32558|2000-08-06
2024-04-13 22:01:23|WEEKLY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|-204.7345756593|42|9.4770903750936|0.2559|-1|1|0.25595|185.79|0.62143|137|0.62142855161196|137|40.27|0.03368|0.08651|0.060657186778629|0.17211184542934|258.15149652745|1091.3196863344|21857.645655866|0.643|0.357|0.13855|56|26|0.0028791289198606|0.045354159407665|276.88049316406|2023-05-07|-0.16588|1987-10-18|0.37238|2002-07-28
2024-04-13 22:01:26|WEEKLY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|-162.47581841791|19|6.4554730473657||0|0|-0.13918|153.22|-0.14701|17|-0.14700655601528|17|30.78|-0.03187|0.02153|-0.03698240512905|0.015956752396985|7.1719034680491|76.930905089012|1987.2892407602|0.554|0.365|0.20577|74|30|0.002550862369338|0.070305143728223|167.75|2023-10-22|-0.29767|2020-03-15|0.23928|2008-12-14
2024-04-13 22:01:27|WEEKLY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|14.909760513184|44|1.2350047264052|0.057|1|2|-0.00854|17.42|-0.2461|13|-0.053290923777023|18|26.6|-0.07044|0.01305|-0.05497822054553|-0.050799526043252|46.479079944536|64.568744060601|102.47058868408|0.733|0.467|0.18799|15|9|0.001431334841629|0.065509909502262|23.530000686646|2016-09-25|-0.42228|2016-11-06|0.15617|2024-03-10
2024-04-13 22:01:28|WEEKLY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|192.72219769617|62|6.7741064297732|0.3936|1|1|0.39363|205.1|0.26763|94|0.2676332118602|94|53.11|0.0904|0.13845|0.20494470895396|0.28587085721262|277.49478154134|256.90742394107|438.99828926509|0.667|0.444|0.18404|9|6|0.0035340816326531|0.057232894248609|215.78999328613|2024-03-31|-0.21658|2020-03-22|0.22363|2020-04-12
2024-04-13 22:01:28|WEEKLY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|69.399787757133|8|2.7517370073881||0|0|0.01576|77.35|-0.02765|41|-0.027648567569325|41|41.16|0.12584|0.23794|0.26563159818055|0.41134326368275|2543.7492400924|7133.7028114634|3437.7777099609|0.605|0.442|0.2747|43|15|0.0044167923466517|0.096313472144063|87.879997253418|2023-05-07|-0.40761|1990-11-18|0.62319|1991-11-03
2024-04-13 22:01:29|WEEKLY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|30.59744835497|7|1.4857660275665|0.0171|1|1|0.01708|33.94|-0.02271|24|-0.022712342979971|24|34.18|-0|0.04929|0.079146186442044|0.15520043013746|401.06418815309|1738.0437902937|14141.666410553|0.537|0.403|0.14146|67|23|0.0026871951219512|0.046338462543554|55.110000610352|2022-04-24|-0.16038|2008-10-26|0.19068|1991-03-24
2024-04-13 22:01:32|WEEKLY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|18.231711065855|18|0.86981441210798|0.0975|1|2|0.04386|19.99|-0.19018|77|-0.095369766481304|6|38.61|-0.00688|0.09541|0.052867694252664|0.21207292701177|136.55417134894|1168.4697256775|589.6754912249|0.542|0.271|0.18881|59|23|0.0023455729847494|0.067350631808279|39.299999237061|1987-03-08|-0.77352|1993-10-17|0.37978|2008-11-02
2024-04-13 22:01:33|WEEKLY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|26.648445199298|18|1.2963560183975|-0.0734|1|1|-0.07342|28.52|-0.16621|9|-0.16620922875176|9|43|0.06456|0.12656|0.077843999495436|0.17668610913548|370.12285456404|1071.0195505703|3395.2382557381|0.679|0.377|0.20864|53|31|0.0027620905923345|0.069936946864112|41.470001220703|2022-04-10|-0.26994|2011-08-21|0.23429|1991-01-20
2024-04-13 22:01:34|WEEKLY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-385.67826412324|17|23.284422391667|0.3103|-1|1|0.31028|312.58|-0.08192|38|-0.1939242891984|11|38|0.03007|0.10715|0.12965020388942|0.21660064523453|1065.1751382731|3283.7133121058|5942.585037467|0.567|0.417|0.21059|60|19|0.0034067334494774|0.073037804878049|571.29998779297|2022-11-06|-0.6125|1993-03-14|0.28819|2020-03-29
2024-04-13 22:01:36|WEEKLY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|11.608743350694|20|0.70287699669918|0.1337|1|1|0.13373|13.31|-0.25697|18|0.12936174108627|30|34.88|-0.01242|0.04982|0.056647707906093|0.14936204548312|200.47836711152|1408.2739308843|1221.1009185349|0.585|0.4|0.1709|65|24|0.0024960979877515|0.061392392825897|30.889999389648|1999-06-06|-0.31325|2009-01-18|0.93309|2009-05-10
2024-04-13 22:01:37|WEEKLY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|126.77686965209|18|4.1110700160623|0.1191|1|2|0.08489|133.55|-0.17552|7|-0.041464519718964|47|37.72|-0.04971|0.00256|0.020658167774064|0.2147055943529|67.150532628171|308.19973876731|1907.8571864537|0.64|0.28|0.21238|25|14|0.0042235729166667|0.063810010416667|140.42999267578|2024-03-10|-0.29191|2008-10-26|0.43661|2008-11-02
2024-04-13 22:01:39|WEEKLY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|71.597634715707|17|4.5374547895885|0.0453|1|2|0.03631|83.63|0.13966|43|0.053183530006946|31|37.38|-0.02002|0.0251|-0.011641605022635|0.02904713995572|40.91540523105|145.91727269131|1321.1690088687|0.623|0.377|0.15646|61|27|0.0017630531358885|0.050837138501742|157.39999389648|2018-01-21|-0.22538|2000-10-01|0.28787|2020-04-12
2024-04-13 22:01:40|WEEKLY|00307|102907|/equities/markit-ltd|SnP500/R1000VALUE|-123.86956562037|6|5.0865216700077||0|0|0.05152|108.61|0.28856|44|0.28855641885362|44|49.63|0.14916|0.21241|0.33323226670852|0.33323226670852|223.32518364964|223.32518364964|403.0055567186|0.375|0.375|0.12576|8|0|0.0039845273631841|0.045074950248756|135.82000732422|2021-12-19|-0.19259|2020-03-15|0.23329|2020-03-29
2024-04-13 22:01:41|WEEKLY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|244.61527238739|18|8.0970281582867|0.0002|1|2|-0.0187|253.51|-0.15557|8|0.011073068393664|49|37.36|-0.00978|0.0597|0.067939392805071|0.15729823618847|409.74606170248|1794.6292651357|35705.63410823|0.59|0.393|0.14862|61|21|0.0032361454703833|0.050267630662021|271.10000610352|2024-03-24|-0.25709|1987-10-25|0.19198|2000-03-19
2024-04-13 22:01:42|WEEKLY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|84.447719264339|22|3.4747657467485|0.3226|1|2|0.30674|91.89|-0.16385|4|0.18121131536342|62|37.23|0.01119|0.10027|0.055442712375314|0.14142910006016|158.04621928217|540.26631709368|3520.689773295|0.557|0.328|0.20244|61|24|0.0028723734729494|0.062541252181501|96.089996337891|2024-03-31|-0.76558|2017-05-14|0.2669|2009-07-26
2024-04-13 22:01:43|WEEKLY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|32.42890540339|37|2.3643046886116||0|0|0.02399|37.13|-0.12087|13|0.16822945954571|55|35.87|-0.02957|0.02659|-0.0041892567286406|0.057781992911909|34.29744932982|152.17171563978|472.3918630713|0.476|0.317|0.18342|63|24|0.0016294120209059|0.059872147212544|63.38468170166|2018-02-04|-0.28164|2009-03-08|0.50868|2009-03-15
2024-04-13 22:01:45|WEEKLY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|14.718388077273|18|1.0458774953|-0.0381|1|2|-0.12543|15.34|-0.16545|38|0.91668226632944|59|27.87|-0.01422|0.0417|-0.0040694113016802|0.071076399093196|18.549555933188|151.01276840757|225.58823121048|0.604|0.396|0.22177|53|24|0.0022529250334672|0.074834143239625|51.099998474121|2000-11-05|-0.29833|2008-10-12|0.35529|2008-11-30
2024-04-13 22:01:46|WEEKLY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|-33.473702118215|39|1.5381140027191|0.0736|-1|1|0.07362|30.45|0.03964|36|0.039639091054809|36|34.21|0.00106|0.06159|0.03275179649094|0.081785781598147|155.82512743804|363.62516168591|3954.5456515856|0.576|0.364|0.18696|66|24|0.0026719512195122|0.061588606271777|58.380001068115|1999-12-19|-0.27372|2002-10-20|0.22986|2008-11-02
2024-04-13 22:01:47|WEEKLY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|-105.09776346971|37|5.6027378868874|0.2124|-1|1|0.21244|85.75|0.01072|27|0.010721208972763|27|39.45|0.17049|0.2287|-0.015637238173029|0.055411819465651|38.059910362493|100.26432647172|348.57723036701|0.682|0.409|0.27905|22|14|0.0032024446902655|0.083676360619469|264.11138916016|2018-01-21|-0.27655|2018-08-05|0.33147|2010-08-08
2024-04-13 22:01:48|WEEKLY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|69.309507998872|44|3.4491470357633|0.3391|1|1|0.33915|76.01|-0.11354|15|-0.11354043418191|15|32.28|-0.03035|0.01513|-0.008325993290673|0.027701186047114|58.639867261018|119.0890078802|1117.7941177089|0.59|0.41|0.17454|39|23|0.0027548156682028|0.056732910906298|82.190002441406|2024-03-10|-0.21663|2020-03-22|0.24136|2009-01-04
2024-04-13 22:01:49|WEEKLY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|135.76916038232|10|5.4615757354697|-0.0061|1|1|-0.00612|144.63|-0.17954|11|-0.053278787195356|15|33.14|0.02169|0.09027|0.091170773667551|0.2085760208302|930.20752349747|3812.6141172847|32870.455833297|0.609|0.348|0.18206|69|28|0.0038543945993031|0.065921650696864|154.4700012207|2024-03-31|-0.24331|2020-03-22|0.52486|2008-11-30
2024-04-13 22:01:52|WEEKLY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|184.7204352565|12|10.348131329697||0|0|-0.10173|185.42|-0.16124|13|-0.16123950119857|13|36.7|-0.02228|0.05779|0.017863402571256|0.10651445271615|31.71433926448|307.13646583618|11375.460043642|0.649|0.404|0.21904|57|24|0.0035333190679981|0.069929453162149|219.50500488281|2024-02-18|-0.32213|2001-09-23|0.29412|1987-12-20
2024-04-13 22:01:53|WEEKLY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|39.858755018213|18|2.0500859131489||0|0|0.08215|41.76|-0.19622|8|-0.12384577433693|13|36.17|0.07764|0.15473|0.14912398752141|0.23270514926543|1990.7878212565|3023.3097949757|52199.999068678|0.524|0.349|0.16898|63|21|0.0039736411149826|0.058032364982578|51.819999694824|2008-05-25|-0.34841|1999-05-30|0.38095|1986-08-17
2024-04-13 22:01:54|WEEKLY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|-132.44197200679|1|6.2173236970889||0|0|0|109.56|0.0982|20|-0.03181504940974|42|30.05|-0.02899|0.0113|-0.0010151510421087|0.030006833965075|81.783572252039|133.0751296537|313.47638102134|0.579|0.342|0.13268|38|18|0.0014415586690017|0.042508870402802|163.07000732422|2023-01-08|-0.14277|2008-10-12|0.12949|2008-11-23
2024-04-13 22:01:55|WEEKLY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|57.256717908749|16|2.6044272620252|0.1325|1|1|0.13255|65.28|-0.12926|4|-0.12926336700398|4|38.64|0.07439|0.13792|0.067151285866927|0.11999031084255|275.20737366272|665.37738018504|8159.9997258186|0.542|0.407|0.1934|59|22|0.0030838213507625|0.06144191285403|81.769996643066|2022-01-02|-0.53991|2002-06-09|0.32722|2002-06-16
2024-04-13 22:01:56|WEEKLY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|34.23719618697|14|0.90426819198983|0.2217|1|2|-0.02293|36.65|-0.08616|24|-0.086157723777249|24|36.6|-0.04491|0.05525|-0.093338022576038|-0.0033304716006243|-12.883297076926|86.035278855385|222.39079213533|0.457|0.229|0.25029|35|13|0.003283485316847|0.090231306027821|244.5|2000-10-22|-0.41333|2000-04-16|0.55464|2001-10-07
2024-04-13 22:01:58|WEEKLY|00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE|278.86224501029|9|10.69422370473|-0.0266|1|2|-0.03845|293.59|-0.14643|14|0.35321054998309|53|31.41|0.02714|0.09633|0.080550241029616|0.23584234515868|280.84485172612|4119.7913303687|326211.09407963|0.507|0.304|0.20203|69|27|0.005088275862069|0.066773052873563|315.39001464844|2021-05-16|-0.30303|1987-10-25|0.31579|1989-07-02
2024-04-13 22:02:00|WEEKLY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|-58.42583270213|59|2.2462122866374||0|0|0.15182|55.42|-0.00143|95|-0.0014266205293815|95|41.44|0.01318|0.0576|0.055319216485197|0.10662720611807|232.77567447185|470.25198118493|2626.5403281657|0.611|0.426|0.14596|54|25|0.0018759451219512|0.044938763066202|87.160003662109|2016-07-24|-0.15295|1986-09-14|0.13381|2000-03-05
2024-04-13 22:02:01|WEEKLY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|12.418554179324|20|1.0163403233266|0.1059|1|1|0.1059|14.62|0.15581|38|-0.21778224328965|5|38.59|0.04454|0.0855|0.085721696804501|0.16190106783713|469.50482033735|896.82149315813|777.65957035323|0.576|0.356|0.15013|59|27|0.00210643728223|0.059811476480836|44.880001068115|1998-04-19|-0.45896|2008-10-12|0.49601|2008-11-30
2024-04-13 22:02:02|WEEKLY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|-130.29904568217|38|3.8047750959961|0.05|-1|1|0.04999|123.9|0.00662|36|0.0066167800169914|36|32.27|-0.02764|0.00832|0.014979662004146|0.086200008993985|109.42549549922|611.93283874089|5581.0810778882|0.671|0.386|0.13117|70|33|0.0022118728222997|0.041787195121951|160.16000366211|2020-08-16|-0.14542|2001-09-23|0.15561|1982-10-24
2024-04-13 22:02:03|WEEKLY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|-21.328272858026|1|0.98775769563581||1|0|0|18.11|-0.09676|19|-0.096758039926659|19|32.5|-0.00878|0.0257|0.033364992816486|0.055419616287159|147.70557260051|210.5825513338|407.88289137295|0.615|0.385|0.16023|52|27|0.0018374852071006|0.053263278106509|53.599998474121|2007-02-25|-0.34609|2008-11-23|0.39254|2020-04-12
2024-04-13 22:02:05|WEEKLY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|16.608667810578|3|0.58607956176442|-0.0115|1|1|-0.01145|18.13|-0.10427|15|-0.10426771315275|15|32.62|-0.02283|0.01178|-0.051015975208375|-0.019557896356602|56.035388722223|84.176749321686|58.389692773734|0.476|0.333|0.15632|21|10|1.0625909752547E-5|0.053200218340611|44.709999084473|2015-04-26|-0.29535|2015-12-06|0.18|2016-01-24
2024-04-13 22:02:06|WEEKLY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|85.958107777182|40|5.1100112709494|0.6692|1|2|0.60651|97.29|0.07991|77|1.1679841360867|85|39.88|0.05032|0.10443|0.10020860825041|0.19165491474121|175.70489349456|228.73895833748|1004.0248207284|0.647|0.412|0.20773|17|9|0.0043969456066946|0.069647838214784|103.48000335693|2024-03-24|-0.24773|2020-03-22|0.28789|2020-03-29
2024-04-13 22:02:07|WEEKLY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|19.725507681432|18|3.0481722854601|-0.1378|1|2|-0.19611|22.71|-0.25207|8|-0.25206558297031|8|36.6|0.02404|0.08797|-0.04436688313028|0.039799533654678|10.483818632975|96.096713994515|1189.0052084474|0.578|0.333|0.23164|45|22|0.0032464423076923|0.077530210336538|83.279998779297|2018-11-18|-0.36063|2020-03-22|0.7298|2020-04-12
2024-04-13 22:02:08|WEEKLY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|51.461042294313|7|2.0681877465817|0.1227|1|1|0.12266|55.19|-0.06407|89|0.0031890406040991|23|38.81|0.03058|0.11696|0.027738879332567|0.11424590401823|97.006033421357|496.44215314432|5574.7472823293|0.627|0.356|0.18974|59|27|0.0029064329268293|0.05846968641115|62.779998779297|2022-04-10|-0.68138|1988-11-06|0.34316|1988-09-18
2024-04-13 22:02:09|WEEKLY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|193.79224532999|20|6.6420434679345|0.0603|1|2|0.04047|202.57|0.11661|62|-0.057385503007919|29|33|-0.01066|0.04689|0.014627090451967|0.0889827054177|78.02525552339|455.77671361148|2801.7981575355|0.623|0.348|0.1886|69|33|0.0024339285714286|0.059388898083624|279.70999145508|2022-03-13|-0.26701|1990-09-30|0.28345|1999-04-18
2024-04-13 22:02:11|WEEKLY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|204.4967023213|40|8.4812393967049||0|0|-0.03313|205.72|-0.15252|9|-0.1525166872152|9|37.72|0.11536|0.18714|0.19749533156409|0.37165296727056|142.24726315904|449.55239160164|632.98461914062|0.59|0.385|0.16973|39|15|0.0024137682119205|0.061419668874172|272.47219848633|2022-01-02|-0.36235|2002-10-06|0.36337|1997-12-28
2024-04-13 22:02:12|WEEKLY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-22.761444630262|136|1.4338148640382|0.6217|-1|1|0.62168|17.66|0.11089|25|0.061408360083773|16|32.74|0.00859|0.07724|0.06441112586422|0.12762858109718|376.42564582707|894.93017184693|4204.7619997103|0.515|0.348|0.1749|66|21|0.0025475|0.05608175087108|59.159999847412|2021-05-16|-0.2651|2020-03-22|0.31514|2020-04-12
2024-04-13 22:02:14|WEEKLY|00333|7961|/equities/lennar|SnP500/R1000VALUE|142.71954892712|22|9.2578204072318|0.2774|1|2|0.25382|159.85|0.12571|44|0.12570503634389|44|42.92|0.08429|0.18339|0.21192073051121|0.35226918838569|3957.7721440243|7411.0995898235|12391.47370779|0.566|0.358|0.24018|53|20|0.0041569076655052|0.081434555749129|172.58000183105|2024-03-31|-0.56371|1997-11-09|0.95251|2008-11-30
2024-04-13 22:02:15|WEEKLY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|25.43088784558|18|2.057733634882|0.0169|1|1|0.01689|28.29|-0.11546|18|-0.11545740565694|18|37.36|0.03324|0.08131|0.045254066240035|0.10874963743163|173.71095798778|540.16335890964|624.50330254453|0.492|0.344|0.18294|61|22|0.0026589851916376|0.065656097560976|86.680000305176|2018-02-04|-0.55679|2008-11-23|1.1588|2008-11-30
2024-04-13 22:02:16|WEEKLY|00335|39152|/equities/lkq|SnP500/R1000VALUE|47.274902623084|8|2.0217261513864|-0.0562|1|1|-0.05615|49.25|-0.03409|24|-0.14469863754089|7|42.44|0.0728|0.15846|0.14935589752548|0.33520533988832|173.46278185893|280.27891771671|2619.6808577083|0.44|0.24|0.1998|25|9|0.004196872659176|0.066732415730337|60.429901123047|2022-01-09|-0.34538|2020-03-22|0.31043|2020-03-29
2024-04-13 22:02:18|WEEKLY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|423.26777155306|24|12.276008999048||0|0|-0.0066|450.35|-0.0796|45|-0.079603303772143|45|38.31|0.04468|0.09931|0.11165522577746|0.1974338415906|271.17782137981|641.713961506|1683.551424686|0.59|0.436|0.14618|39|15|0.0024483586025049|0.048248609096902|508.10000610352|2023-04-23|-0.21714|1999-10-17|0.19628|2020-03-29
2024-04-13 22:02:19|WEEKLY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|71.576034717304|36|2.0950712885593||0|0|0.16525|73.9|0.36028|83|0.36028373412155|83|37.07|0.05032|0.10549|0.11286685482844|0.22072891465437|840.8599828517|1607.1757094336|10408.451233703|0.475|0.279|0.14165|61|20|0.002700818815331|0.046556681184669|78.290000915527|2024-03-31|-0.27136|2008-10-12|0.23134|1982-10-10
2024-04-13 22:02:20|WEEKLY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|224.26593858873|18|11.324795168078|0.0686|1|2|0.02872|232.07|-0.09108|14|-0.091082430762611|14|30.39|-0.00404|0.07768|0.14322991513019|0.2215460929166|1586.2577136824|3793.3291567744|116035.00193305|0.493|0.36|0.2046|75|24|0.0043652351916376|0.065980614111498|263.30999755859|2021-12-19|-0.31226|2020-03-22|0.31073|2020-03-29
2024-04-13 22:02:21|WEEKLY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|-2.0724425475179|141|0.2583123772708||0|0|0.8817|1.39|0.05302|46|-0.071416156975613|17|37.17|0.0278|0.08505|0.09476530499825|0.17894450724022|592.55593833066|1081.1981148833|132.38095703039|0.638|0.379|0.17958|58|27|0.0011500130662021|0.061158959059233|49.939998626709|2007-06-17|-0.27407|2000-04-30|0.25|2023-06-18
2024-04-13 22:02:22|WEEKLY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|92.182993319387|66|3.940602568759|0.0832|1|1|0.08322|101.53|-0.12014|36|0.1634055783374|21|39|0.07924|0.14232|0.0443731670565|0.10189073461629|127.3702553929|138.27833903589|455.2914899233|0.471|0.235|0.20926|17|6|0.0032824038461538|0.067050137362637|116.44773864746|2018-02-04|-0.34935|2020-03-15|0.27831|2020-04-12
2024-04-13 22:02:24|WEEKLY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|120.8260168945|18|7.8020754598467||0|0|-0.05751|134.55|-0.05316|59|-0.053164872031561|59|35.06|0.0403|0.09899|0.13324802192892|0.24154167366409|1902.8999940951|4512.0530754097|27459.183761846|0.615|0.385|0.14181|65|27|0.0031367726480836|0.045708854529617|197.36999511719|2018-03-04|-0.22642|1987-10-25|0.25177|2020-04-12
2024-04-13 22:02:25|WEEKLY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|13.413654625792|19|1.1410130171952|0.2533|1|2|0.2009|16.08|-0.22444|14|-0.22444091987826|14|34.49|0.02176|0.069|0.12383347114106|0.10978252094859|451.39398658441|210.77882402101|97.454544992158|0.533|0.356|0.19955|45|18|0.0019166305732484|0.065340388535032|89.555313110352|2016-08-07|-0.45123|2020-03-22|0.86166|2020-04-12
2024-04-13 22:02:26|WEEKLY|00343|8945|/equities/macys|SnP500/R2000VALUE|16.418965655015|22|1.6283014341797|0.3373|1|1|0.33726|19.31|0.14758|34|-0.25224950631293|17|36.84|0.02578|0.10001|0.068377095656272|0.16090266707978|159.38830468906|484.99260484539|247.24711405145|0.6|0.378|0.23343|45|20|0.0024245026801668|0.082981262656343|73.610000610352|2015-07-19|-0.34694|2008-10-12|0.38462|2020-04-12
2024-04-13 22:02:27|WEEKLY|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|25.408348634791|4|1.3722169945796|0.0734|1|1|0.07343|29.09|-0.20663|14|-0.20662626648087|14|37.59|-0.00926|0.07371|0.079563024123407|0.12543049223884|241.17161933543|459.83639405906|647.88422350729|0.541|0.393|0.21027|61|19|0.0021299956445993|0.070947208188153|41.919998168945|2014-09-07|-0.33675|2020-03-15|0.37079|2020-06-07
2024-04-13 22:02:29|WEEKLY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|182.04007295012|80|10.553310542504|0.9539|1|1|0.95395|208.76|1.10034|106|1.1003368149941|106|28.05|-0.03098|0.04331|-0.039393463922396|0.060418704236349|34.614045811446|100.35776811515|1121.1599629306|0.571|0.333|0.24991|21|10|0.0052123353293413|0.076553308383234|219.74000549316|2024-04-14|-0.36347|2020-03-15|0.27767|2020-04-12
2024-04-13 22:02:30|WEEKLY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|187.70728041317|72|6.179515556561|0.1385|1|1|0.13852|198|-0.13166|6|-0.13165672049847|6|40.45|0.00923|0.06574|0.10146462245423|0.1585203074492|394.25492903685|524.72636752276|7920|0.473|0.327|0.15569|55|18|0.00250768728223|0.04694093641115|209.19000244141|2024-03-17|-0.36494|2004-10-17|0.26583|2000-03-19
2024-04-13 22:02:32|WEEKLY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|547.05060345349|18|22.73531334872|0.2603|1|2|0.22905|602.16|-0.22783|7|0.073584822004054|36|36.19|0.00625|0.07663|0.079812104277494|0.1650846306917|191.13711433169|578.61488745617|2445.8162169717|0.535|0.395|0.17522|43|13|0.0030128480610299|0.062851265098538|626.65997314453|2024-04-14|-0.23529|2008-10-05|0.38583|2008-11-30
2024-04-13 22:02:32|WEEKLY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|66.712966931064|20|3.6831096612815|0.2202|1|2|0.18324|73.55|-0.21596|7|-0.10909728162604|15|41.4|0.0448|0.11739|0.10353431979908|0.19352325653333|456.93844201826|956.03038605228|2977.7328825839|0.527|0.327|0.19224|55|21|0.002642012195122|0.065746493902439|78.940002441406|2024-03-31|-0.25936|2020-03-22|0.30321|2009-03-15
2024-04-13 22:02:34|WEEKLY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|440.36036774137|17|14.292470937308|0.1059|1|2|0.09755|465.47|0.03641|48|0.036408601771286|48|39.87|0.11357|0.17107|0.25510805043151|0.57629569045148|719.87832244073|2812.4578118736|10366.815700411|0.696|0.391|0.18915|23|12|0.0059113612004287|0.05956540192926|489.98999023438|2024-03-24|-0.21699|2020-03-22|0.23278|2006-11-05
2024-04-13 22:02:35|WEEKLY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|-21.028520379978|25|0.98888268528217|0.0016|-1|1|0.00163|18.4|-0.1053|15|-0.10530182273011|15|39.09|0.00981|0.08989|0.075956380093047|0.11636592371146|243.79791653095|317.26823333032|915.42287093691|0.621|0.379|0.24913|58|28|0.0024801091226539|0.075953177651681|48.479999542236|2013-05-19|-0.40495|1982-12-12|0.32117|1984-01-08
2024-04-13 22:02:37|WEEKLY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|66.042824491811|3|3.6411523625398|-0.0225|1|2|-0.06588|71.75|-0.02079|21|-0.020790719223333|21|33.25|-0.01783|0.03399|0.024828034788684|0.091177426563574|103.2160044733|371.61974729427|9695.9458209896|0.551|0.333|0.1482|69|26|0.0026185844947735|0.046127229965157|107.34999847412|2022-03-13|-0.32353|1980-09-07|0.22|1980-12-21
2024-04-13 22:02:38|WEEKLY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|488.02960275901|180|16.724117829524|2.0597|1|1|2.05968|522.96|-0.22208|36|0.032204161631066|34|31.53|0.02761|0.07038|0.075423489736023|0.15557746030552|283.02767200342|761.0353978979|3181.0219281275|0.767|0.465|0.18188|43|27|0.0032895504885993|0.058323335504886|543|2024-04-07|-0.43775|1999-05-02|0.21801|2000-06-11
2024-04-13 22:02:39|WEEKLY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|78.056327509681|18|3.5334431015814|-0.0303|1|1|-0.03026|80.11|0.2412|78|0.036659432975168|38|36.17|0.03617|0.09529|0.13903499862883|0.23933163285631|942.29924051094|2337.0454437614|16022.00012207|0.603|0.397|0.16855|63|28|0.0030056271777003|0.055360775261324|135.88999938965|2021-09-12|-0.21277|1993-04-11|0.24146|1998-10-18
2024-04-13 22:02:40|WEEKLY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|66.332094592294|37|2.6618721716283|0.104|1|1|0.10405|70.14|-0.14712|19|-0.14711509996343|19|36.88|-0.03165|0.01251|-0.048300652424899|-0.024032963713677|32.355568085459|64.935052174359|513.84616373492|0.576|0.364|0.18264|33|17|0.0026861532322426|0.063460893854749|77.360000610352|2022-11-27|-0.3433|2008-11-23|0.55616|2008-11-30
2024-04-13 22:02:41|WEEKLY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|1134.4652005785|17|65.012790008856|0.0509|1|2|0.03736|1259.15|-0.02366|41|-0.10860629883133|5|34.92|-0.00392|0.05657|0.063452374014811|0.23860813517972|180.96421108742|1125.6611110128|8462.0296688846|0.615|0.333|0.17647|39|16|0.0040985413642961|0.058981211901306|1714.75|2022-01-02|-0.21591|2000-04-30|0.33918|2009-05-03
2024-04-13 22:02:43|WEEKLY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|39.372703470406|17|2.7681890733192|-0.0428|1|1|-0.04281|42.48|-0.07587|36|-0.075872532385853|36|36.25|0.02288|0.1083|0.072409537223532|0.13028758239266|240.18609131665|466.76914614946|1544.7272560813|0.51|0.373|0.25571|51|22|0.0038611206434316|0.087559345844504|100.5|2007-10-14|-0.43143|2009-03-08|0.77387|2009-03-15
2024-04-13 22:02:44|WEEKLY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|-141.18712878401|103|6.3250267911238||0|0|0.34869|128.1|0.45992|64|0.45991679701348|64|36.85|0.00867|0.03443|0.051383643927331|0.13364547815145|245.40648208794|407.87471639612|592.50694325162|0.625|0.325|0.12576|40|22|0.0017333756345178|0.045716675126904|231.63000488281|2022-01-02|-0.30556|2020-03-22|0.41067|2008-11-30
2024-04-13 22:02:45|WEEKLY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|107.16210142753|18|7.7718331242116|0.1335|1|2|0.07341|113.17|-0.13868|36|-0.26081754144319|9|30.07|0.00148|0.06943|0.074819157419574|0.099621725512829|292.33179779302|277.34187110996|1669.1739626383|0.6|0.4|0.2279|55|28|0.0034072651107122|0.075302220227409|286.85000610352|2017-12-10|-0.392|2020-03-22|0.41929|2020-04-12
2024-04-13 22:02:46|WEEKLY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|61.138191060908|5|2.2230423460344|0.0097|1|2|-0.0169|66.33|0.03066|24|0.030664464928263|24|30.56|-0.05792|0.00781|-0.031135380556415|0.012080244900999|8.3547463649875|92.156988371283|1153.5652492357|0.653|0.4|0.17776|75|33|0.0020011803135888|0.059074263937282|112.19000244141|2016-10-16|-0.21092|1992-12-13|0.2467|1982-11-07
2024-04-13 22:02:47|WEEKLY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|356.97927099467|22|15.438723760508|0.0573|1|1|0.05734|377.12|-0.21141|6|-0.21141282014189|6|34.51|0.00923|0.07268|0.096930804190124|0.18128667085996|346.47676998236|804.29765501388|3078.5305723852|0.629|0.457|0.18916|35|16|0.0038465012205045|0.059282799023597|407.94000244141|2021-11-07|-0.24089|2008-05-25|0.32711|2008-11-02
2024-04-13 22:02:49|WEEKLY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|80.613612272872|18|4.6699164096912|0.017|1|2|-0.05842|86.23|-0.08791|39|-0.048595034075167|17|35.71|0.03239|0.0791|0.059172722436462|0.18993694796689|101.76930697631|581.08113601247|1246.0983006681|0.533|0.311|0.20132|45|22|0.0034654064039409|0.075837598522167|109.73000335693|2022-02-13|-0.59532|2008-10-12|0.9876|2008-10-19
2024-04-13 22:02:50|WEEKLY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-36.52999918143|97|1.9483151426763|0.4135|-1|1|0.41352|31.13|2.10413|96|2.1041303338848|96|45.95|0.40945|0.48128|0.86725272714111|1.616810211355|4372.1752518554|2686.1804699801|206.98137792369|0.5|0.25|0.23866|20|10|0.0027673596059113|0.087538443349754|163.25|2008-06-22|-0.46246|2008-10-05|0.41865|2008-11-02
2024-04-13 22:02:51|WEEKLY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|319.19843024339|74|10.769972269755|0.307|1|1|0.30703|343.67|-0.23284|5|-0.12167815578533|10|33.18|-0.00373|0.06623|0.0038203183923527|0.09541605426927|31.700125123012|349.64076490988|6970.9944299034|0.552|0.343|0.21298|67|26|0.0031892160278746|0.069914390243902|355.33999633789|2024-03-31|-0.32225|1987-10-25|0.31422|2008-11-30
2024-04-13 22:02:52|WEEKLY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|54.953709976714|21|2.5604300840561|0.1125|1|1|0.11248|61.52|-0.01273|30|-0.012731122360993|30|36|0.08252|0.15974|0.21385298003716|0.4335662746693|467.08754436969|1331.3553430423|1230.4000091553|0.645|0.387|0.22266|31|16|0.0035715845070423|0.066030440140845|71.651596069336|2021-11-07|-0.3|2002-07-21|0.32895|2004-12-19
2024-04-13 22:02:53|WEEKLY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-19.1492330917|25|0.87433696752616|-0.0438|-1|1|-0.04381|16.44|-0.13604|20|-0.13603947364291|20|31.06|-0.00602|0.05273|-0.014481665334325|0.029081605662576|60.886064909556|92.733821785298|96.762806094939|0.625|0.5|0.2076|16|8|0.0016153550863724|0.074817600767754|23.799999237061|2021-09-19|-0.30796|2020-03-22|0.37169|2020-04-12
2024-04-13 22:02:55|WEEKLY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|90.812584686564|44|5.1402246092895||0|0|0.3687|101.79|0.46639|71|0.46639130558412|71|33.35|0.32677|0.646|-0.01977625685044|0.024449576940351|23.359829935033|64.40547582804|6023.0767733192|0.581|0.372|0.27376|43|18|0.0055879350033853|0.098733994583615|152.75|2000-10-22|-0.36978|2000-04-16|0.61643|2000-12-10
2024-04-13 22:02:56|WEEKLY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|-9.3273278907184|28|0.77385936210137||0|0|0.03654|7.12|-0.33062|10|-0.33061595180973|10|35.45|0.05087|0.12581|0.11522209019734|0.22168458155529|485.07725350159|1682.0925010294|1483.3333426466|0.578|0.375|0.19754|64|25|0.0023082099303136|0.062789825783972|55.450000762939|2016-08-21|-0.24901|2008-12-21|0.32277|2008-11-30
2024-04-13 22:02:57|WEEKLY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|31.583945661632|2|2.7286842962611|-0.0255|1|1|-0.02547|38.64|0.05954|56|-0.18211526932328|9|34.25|-0.0162|0.06461|-0.023141143421883|0.013937803822518|19.415973909363|99.839627158036|278.38616045433|0.582|0.403|0.21991|67|25|0.0018686977351916|0.072786615853659|86.370002746582|2022-04-24|-0.35338|1987-10-11|0.38467|1998-09-06
2024-04-13 22:02:58|WEEKLY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|24.014102446549|41|1.2072772028491|0.2602|1|1|0.26017|25.09|0.09586|67|-0.072982947494889|36|34.93|-0.03044|0.01635|-0.013736649105294|-0.041487626798261|87.653585371543|83.241553581002|158.7974674032|0.467|0.267|0.18139|15|6|0.0016283687943262|0.055966560283688|28.920000076294|2024-02-11|-0.17908|2020-03-22|0.17597|2020-04-12
2024-04-13 22:02:59|WEEKLY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|22.941359119391|40|1.187868323727||0|0|0.20534|24.36|0.13484|67|0.80408166379345|64|35|-0.02279|0.02063|0.059663186629527|0.087191336578551|126.52670119881|116.85635994986|155.95391029979|0.6|0.333|0.1925|15|9|0.0015884042553191|0.05761865248227|28|2024-02-11|-0.15795|2020-03-01|0.16015|2020-04-12
2024-04-13 22:03:01|WEEKLY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|-64.581292694829|79|3.0915838657298||0|0|0.12108|63.08|-0.15055|11|-0.15055037924386|11|42.65|0.01594|0.05498|0.017463953284186|0.069745791922495|130.90870362521|337.55951775226|4122.8760137659|0.692|0.404|0.12691|52|28|0.0020287456445993|0.03984475174216|93.730003356934|2022-01-02|-0.23388|2008-10-12|0.20965|2020-03-29
2024-04-13 22:03:02|WEEKLY|00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE|25.67423808582|31|0.76858715213893||0|0|0.14484|27.98|-0.03166|33|-0.15055037924386|11|83|0.12847|0.2006|-0.031658927103939|0|96.834|100|111.91999816895|0.143|0|0.17706|7|1|0.0010794271685761|0.054982651391162|55.939998626709|2016-07-31|-0.25142|2018-07-29|0.39577|2022-03-20
2024-04-13 22:03:03|WEEKLY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|24.416654668093|3|0.9661152886548||0|0|-0.02133|27.07|0.04059|61|0.04059324645244|61|50.98|0.05178|0.09455|0.094518531961739|0.1459404291815|517.19908007739|711.83221789989|984.36362526634|0.533|0.378|0.137|45|16|0.0014694163763066|0.043502852787456|32.584999084473|2022-04-10|-0.21993|2008-10-12|0.18186|2020-04-12
2024-04-13 22:03:05|WEEKLY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|16.281093594767|12|1.9234580226625||0|0|-0.03933|19.05|0.09719|75|0.49142208593545|40|36.27|-0.01273|0.10217|0.12702820504133|0.1912121335356|1374.2007527702|1838.3909430257|3527.7774963114|0.587|0.397|0.24183|63|19|0.0034058057491289|0.081377652439024|77.660003662109|2015-03-29|-0.33485|2008-11-23|0.63372|2020-04-12
2024-04-13 22:03:06|WEEKLY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|228.67522307821|20|10.143691524837|0.1135|1|2|0.08381|245.45|-0.17725|9|-0.1772547696468|9|34.37|-0.03515|0.02302|0.050476496817903|0.092211627959083|247.2263799228|402.16773222539|5335.8696094983|0.556|0.365|0.18709|63|24|0.0026082554945055|0.056202536630037|299.19500732422|2022-01-02|-0.19677|2008-10-05|0.20394|2000-03-19
2024-04-13 22:03:08|WEEKLY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|74.997680396443|20|4.2206959573611|0.0891|1|2|0.04434|83.84|0.17374|66|0.17374083273337|66|38.51|0.08532|0.13308|0.15282867972756|0.25633005651222|2691.5764884013|3818.8826680835|10479.999386072|0.627|0.39|0.13411|59|20|0.0027406110868616|0.049586874727193|135.14999389648|2022-01-16|-0.19862|2008-10-05|0.23955|2009-03-15
2024-04-13 22:03:09|WEEKLY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|429.3857103841|27|16.378987541979|-0.0396|1|2|-0.07004|455.82|0.11726|53|0.11726359183828|53|32.9|0.01354|0.07391|-0.022660238067153|0.021549041234623|17.562439591108|109.75873505404|6558.5614364558|0.652|0.406|0.16981|69|34|0.0026237325783972|0.052248510452962|556.27001953125|2022-10-30|-0.2634|2008-10-12|0.23674|1997-07-06
2024-04-13 22:03:10|WEEKLY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|20.678731483026|22|1.2434339950842|0.0587|1|2|0.01258|20.92|-0.20678|5|-0.14825868087961|10|30.36|-0.04327|0.05698|0.026775054728912|0.083172839843975|14.673846992988|152.73534533651|3606.8966686655|0.627|0.39|0.27065|59|25|0.0041277428256071|0.086805011037528|30.915000915527|2022-02-13|-0.40566|1992-10-11|0.4127|1992-10-18
2024-04-13 22:03:11|WEEKLY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|15.891832545878|19|1.7639802122315|-0.014|1|2|-0.04872|17.77|-0.07279|11|-0.072786138048544|11|29.89|-0.09052|-0.02707|-0.078720754938532|-0.035921060447754|32.309497913372|68.74786118224|71.682129090335|0.632|0.368|0.23257|19|7|0.0024088395904437|0.092471228668942|64.269996643066|2015-11-08|-0.59041|2020-03-15|0.54965|2020-04-12
2024-04-13 22:03:12|WEEKLY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-20.918627185545|10|1.2299610076031||0|0|-0.14128|19.63|-0.17231|20|-0.15933826114202|21|30.93|-0.03817|0.02548|-5.7817808669295E-5|0.099187254972045|28.710620962392|208.76514086618|395.76610906842|0.522|0.326|0.26051|46|19|0.0032968505586592|0.093609343575419|86.550003051758|2014-09-07|-0.43222|2008-10-12|0.42918|1998-10-25
2024-04-13 22:03:14|WEEKLY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|63.304270158071|39|3.4702433315057|0.9353|1|1|0.93534|73.93|-0.27737|6|-0.27736735835064|6|31.03|-0.0401|0.03595|0.019612069293782|0.12296624375793|55.529731720602|255.14052734369|730.53360811468|0.606|0.364|0.21536|33|15|0.00319631826742|0.068341101694915|76.040000915527|2024-04-14|-0.30349|2008-10-12|0.43103|2017-07-16
2024-04-13 22:03:15|WEEKLY|00382|8128|/equities/nucor|SnP500/R1000VALUE|173.99797806093|73|8.6721054525707|0.3041|1|1|0.30411|194.56|-0.00389|11|-0.003891629151839|11|36.46|0.03111|0.10315|0.10601529386658|0.24632595205943|488.34917432924|3410.5139912802|24943.590345514|0.623|0.377|0.2122|61|29|0.0035730662020906|0.067237648083624|202.97999572754|2024-04-14|-0.21664|2008-10-05|0.26167|2008-11-30
2024-04-13 22:03:16|WEEKLY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|61.140673107756|132|2.8064414836125||0|0|1.05233|69.02|-0.01969|27|-0.019693019181457|27|40.85|0.01381|0.06048|0.034144188806124|0.081651556343529|113.31237947074|243.96804398145|629.17041898815|0.547|0.377|0.18573|53|23|0.0019487195121951|0.063694769163763|113.08000183105|2011-05-08|-0.4691|2020-03-15|0.60541|2020-06-07
2024-04-13 22:03:17|WEEKLY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|84.421333917215|18|3.7438391770688|0.0721|1|2|0.04343|90.57|-0.06373|19|0.052767336152334|38|35.06|0.00383|0.06006|0.055139363830278|0.1331961854065|360.38312628853|1267.4945096718|6289.583062215|0.631|0.385|0.16438|65|29|0.0025752221254355|0.051944525261324|99.230003356934|2023-07-23|-0.24271|2002-06-16|0.20678|2020-11-15
2024-04-13 22:03:19|WEEKLY|00385|13858|/equities/oneok|SnP500/R1000VALUE|72.229476164439|27|2.4746576694672|0.1386|1|1|0.1386|78.7|0.42415|80|0.42414694926126|80|38.05|0.02722|0.09513|0.067075324491085|0.12399593254178|266.45569803893|529.74067696889|1838.7848852878|0.441|0.305|0.16772|59|17|0.002319691765742|0.057411078819903|80.690002441406|2024-04-14|-0.49812|2020-03-15|0.31238|2020-04-12
2024-04-13 22:03:21|WEEKLY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|110.07170927989|5|5.9064899892252|0.0064|1|2|-0.03537|121.1|0.36918|48|0.36918300585913|48|40.47|0.20196|0.2931|0.55320447099861|0.84189014099899|9380.8982643669|24957.540016076|172999.99708364|0.469|0.327|0.23117|49|18|0.0056117111222949|0.081580780070458|132.75|2024-03-24|-0.31579|1987-10-25|0.38547|1999-06-20
2024-04-13 22:03:22|WEEKLY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|167.22564796363|63|7.6325543291727||0|0|0.2616|182.2|-0.0592|17|-0.059203936638051|17|44.48|0.0509|0.11053|0.10025785281477|0.14153897481649|211.84932358266|191.5093827775|1518.333307902|0.481|0.296|0.18102|27|9|0.0030095961995249|0.05912224861441|191.25999450684|2024-04-14|-0.2284|2008-12-07|0.21977|2008-11-30
2024-04-13 22:03:23|WEEKLY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|498.20817949039|75|20.032052988822||0|0|0.78339|550.3|-0.26143|7|0.66089216925967|92|31.3|-0.03112|0.03814|0.0048287296194928|0.079159269765764|40.221910346716|357.48614088274|15997.092402307|0.634|0.38|0.18429|71|30|0.0031589242160279|0.059797190766551|570.15002441406|2024-04-07|-0.27003|2020-03-22|0.25352|2020-04-12
2024-04-13 22:03:24|WEEKLY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|-30.395602515845|32|1.4452006987427||0|0|0.12207|25.46|-0.06872|11|-0.068721882838566|11|38.24|-0.05225|0.02585|0.031515091686221|0.086508506415142|90.023051642414|232.02857117471|1312.37104812|0.571|0.429|0.19861|42|19|0.0025869273060476|0.064260409285278|53.849998474121|2005-05-29|-0.22474|2018-03-04|0.20812|2019-12-08
2024-04-13 22:03:25|WEEKLY|00390|32370|/equities/pentair|SnP500/R1000VALUE|74.012192179998|18|3.2941831251333|0.1434|1|1|0.14338|81.1|0.14173|41|0.14172604478494|41|27.46|-0.03383|0.0184|-0.012496982022196|0.063389727304628|20.700745537412|312.95121217878|11263.888229375|0.602|0.349|0.18177|83|40|0.003001106271777|0.056605853658537|85.809997558594|2024-03-31|-0.33594|2020-03-22|0.25862|2020-03-29
2024-04-13 22:03:27|WEEKLY|00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE|17.185104578248|24|1.5249685616759|0.0369|1|1|0.03686|19.41|0.19724|27|0.19724059077782|27|38.51|0.03278|0.08523|0.064540314024967|0.15961295597919|124.12550758654|406.85029833167|1528.3464676316|0.689|0.422|0.19696|45|25|0.002642374715262|0.059949390660592|22.809999465942|2007-02-04|-0.22917|1990-12-16|0.59375|1992-01-12
2024-04-13 22:03:29|WEEKLY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|88.742869026881|16|6.1836853428265||0|0|-0.05315|103.5|0.34107|94|0.056838872572325|33|32.13|-0.00728|0.04776|0.038879375525879|0.094018610357074|191.96843371427|781.7476703377|2957.1428571429|0.662|0.451|0.19112|71|34|0.0025734059233449|0.063178924216028|203.16000366211|2022-01-02|-0.35535|2002-08-18|0.46|2002-11-03
2024-04-13 22:03:30|WEEKLY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|-33.933218536572|30|2.1386079590397|0.0598|-1|1|0.05984|30.32|-0.1074|45|-0.22199345735446|8|41.43|0.05499|0.10085|0.13893521384416|0.27309697134246|283.35110194175|621.70478702114|263.65217125934|0.575|0.35|0.21588|40|21|0.0017586239620403|0.071819513641756|215.72999572754|2015-04-12|-0.35024|2018-12-23|0.2428|2007-11-04
2024-04-13 22:03:31|WEEKLY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|-30.843012609369|65|1.4060042031229|0.4267|-1|1|0.42673|25.86|-0.04904|41|-0.0016457895505075|15|37.2|0.06529|0.10227|0.12819334938063|0.24137350809264|305.01485978413|920.13528971976|3402.6317019542|0.667|0.417|0.15804|60|34|0.0021868597560976|0.052206676829268|61.709999084473|2021-12-26|-0.20322|2008-10-12|0.14228|1999-07-04
2024-04-13 22:03:32|WEEKLY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|15.624873849698|84|0.65402085152127|0.3119|1|2|0.28782|16.6|-0.08683|36|-0.086834762078739|36|40.24|0.01568|0.05717|-0.0099866560840975|-0.023349567947642|34.983716880105|41.93915909801|149.28058050636|0.6|0.327|0.18036|55|27|0.0014448867595819|0.053717273519164|71.569999694824|2017-09-17|-0.58897|2019-01-20|0.62794|2019-01-27
2024-04-13 22:03:34|WEEKLY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|-99.060572673817|56|3.2432473270915|0.0206|-1|1|0.02061|88.88|-0.09886|16|-0.098859779331258|16|30.12|-0.05593|0.00023|-0.021600629658582|-0.0052909794286028|62.191477922708|89.914948743695|180.83416987611|0.654|0.423|0.12893|26|13|0.0012593317422434|0.044159260143198|123.55000305176|2017-06-25|-0.23157|2020-03-22|0.13194|2020-03-29
2024-04-13 22:03:35|WEEKLY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|143.04641489334|77|8.2845748300942||0|0|0.55941|162.49|-0.23753|18|0.025203942092401|37|26.19|-0.02925|0.01075|0.00093135243240047|0.075895245152737|79.984083936671|144.20351976561|439.16217700855|0.476|0.333|0.20721|21|7|0.0033925239616613|0.062605495207668|174.08000183105|2024-04-07|-0.21558|2020-03-15|0.25878|2020-11-15
2024-04-13 22:03:36|WEEKLY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|-76.949261775181|29|3.1245015669281|0.0195|-1|1|0.01954|72.24|-0.00068|45|-0.00067819136689506|45|39.1|0.01351|0.06825|0.039000163448107|0.061037025477471|189.42239762639|251.00661802818|434.65700490965|0.534|0.362|0.1498|58|20|0.0013535888501742|0.044590034843206|105.51000213623|2020-02-23|-0.1964|2020-03-22|1.09524|1989-12-10
2024-04-13 22:03:37|WEEKLY|00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|245.92877830162|33|9.4170714580523||0|0|0.12058|270.8|-0.11108|60|0.96140320314858|109|41.21|0.0746|0.18278|0.063184605438171|0.1560608023832|106.82525283394|364.58905587759|731.89185889992|0.636|0.455|0.252|33|12|0.0032561709770115|0.083316077586207|288.45999145508|2022-06-05|-0.33902|2008-10-12|0.2818|1999-05-02
2024-04-13 22:03:38|WEEKLY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|135.1602133532|20|8.2839359635234|0.1231|1|2|0.0841|150.69|0.43421|67|0.43421259791254|67|38.49|0.04263|0.10229|0.16608067980381|0.21274928061889|3097.6799140694|2706.3443707736|5751.5270619659|0.525|0.39|0.15964|59|20|0.0027135982532751|0.054141759825328|228.14250183105|2022-01-16|-0.32297|2009-03-08|0.5208|2009-03-15
2024-04-13 22:03:40|WEEKLY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|133.03160905963|20|5.6545659272395||0|0|-0.06419|134.41|-0.09162|46|-0.091624191926|46|32.07|-0.00553|0.05106|-0.01991644322703|0.020196580592244|30.944593195141|120.47519267919|7769.364287874|0.549|0.338|0.1573|71|30|0.0026258667247387|0.052791432926829|182.9700012207|2021-06-13|-0.2|1987-10-25|0.23922|1981-03-01
2024-04-13 22:03:41|WEEKLY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|24.449558042563|21|0.96863247660494|0.0122|1|1|0.01216|26.63|-0.10195|15|-0.10195003725301|15|42.94|-0.00048|0.0453|0.044087331438664|0.10230790848282|181.54369330397|422.14112692892|625.11731760532|0.434|0.321|0.12635|53|13|0.0012807709059233|0.041272608885017|51.240001678467|2008-01-13|-0.28264|2020-03-22|0.29232|2020-03-29
2024-04-13 22:03:43|WEEKLY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|76.121989535935|39|3.356902895079|-0.0459|1|1|-0.0459|79.82|-0.08635|19|0.001478176521911|30|34.36|-0.06412|0.01074|-0.036356915850864|-0.0035699258112861|21.387455429207|48.262659200598|371.25581253407|0.606|0.424|0.22913|33|16|0.0029195136518771|0.066481305460751|96.169998168945|2022-11-13|-0.44017|2008-10-12|0.53467|2009-05-10
2024-04-13 22:03:44|WEEKLY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|188.07141740061|27|7.1975750239575|0.4127|1|2|0.31584|203.89|0.15348|81|0.15348149052373|81|24.41|-0.01414|0.03875|0.025081415495125|0.083301138106176|149.34780717558|1253.5323495493|339816.67324488|0.645|0.441|0.15377|93|37|0.0043822648083624|0.04993981271777|212.24000549316|2024-04-07|-0.22727|1982-10-31|0.26131|2000-03-19
2024-04-13 22:03:45|WEEKLY|00405|7923|/equities/prologis|SnP500/R1000VALUE|115.54787444649|20|6.2334437943132|0.0063|1|1|0.00634|119.01|-0.18757|38|-0.18757397566906|38|30.18|-0.04254|0.00253|-0.03438519914778|0.0086366941041913|33.13833070301|95.892456197017|517.43479189666|0.511|0.356|0.15457|45|17|0.0022301016702977|0.054618816267248|174.53999328613|2022-04-24|-0.34532|2008-11-16|0.53339|2008-11-30
2024-04-13 22:03:47|WEEKLY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|105.07066543811|31|4.2508004906359|0.1113|1|1|0.11126|109.67|-0.08914|26|0.46164953827453|101|32.43|-0.04328|0.02658|-0.046828937188596|0.010610646481198|25.84129363044|85.504106254429|369.50807628469|0.571|0.343|0.20639|35|15|0.0027339484978541|0.064053141630901|127.13999938965|2018-02-04|-0.3542|2008-11-23|0.64851|2009-03-15
2024-04-13 22:03:48|WEEKLY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|59.598631190235|24|2.3304563207842|0.0357|1|1|0.0357|65.86|-0.18977|6|-0.1897694768599|6|37.26|-0.03137|0.00633|-0.0098716593030095|0.03056167092126|42.484133070542|159.9970653347|1083.2237078419|0.656|0.41|0.13823|61|30|0.0015110932055749|0.043977334494774|75.610000610352|2022-04-24|-0.23273|2008-10-12|0.19364|2020-04-12
2024-04-13 22:03:49|WEEKLY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|261.13323911622|18|14.885990584829|-0.0445|1|2|-0.0613|272.28|-0.16102|6|-0.16101792128877|6|49.91|0.06861|0.10183|0.12552462792903|0.2131081531793|1046.9285824582|1656.5289541409|1862.3803071862|0.622|0.4|0.15086|45|22|0.0018650110472824|0.049628524083076|405.30758666992|2022-04-24|-0.20513|1990-03-04|0.16483|2008-11-30
2024-04-13 22:03:50|WEEKLY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|100.77528876922|22|6.2798218888776|0.279|1|2|0.25549|110.86|-0.26777|4|0.44077749614985|40|37.3|0.14237|0.24356|0.11318753976782|0.23187513942097|331.05502712441|2384.2914923085|61588.88678065|0.607|0.377|0.26473|61|27|0.0047841724738676|0.085292134146341|121.01000213623|2024-04-07|-0.35244|2020-03-22|0.49579|2008-11-30
2024-04-13 22:03:51|WEEKLY|00410|32533|/equities/pvh|SnP500/R1000VALUE|-139.34467190841|2|9.8898896188837|0.0283|-1|1|0.02825|105.59|0.6051|70|0.60509856193245|70|31.88|0.02834|0.09533|0.064455073083451|0.13791130091956|183.25657275381|828.43731850269|8799.1660118434|0.667|0.417|0.23486|72|35|0.0037118118466899|0.076031463414634|169.2200012207|2018-06-17|-0.37286|2020-03-22|0.59761|2020-04-12
2024-04-13 22:03:53|WEEKLY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|96.33684220548|19|6.5400572052226|0.0711|1|1|0.07108|111.36|0.28487|64|0.49007075145459|75|29.4|0.29622|0.57855|0.61963189901137|1.1026275992212|277.52363229631|1030.0262298555|1461.4173527928|0.574|0.34|0.34634|47|23|0.00610695|0.1197876|369|2000-03-12|-0.39583|2000-10-22|0.904|2001-04-15
2024-04-13 22:03:54|WEEKLY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|226.48179096787|18|11.450465456221|0.2689|1|2|0.18468|254.73|0.4005|82|0.40050281496324|82|36.43|0.03619|0.13643|0.13250331896348|0.29835805592263|30.338507038526|516.20195280299|3396.3999430339|0.541|0.324|0.26772|37|13|0.0050809816849817|0.086752586080586|264.30999755859|2024-04-14|-0.65653|2002-07-07|0.44348|2003-05-11
2024-04-13 22:03:55|WEEKLY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|-141.33834826106|11|5.1794183066177||0|0|-0.02824|128.53|-0.08842|5|-0.088419774270168|5|30.76|-0.02738|0.0412|0.057941166855576|0.11810174811313|114.67161749399|238.55758043214|3455.1074674941|0.63|0.435|0.18021|46|19|0.0033475087719298|0.054066694736842|174.16000366211|2022-01-02|-0.22249|2020-03-22|0.32079|2000-07-16
2024-04-13 22:03:56|WEEKLY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|157.7163289751|20|10.526641676665|0.1992|1|1|0.19921|160.25|-0.19473|14|-0.2652300315632|10|33.68|-0.05416|0.037|0.0331880016982|0.083487748488283|95.116246719968|187.09543412467|494.90424556471|0.415|0.341|0.22337|41|13|0.0025019571428571|0.073549642857143|192.0299987793|2013-05-26|-0.22444|2016-02-07|0.3182|2020-04-12
2024-04-13 22:03:57|WEEKLY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|30.44673884517|3|1.8810871024725|0.0595|1|2|0.0456|36|-0.14587|27|-0.14586513945297|27|54.77|0.2675|0.40563|-0.01617758463689|0.13314213547486|0.82782783611717|14.594242049903|480|0.538|0.333|0.40625|39|17|0.0043025444340505|0.12271192703461|95.410003662109|2014-04-27|-0.66667|1990-04-15|0.73967|1998-10-25
2024-04-13 22:04:00|WEEKLY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|115.40009657405|39|4.6924717907249||0|0|0.1193|122.53|-0.13315|19|-0.13314816359804|19|34.26|0.03581|0.10069|0.17937196287241|0.30713193973389|6626.6824903338|17787.92651706|25006.121713169|0.574|0.377|0.20532|61|23|0.003910469924812|0.066771677631579|130.71000671387|2024-04-14|-0.26829|2008-10-26|0.53725|2008-11-30
2024-04-13 22:04:01|WEEKLY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|91.085253657262|17|3.2715826228724|0.2026|1|1|0.20257|100.09|-0.10393|35|-0.10392946297266|35|37.38|0.0142|0.06143|0.046227363084715|0.11301714491762|190.96767601574|478.66494675034|6672.666422526|0.525|0.328|0.14784|61|22|0.002532931184669|0.051289446864112|106.01999664307|2022-04-24|-0.36168|2001-09-23|0.29601|2020-04-12
2024-04-13 22:04:02|WEEKLY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|51.985711872312|18|2.1437731891565|-0.0624|1|2|-0.09199|52.02|0.02335|29|-0.097943901708462|2|32.36|-0.04505|-0.00311|-0.013899431797519|0.033093412560883|52.345509040121|131.99349433446|603.48029174469|0.553|0.319|0.13762|47|20|0.0017514369310793|0.046388797139142|82.234916687012|2020-02-23|-0.34066|2020-03-22|0.3|2020-04-12
2024-04-13 22:04:03|WEEKLY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|-66.266786974888|1|2.42559573459||1|0|0|58.49|-0.11713|36|-0.11713205013635|36|34.54|-0.03897|0.00508|-0.0027726819919386|0.0090493021971083|64.95167264349|86.308471647642|303.84416456346|0.5|0.37|0.15358|46|18|0.0015376966645689|0.049833354310887|93.48999786377|2007-02-11|-0.36109|2020-03-22|0.36721|2020-04-12
2024-04-13 22:04:04|WEEKLY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|16.966313485434|18|1.2276060688108|0.0653|1|2|-0.01741|19.19|-0.2358|18|-0.23579668918169|18|36.17|-0.00738|0.04607|0.03879116350006|0.10345578511386|105.05476115083|355.36406494531|1109.2485735541|0.571|0.365|0.17833|63|28|0.0023301219512195|0.060058105400697|39.150001525879|2006-10-15|-0.32396|2008-10-12|0.69376|2008-09-21
2024-04-13 22:04:06|WEEKLY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|175.9483606125|51|4.5935441513484|0.342|1|2|0.29871|187.82|-0.13472|28|0.27448636798676|83|37|-0.05546|0.00208|-0.12550000155235|-0.022042576267989|9.062198400672|74.386741775142|1096.4390923871|0.429|0.2|0.18306|35|12|0.0025823791821561|0.050219539033457|192.57000732422|2024-03-03|-0.34091|1999-09-05|0.29105|1998-09-27
2024-04-13 22:04:07|WEEKLY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|162.82139984542|12|11.194948726306|0.0412|1|2|-0.02256|185.86|0.27479|121|0.47050015405427|66|36.46|-0.01157|0.07107|0.11221315207048|0.24491000901494|583.77677751847|1883.0423515779|27740.297907566|0.61|0.366|0.22743|41|17|0.0051396812749004|0.067857729083665|301.33999633789|2021-09-12|-0.23636|2020-03-22|0.35737|1999-10-31
2024-04-13 22:04:08|WEEKLY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|-84.780892386947|2|3.5669635186308||0|0|0.04276|72.08|-0.08926|38|-0.08925976325808|38|33.75|0.06559|0.16353|0.16562731208335|0.30138364247424|1273.356009421|5340.3766213738|72080.000756976|0.515|0.338|0.19345|68|23|0.0041847430313589|0.06319637630662|125.76999664307|2022-02-13|-0.27206|1987-10-25|0.56495|2000-01-30
2024-04-13 22:04:09|WEEKLY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|267.33544292123|17|16.422715962239|-0.0746|1|1|-0.07457|284.83|0.18469|55|0.18468989849215|55|37.38|0.02664|0.08329|0.10186921354759|0.17203672809301|889.75689427015|1430.9499817461|11721.398302362|0.508|0.328|0.19389|61|22|0.0030736803135888|0.061418614982578|354.98999023438|2021-12-19|-0.2541|2000-09-24|0.27801|1981-10-04
2024-04-13 22:04:10|WEEKLY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|505.8661758208|75|17.187587606509|0.2225|1|1|0.22251|535.9|-0.00802|38|-0.0080180996672392|38|35.64|0.03704|0.09737|0.015445473426957|0.10445464724793|59.911749289223|290.36874626836|23817.778862847|0.689|0.4|0.1971|45|22|0.0042573063170441|0.060458861740167|565|2024-04-07|-0.22505|2000-07-02|0.23038|2008-11-30
2024-04-13 22:04:12|WEEKLY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|115.45887953963|22|8.1972514348216|0.2532|1|2|0.20968|127.67|0.36867|49|0.36867307698454|49|31.25|0.06383|0.12904|0.12473799681351|0.22019556215688|534.07008591002|1340.9831989882|1389.2274646178|0.588|0.392|0.24998|51|25|0.0040968359133127|0.082260965944272|141.69999694824|2024-04-07|-0.59315|2001-09-23|0.64904|2020-04-12
2024-04-13 22:04:13|WEEKLY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|408.40834163522|22|16.042781254145|0.0536|1|2|0.02328|417.62|0.12124|51|0.12958543966767|41|32.04|-0.01296|0.03021|0.05830279751154|0.13546162696283|402.78643520592|1706.1868759383|23330.726481405|0.577|0.38|0.16607|71|29|0.003115487804878|0.052418048780488|484.20999145508|2021-12-19|-0.2686|2013-02-10|0.30672|2009-03-29
2024-04-13 22:04:14|WEEKLY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|-244.13262385957|9|12.478034131467||0|0|0.02398|201.84|-0.11514|13|-0.11514271057745|13|42.9|0.2048|0.31625|0.1949873404667|0.44635970297721|205.96414349075|1445.4423242264|2242.6666259766|0.6|0.333|0.27422|30|13|0.0063603166023166|0.094870146718147|391.14999389648|2022-01-02|-0.64348|2002-10-06|1.07937|2003-03-23
2024-04-13 22:04:15|WEEKLY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-57.48724435406|19|2.7743607126591||0|0|-0.06537|51.99|-0.14581|21|-0.14580783608113|21|42.19|0.02168|0.07867|0.0064022239443638|0.073862510663079|48.070119787288|248.02612976932|440.22015098417|0.648|0.389|0.20126|54|26|0.0017595601045296|0.067578109756097|118.76000213623|2014-07-06|-0.32243|2020-03-15|0.19568|2022-10-23
2024-04-13 22:04:16|WEEKLY|00430|8940|/equities/seagate-technology|SnP500|79.449586316871|64|6.3698243952439|0.2341|1|1|0.23409|85.14|0.56596|67|0.56595525137683|67|30|0.05574|0.13193|0.16796893726312|0.20004230601341|1086.6905565525|990.98572116573|745.53414028766|0.571|0.457|0.26006|35|16|0.0038165947888589|0.086271096136568|117.66999816895|2022-01-09|-0.29157|2009-01-25|0.36978|2009-03-15
2024-04-13 22:04:18|WEEKLY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|-38.12060486998|96|2.6147049131731||0|0|0.42763|32.19|0.78605|107|0.78605402659149|107|32.37|0.02336|0.12884|0.1131225350194|0.16921154638177|319.21781479331|526.88433579766|3284.6936734901|0.588|0.426|0.1772|68|24|0.0030358797909408|0.06027887630662|70.724998474121|2022-04-03|-0.75587|1989-05-14|0.79174|2002-12-01
2024-04-13 22:04:19|WEEKLY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|66.578946591827|15|2.7360269341264||0|0|-0.10166|68.66|-0.03958|65|-0.13536401624685|7|40.33|-0.02759|0.02121|-0.029955621296914|0.05214913675611|32.795258421417|133.57212357733|496.09828688673|0.606|0.364|0.16124|33|16|0.0017387881040892|0.046229360594796|88.230003356934|2022-09-18|-0.24641|2020-03-15|0.25182|2020-04-12
2024-04-13 22:04:20|WEEKLY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|306.95432165589|20|13.808777397294|0.151|1|2|0.12716|318.23|-0.18776|6|-0.045924037273797|11|38.59|-0.00108|0.05194|0.028542328473526|0.15127638086503|64.898230136683|863.82241914516|109734.48970458|0.61|0.373|0.18915|59|28|0.0037949346689895|0.055537961672474|354.14999389648|2022-01-02|-0.2164|2006-02-26|0.1717|2020-04-12
2024-04-13 22:04:22|WEEKLY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|84.22588034288|63|9.0374646746602|0.185|1|1|0.18498|95.77|-0.249|14|-0.24899745389412|14|33.77|0.1014|0.19248|0.097540713900389|0.13106804588202|319.36136856721|346.64556846679|108.42295330894|0.509|0.34|0.25541|53|20|0.0033333801295896|0.095272543196544|152.27000427246|2015-11-01|-0.45416|2020-03-22|0.51385|2020-01-19
2024-04-13 22:04:23|WEEKLY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|134.60933348981|22|6.8194323052989|0.1898|1|1|0.18984|144.78|-0.1556|11|-0.15560046604401|11|40.03|0.05081|0.09276|0.098075248183101|0.13556531503556|302.96782436518|246.67513227805|720.65703175541|0.59|0.359|0.1645|39|18|0.0023058659924147|0.054181384323641|229.10000610352|2016-07-31|-0.46374|2020-03-22|0.53553|2020-06-07
2024-04-13 22:04:25|WEEKLY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|39.777635970945|39|4.4575882413055|0.5619|1|2|0.4584|51.19|-0.21793|18|-0.21792762320287|18|38.66|0.07253|0.11768|0.060679285764082|0.16312185944795|138.74568722184|383.64444916019|204.6781213844|0.714|0.429|0.16672|35|19|0.0023408195542775|0.066792997843278|158.94999694824|2007-02-11|-0.58894|2008-11-23|0.66843|2008-11-30
2024-04-13 22:04:26|WEEKLY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|-297.26401468358|10|9.4943503414878|-0.1032|-1|1|-0.10315|289.5|-0.07161|8|-0.07161020954902|8|31.76|-0.01065|0.03798|0.034199539833731|0.091576348301575|103.34361987896|381.89426869398|4288.8888888889|0.583|0.389|0.1692|72|31|0.0023865984320557|0.053154847560976|298.48999023438|2024-03-31|-0.24292|1987-10-25|0.27848|2020-04-12
2024-04-13 22:04:27|WEEKLY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|-72.544718867597|81|2.4093197434762||0|0|-0.01074|68.73|-0.00887|32|-0.047899463927933|10|39.57|-0.03468|0.00515|-0.02874039683765|0.0057297182635541|30.900597837461|92.118973612719|1157.0707524386|0.554|0.339|0.12697|56|24|0.0014605226480836|0.039287761324042|80.569999694824|2022-08-21|-0.38814|2001-04-08|0.20815|2020-03-29
2024-04-13 22:04:28|WEEKLY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|-34.541291958778|1|2.0904308182297||1|0|0|27.54|-0.05263|18|-0.052631537508041|18|33.76|0.07579|0.14499|0.064352118422463|0.13153922828645|119.38106139655|239.13594828228|15299.999900659|0.441|0.279|0.20575|68|21|0.0034290548780488|0.071619817073171|66.985000610352|2017-12-24|-0.22626|2020-03-22|0.25893|1999-01-10
2024-04-13 22:04:29|WEEKLY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|81.523886823702|18|5.3147719742106|-0.0729|1|1|-0.0729|91.44|-0.26158|10|-0.19509932548233|11|37.36|0.0167|0.06745|0.056326298467598|0.1320015305579|376.50061101194|997.77395663683|1843.5484221401|0.639|0.361|0.18259|61|32|0.0021567987804878|0.058992364982578|225|2021-05-16|-0.2717|2020-03-22|0.25297|2020-04-12
2024-04-13 22:04:31|WEEKLY|00441|7967|/equities/state-street|SnP500/R1000VALUE|67.659659383676|18|3.3942282030793|0.0015|1|2|-0.02383|75.78|0.13876|91|0.13875538347151|91|35.06|0.05447|0.12639|0.14313873394283|0.24272590049803|2794.2709479469|5907.4856059577|39884.210384322|0.569|0.369|0.18472|65|25|0.0037516986062718|0.060037691637631|114.26999664307|2018-01-28|-0.4663|2009-01-25|0.32505|2008-11-30
2024-04-13 22:04:32|WEEKLY|00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|45.104241422383|19|2.4856550173725|0.0159|1|1|0.01589|49.22|-0.16023|17|-0.16023164786308|17|40.63|-0.01171|0.06623|-0.017093320185314|0.082832010932477|34.225107992515|146.56156921149|2130.7360363602|0.429|0.314|0.21031|35|12|0.0032900972222222|0.067973284722222|151.57000732422|2015-10-25|-0.22923|2016-05-01|0.28053|1999-03-14
2024-04-13 22:04:33|WEEKLY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|318.11147511938|14|12.057153762444|0.1248|1|2|0.09335|342.11|-0.21336|13|0.26759680032539|81|33.09|0.00409|0.0567|0.07745989095863|0.19931315346606|573.32320774991|6368.5090576215|311009.07927758|0.623|0.391|0.2045|69|31|0.0045732012195122|0.061010770905923|361.41000366211|2024-03-17|-0.19602|2000-01-30|0.25424|1987-12-20
2024-04-13 22:04:35|WEEKLY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|36.863584852706|19|2.1541230590278|0.1932|1|2|0.14508|40.41|0.02873|41|0.58272824028249|73|32.53|0.00353|0.05961|0.12110265136722|0.14731911766558|247.05989310582|204.70833314181|175.69565151049|0.6|0.4|0.19764|15|6|0.0027207114624506|0.067556086956522|52.490001678467|2021-10-24|-0.44426|2020-03-22|0.32981|2020-04-12
2024-04-13 22:04:35|WEEKLY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|74.714919329929|21|2.5780218907825|0.0421|1|1|0.04213|75.19|-0.24678|12|0.089730989410735|42|33.97|-0.00846|0.04917|-0.0071163237238913|0.055632076419963|44.17779957535|293.71717063807|34177.274022196|0.582|0.373|0.14937|67|28|0.0032379660278746|0.049846554878049|91.529602050781|2022-04-24|-0.29694|2020-03-15|0.42796|2020-03-29
2024-04-13 22:04:38|WEEKLY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|103.24571620646|7|5.6777067264894|0.0245|1|2|0.01516|115.2|-0.12747|20|-0.2451627096882|48|33.44|-0.01314|0.04734|0.051640548184064|0.12892236307065|137.30711480242|648.37341013743|13090.908815053|0.559|0.39|0.20847|59|27|0.0037211622031329|0.067172430520465|224.55499267578|2021-09-05|-0.33981|1987-10-25|0.32625|1998-10-18
2024-04-13 22:04:39|WEEKLY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|40.155657211384|19|2.6719943413565|0.2267|1|1|0.22666|41.13|-0.03881|60|0.82432376466028|50|31|-0.006|0.07003|0.037181734506277|0.12700217153413|103.10431456156|315.07873551263|1678.775521127|0.615|0.359|0.24545|39|18|0.0040913528932355|0.079716764466178|79.699996948242|2012-04-01|-0.30602|2001-09-23|0.41569|2020-04-12
2024-04-13 22:04:40|WEEKLY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|149.96048832343|22|8.5058529841713|0.2787|1|1|0.2787|166.09|-0.33419|6|-0.33419043863624|6|32.97|0.00339|0.06812|0.056577473646282|0.14056450628721|179.63072740449|1355.5531538166|20254.877778858|0.623|0.435|0.18558|69|33|0.0032346864111498|0.059792639372822|268.98001098633|2021-11-21|-0.36461|1987-10-25|0.22895|2019-08-25
2024-04-13 22:04:41|WEEKLY|00449|19701|/equities/te-connectivity|SnP500|130.84969126246|19|4.8467693757295|0.0725|1|1|0.07253|142.99|-0.09296|14|-0.092959775513|14|34.4|0.02749|0.073|0.099031589945002|0.15813040633015|192.94262685629|237.16944743239|368.53094923926|0.44|0.32|0.19945|25|12|0.0024294077448747|0.058345182232346|166.44000244141|2021-11-21|-0.20866|2020-03-22|0.21264|2020-04-12
2024-04-13 22:04:42|WEEKLY|00450|13843|/equities/fmc-technologies-inc|SnP500|22.000385552457|88|1.4823715588084||0|0|1.84802|25.86|-0.27473|12|-0.27472523057902|12|31.49|-0.03391|0.03298|-0.026340276278554|0.014253765418801|25.892815763757|93.692651163705|498.26590222045|0.629|0.343|0.23713|35|17|0.0030663414634146|0.08069606391926|63.919998168945|2014-07-27|-0.43333|2020-03-15|0.30064|2022-07-31
2024-04-13 22:04:44|WEEKLY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|86.691520267937|38|3.1414399335407|0.2844|1|2|0.23043|93.98|-0.20683|11|-0.12437739368563|15|41.07|0.05104|0.11721|0.1657257036541|0.21123156004756|2988.2467969838|2804.6592419339|3263.1944313369|0.509|0.382|0.20072|55|22|0.0027504529616725|0.062268453832753|97.330001831055|2024-04-14|-0.36088|2008-10-26|0.82749|2009-04-12
2024-04-13 22:04:45|WEEKLY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|-19.039532214122|5|1.3996043797462|-0.1226|-1|1|-0.12258|16.85|-0.13046|15|-0.13045516504532|15|37.11|0.05959|0.13257|0.12753018351678|0.20568261342446|374.23488787195|597.57621498984|510.60607954381|0.565|0.391|0.22669|46|16|0.0032758094681473|0.081500455873758|72.809997558594|2000-10-08|-0.48515|2002-07-28|0.67797|2002-11-03
2024-04-13 22:04:46|WEEKLY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|513.20841298439|17|23.128540383378|0.0684|1|1|0.06837|565.22|0.07514|99|0.63816267733169|87|38.64|0.04868|0.10265|0.10629702886433|0.24113924836472|635.67786145169|2689.7767496534|26289.299796823|0.525|0.322|0.1803|59|22|0.0034019642857143|0.059676707317073|672.34002685547|2022-01-02|-0.23868|1987-10-25|0.41003|2000-03-05
2024-04-13 22:04:47|WEEKLY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|91.105804426062|77|3.4514220789995||0|0|0.30179|94.38|-0.16312|12|-0.16312059271807|12|36.39|0.04785|0.11959|0.090903994432475|0.2331617406063|472.90626705461|4252.3503311458|188759.99169409|0.59|0.361|0.20601|61|31|0.0044878440766551|0.065184398954704|102.83999633789|2024-03-03|-0.40217|1989-06-18|0.25234|2020-03-29
2024-04-13 22:04:48|WEEKLY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|229.03122801943|13|10.58586912445||0|0|0.05985|244.89|-0.10286|33|-0.10286137013459|33|29.38|0.01629|0.09437|0.11040722807455|0.29703692936755|71.094790764735|836.53611407035|17245.775126108|0.547|0.34|0.24145|53|21|0.0046119247928617|0.072090388782664|268.01998901367|2024-03-24|-0.26506|1999-07-25|0.3299|2001-07-22
2024-04-13 22:04:50|WEEKLY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|1091.6476071748|67|45.332094915355|0.9701|1|2|0.94951|1220.42|-0.17605|7|-0.17604509615773|7|38.13|0.0018|0.06698|0.12172502892094|0.22879568399565|379.54586406538|741.98958038739|7441.5858069067|0.696|0.478|0.2037|23|9|0.0055726511134677|0.060655270413574|1246.2199707031|2024-04-07|-0.27057|2020-03-22|0.28264|2008-11-30
2024-04-13 22:04:51|WEEKLY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|41.577054394517|12|2.3779449129372||0|0|0.06538|44.32|0.32552|37|0.32552309476782|37|43.52|0.09163|0.15868|-0.0093875914840662|0.14221265789868|55.587248648324|208.1982797462|298.45116872945|0.619|0.333|0.22674|21|9|0.0034889945945946|0.077350356756757|68.26000213623|2021-05-02|-0.46457|2008-11-23|0.58824|2008-11-30
2024-04-13 22:04:52|WEEKLY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|210.56756444543|20|6.9942318565562|0.2356|1|2|0.21497|221.1|-0.06355|21|-0.063553295237878|21|30.36|-0.01663|0.02705|0.031134068859036|0.09467374833498|201.88259753267|734.05407446725|5002.2624951831|0.587|0.36|0.13631|75|31|0.0023736367595819|0.04713262630662|232.74000549316|2024-04-07|-0.21392|2008-10-12|0.22656|2008-10-26
2024-04-13 22:04:53|WEEKLY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|22.802011739643|22|1.7003567498062|0.441|1|2|0.40073|26.74|-0.23109|5|-0.23108892723845|5|29.67|-0.02547|0.05124|0.032555531582249|0.029573936245281|74.10962396164|75.964078087708|95.807953842026|0.571|0.476|0.29237|21|8|0.0021579347826087|0.090084906832298|111.23999786377|2014-07-06|-0.22364|2020-03-15|0.3221|2020-06-07
2024-04-13 22:04:54|WEEKLY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|31.694230473243|18|2.2362308275096|0.0674|1|2|0.00191|36.77|0.33671|89|0.24870232715466|95|35.06|-0.01338|0.03143|0.046686989920677|0.1027799597438|258.06638702461|728.41244558669|2242.0732182009|0.615|0.4|0.16316|65|28|0.0021152308362369|0.051666350174216|68.949996948242|2022-01-23|-0.21318|2023-03-19|0.32709|2020-04-12
2024-04-13 22:04:56|WEEKLY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|51.07698277524|16|2.5176727642917|0.0748|1|1|0.07479|57.77|0.36972|84|0.28740164920579|40|34.04|0.13541|0.19475|0.33247711706075|0.47062495993573|15054.296446316|9530.255785544|30405.263780359|0.582|0.388|0.19427|67|32|0.0036401306620209|0.064382321428571|100.7200012207|2022-02-13|-0.34316|2008-11-16|0.30291|2008-11-30
2024-04-13 22:04:57|WEEKLY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|37.072773019817|20|2.3636010252501|0.0566|1|1|0.05663|41.61|-0.28525|5|-0.23130961062526|12|36.14|0.01383|0.07693|0.11711220218256|0.206242423996|375.99891474456|1460.8068381418|7300.0001986822|0.587|0.429|0.16316|63|27|0.0027899390243902|0.051736432926829|63.569999694824|2022-01-16|-0.38365|2009-03-08|0.53855|2009-03-15
2024-04-13 22:04:58|WEEKLY|00463|32535|/equities/udr|SnP500/R1000VALUE|32.792967711628|14|1.6937508478179|-0.0505|1|1|-0.05053|36.64|0.28763|77|0.2876254338151|77|50.49|0.0268|0.07708|0.099577020206841|0.14776989073843|760.44030075481|1163.9780615444|1657.918495801|0.622|0.467|0.13735|45|20|0.0018188271334792|0.047806901531729|61.060001373291|2022-01-09|-0.2828|2020-03-22|0.311|2009-08-09
2024-04-13 22:05:00|WEEKLY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|-544.51213529402|2|31.712378431338||0|0|0.00623|441.98|0.01527|18|0.015272945172542|18|35.75|0.0792|0.26006|0.3200088884055|0.4326546375507|293.37656987509|513.64079745358|1381.1875343323|0.5|0.417|0.22638|24|8|0.0051316996507567|0.082783457508731|574.76000976562|2024-03-17|-0.33703|2007-12-16|0.34579|2009-06-07
2024-04-13 22:05:01|WEEKLY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|-8.6574495343156|2|0.64581650190179|0.0381|-1|1|0.03812|6.56|-0.20698|18|-0.20697675940151|18|36.88|0.018|0.10115|0.050143372781436|0.15220698530483|39.406224651056|122.59869704054|200.61162021539|0.577|0.346|0.33433|26|14|0.00335709375|0.096136479166667|54.700000762939|2015-09-20|-0.34301|2008-01-20|0.4359|2008-11-02
2024-04-13 22:05:03|WEEKLY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|-8.1660941883316|2|0.57369808502959||0|0|0.03823|6.29|-0.1472|9|-0.14720030184075|9|32.9|0.00511|0.06011|0.093393020175751|0.039322820261985|152.63748192939|93.628667747313|72.15785197141|0.5|0.35|0.27855|20|9|0.0016847647951442|0.084803793626707|54.700000762939|2015-09-20|-0.30585|2022-05-08|0.29494|2014-02-02
2024-04-13 22:05:04|WEEKLY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|229.01145465381|38|8.3580194214903|0.052|1|2|0.00696|234.39|-0.05143|31|-0.051430101451022|31|48.06|0.06247|0.11941|0.10674905392152|0.19824300228143|808.20186905379|2338.9260263683|4706.6264757416|0.596|0.426|0.16679|47|22|0.0024079486062718|0.053702922473868|278.94000244141|2022-04-03|-0.24194|1996-10-20|0.17999|2020-03-29
2024-04-13 22:05:05|WEEKLY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|36.150637166132|8|3.5006014996345|-0.0539|1|2|-0.08086|41.83|-0.05686|36|-0.056864754542816|36|34.93|-0.04734|0.0342|-0.018254404595809|-0.041418716320832|36.388206503099|51.249421159674|97.279074025708|0.556|0.37|0.30685|27|10|0.0041496526315789|0.11060934736842|97.849998474121|2018-12-09|-0.45547|2008-05-25|1.03987|2008-10-19
2024-04-13 22:05:06|WEEKLY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-164.68495543219|104|7.7585189988093|0.2259|-1|1|0.22586|144.88|-0.08959|25|-0.089593060460939|25|27.88|-0.04104|0.00421|0.0028403873020453|0.037500019235506|82.578393714442|145.38955696945|205.50355302527|0.524|0.381|0.1216|42|12|0.0011125274725275|0.043975989010989|233.7200012207|2022-02-06|-0.14911|2008-10-12|0.20625|2020-08-02
2024-04-13 22:05:07|WEEKLY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|595.35165523142|42|38.4149096549|0.5152|1|1|0.51517|674.81|1.33751|87|1.337513681791|87|30.98|0.02446|0.12587|0.10897819300522|0.19120891150009|293.13522732056|598.78775549836|4353.6128874748|0.558|0.372|0.29848|43|18|0.0056429788783685|0.097413182811362|732.36987304688|2024-03-10|-0.31607|2007-11-18|0.69538|2008-11-30
2024-04-13 22:05:08|WEEKLY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|157.42469607976|18|8.1175852475517|0.1207|1|1|0.12067|166.79|-0.17988|13|0.0056400929844709|19|28.75|-0.0077|0.07446|0.06161427600713|0.14509001769193|175.19438487514|1051.6757870558|14891.96362286|0.519|0.351|0.20685|77|29|0.0036038009861049|0.066729578664276|183.61000061035|2024-03-31|-0.35577|1986-10-26|0.30022|2022-10-30
2024-04-13 22:05:10|WEEKLY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|48.740195444516|8|1.9499414887156|0.0276|1|2|0.01472|50.31|-0.13663|16|-0.058899668438189|24|38.16|0.03413|0.09581|0.079933857948464|0.14259057955964|380.34562562032|629.71195661104|721.80778891972|0.627|0.412|0.19692|51|25|0.0023520430107527|0.064037828981055|62.5|1999-01-24|-0.43396|2000-02-13|0.51231|2020-03-29
2024-04-13 22:05:11|WEEKLY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|148.00680016868|36|9.9544008593016|0.2476|1|1|0.24759|173.49|-0.2127|15|-0.17323056637653|14|31.74|0.05229|0.11965|0.22862434168175|0.35969787632618|528.38222954989|934.16785888496|3103.5778310819|0.535|0.372|0.24019|43|14|0.00408|0.079163514285714|184.7200012207|2024-04-07|-0.28833|2008-10-12|0.33403|2020-11-15
2024-04-13 22:05:12|WEEKLY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|-49.031656918681|5|2.0255523316582||0|0|-0.00847|42.84|-0.11645|13|-0.116451564346|13|48.18|0.1167|0.1802|0.13036802274167|0.20877199990454|432.22594246037|524.53924856888|297.29355035546|0.643|0.429|0.18834|28|11|0.0021949741315595|0.066228137472284|76.800003051758|2016-07-31|-0.38182|1999-03-14|0.50089|2020-04-12
2024-04-13 22:05:13|WEEKLY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|-18.003285309849|136|1.6644283603225||0|0|0.82918|12.12|-0.08581|48|-0.085813730314816|48|43.22|0.12458|0.18584|0.20450085000979|0.39199566309214|3391.5310081392|14997.182517302|4039.9998013178|0.68|0.42|0.17096|50|23|0.0025212891986063|0.058608397212544|100.25|2020-01-05|-0.1706|2023-03-12|0.22455|1986-07-27
2024-04-13 22:05:15|WEEKLY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-14.930732026139|8|1.5292982894734|0.0223|-1|1|0.0223|10.96|0.94319|42|0.94319098046943|42|43.18|0.05543|0.1878|0.10193164060467|0.18977617389553|165.53828262116|217.40389450553|25.108819370027|0.409|0.273|0.24981|22|10|0.00022743991640543|0.070796886102403|101.9700012207|2021-03-21|-0.50457|2021-03-28|0.33226|2020-04-12
2024-04-13 22:05:15|WEEKLY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|11.155061412976|16|0.69297813459821|0.0583|1|2|0.04524|11.32|-0.14959|9|-0.14958922674844|9|32|0.0076|0.08621|0.1341447466277|0.25485622128965|1015.8912830245|4437.2176077006|28299.999869615|0.577|0.366|0.24839|71|28|0.0043694359422825|0.078848989943157|76.690002441406|2015-04-26|-0.35487|2000-06-11|0.4433|1984-08-12
2024-04-13 22:05:17|WEEKLY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|21.022637844054|39|2.5274542172856|0.4271|1|2|0.35007|27.42|0.5033|100|-0.047741017760197|25|34.66|0.04338|0.091|0.045628289856628|0.087028769679822|227.45796416417|320.77206125679|3470.885991332|0.6|0.338|0.14375|65|29|0.0024598603230031|0.050502732431253|93.430000305176|2007-02-11|-0.32941|2020-03-22|0.36344|2020-04-12
2024-04-13 22:05:18|WEEKLY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|244.91044286588|11|9.8841268678625|0.1212|1|1|0.12122|262.86|0.41737|85|0.41736703024391|85|32.2|-0.01677|0.04822|0.034687944390935|0.078561162921063|183.31152466099|549.63686379251|9558.544921875|0.577|0.437|0.15524|71|24|0.0027938806620209|0.051380958188153|276.57998657227|2024-03-31|-0.23831|2008-11-23|0.4788|2008-11-30
2024-04-13 22:05:19|WEEKLY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|197.90392722334|23|5.022292036174|0.2205|1|2|0.19561|205.37|-0.11298|16|-0.10103685940461|23|30.26|0.02159|0.08906|0.092152163419254|0.28534059613801|51.913622502574|1147.666690901|4688.8125513988|0.639|0.361|0.17304|61|31|0.0032802569593148|0.058106488222698|214.38000488281|2024-03-31|-0.41068|1999-07-11|0.48619|1990-07-15
2024-04-13 22:05:21|WEEKLY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|296.2052914626|18|17.835011244538|0.0766|1|2|0.00703|322.39|-0.1983|24|-0.19829600633481|24|34.07|0.03062|0.12086|0.14106470009577|0.21571286140838|710.45178386666|1272.178038539|8528.8364309142|0.558|0.419|0.18337|43|16|0.0042891093117409|0.066072726045884|428.2200012207|2021-09-12|-0.32508|2001-06-24|0.39083|2000-01-30
2024-04-13 22:05:22|WEEKLY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|-86.93460313767|96|3.1181743933233||0|0|0.12648|78.94|-0.04687|61|-0.046865815119832|61|52.4|0.04902|0.08716|0.031291215828543|0.11442655795958|137.78373264724|324.72164595673|2956.5543140724|0.524|0.31|0.11349|42|13|0.0018080008710801|0.038179642857143|109.5299987793|2020-03-22|-0.25478|2020-03-22|0.20219|2020-03-29
2024-04-13 22:05:23|WEEKLY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|50.4401806595|39|2.3044461607314|0.2295|1|1|0.22955|56.51|0.00841|66|0.628601544805|72|44.27|0.02818|0.09386|-0.002233956707845|0.08724230437571|54.507132450076|243.83986916301|5948.4209505937|0.549|0.294|0.19547|51|20|0.0028003179442509|0.058149660278746|66.309997558594|2018-02-04|-0.30774|2009-02-22|0.61905|2009-03-15
2024-04-13 22:05:25|WEEKLY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|81.92489148293|65|3.3203760911752|0.2327|1|1|0.23273|89.78|0.11259|32|0.25163947044066|82|45.53|0.01961|0.06432|-0.0088789153033622|0.031932450451205|61.401933407523|139.34185683127|1455.105310683|0.531|0.327|0.14671|49|23|0.0017943442265795|0.048833564270152|99.430000305176|2022-04-10|-0.30665|2020-03-15|0.51906|2020-04-12
2024-04-13 22:05:26|WEEKLY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|59.721700272861|64|4.7494336492807||0|0|0.60218|72.05|-0.0357|30|-0.30248998925389|5|33.31|0.04561|0.14372|0.097073420866941|0.23219618934036|168.01505258603|1947.0144839496|3713.917573538|0.627|0.358|0.34008|67|30|0.0047330588235294|0.11004517647059|114.69000244141|2014-12-21|-0.38476|2000-12-03|0.584|1999-08-22
2024-04-13 22:05:28|WEEKLY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|11.912226461335|6|0.6220431184665||0|0|-0.05983|13.2|-0.23592|19|-0.12950195474001|5|33.74|-0.07284|-0.00988|-0.021793084922191|-0.020954681476692|58.995768105356|78.601384486245|76.080688870549|0.593|0.333|0.16089|27|13|0.0005803056768559|0.057074541484716|28.620000839233|2008-08-17|-0.33352|2012-11-04|0.22627|2020-06-07
2024-04-13 22:05:29|WEEKLY|00487|955555|/equities/westrock-co|SnP500/R1000VALUE|42.629803127851|37|2.0913090387565|0.4161|1|1|0.41605|47.99|-0.08957|42|0.3534934979479|43|47|0.12438|0.17746|0.29232713580782|0.46018068240451|258.4398269259|212.07428763|85.94197984837|0.444|0.222|0.21655|9|5|0.00088376906318083|0.067949716775599|71.550003051758|2018-01-28|-0.18605|2020-03-01|0.25234|2020-04-12
2024-04-13 22:05:30|WEEKLY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|31.542372817912|18|1.5012586380224|-0.0036|1|1|-0.0036|33.22|-0.14827|37|-0.14826915972064|37|37.36|-0.02217|0.02283|-0.0032376212402958|0.015684323515438|47.78358843581|106.74436539213|460.74897427103|0.639|0.41|0.19209|61|30|0.0016075740418118|0.060603192508711|41.732097625732|2022-05-01|-0.32664|2020-03-22|0.36962|2020-04-12
2024-04-13 22:05:31|WEEKLY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-127.77560743245|133|7.4701934393239|0.4735|-1|1|0.47347|108.05|-0.12676|33|-0.1267586244413|33|28.47|-0.0409|0.02453|0.010179748805504|0.059507253333643|43.380354533294|210.06722276495|1360.8312628852|0.592|0.382|0.19652|76|31|0.0022359320557491|0.065021951219512|257.67999267578|2021-05-16|-0.35502|2020-03-22|0.26755|2020-04-12
2024-04-13 22:05:32|WEEKLY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|34.899254318271|40|1.4307232391256|0.1405|1|1|0.1405|38.07|0.07991|36|0.079914943844919|36|41.04|0.07601|0.14044|0.15269984959068|0.2129006205293|2359.958075823|2163.2491606395|853.58742980284|0.636|0.4|0.20138|55|24|0.0032970296167247|0.074153405923345|61.380001068115|2015-06-28|-0.79335|2002-07-28|2.1954|2002-08-04
2024-04-13 22:05:34|WEEKLY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|250.47348106267|24|8.4748091914476|0.1214|1|2|0.10179|260.31|-0.05785|33|-0.0451066872431|18|40.24|-0.02671|0.01245|-0.015222526240664|0.050883054107441|63.215288516805|161.57890740373|597.37010345712|0.724|0.379|0.14722|29|16|0.0021030420168067|0.048869268907563|278.8576965332|2024-02-25|-0.20724|2008-10-12|0.24782|2020-04-12
2024-04-13 22:05:35|WEEKLY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|910.31653729442|76|37.150677813809||0|0|0.62583|965.16|-0.21352|5|-0.099976126297501|9|26.13|-0.05585|0.00362|-0.025205950913935|0.031554546300932|14.091722578035|167.27117839491|25875.602364857|0.565|0.365|0.1575|85|29|0.0031330444250871|0.050014054878049|1034.1800537109|2024-03-24|-0.19638|2020-03-22|0.27309|2000-03-19
2024-04-13 22:05:36|WEEKLY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|89.943754133557|10|5.7378729054406|-0.0115|1|2|-0.04195|101.17|-0.16969|17|0.030410356454381|58|48.3|0.28899|0.37104|0.2442576782817|0.38827786851947|256.42779216767|352.7536605704|796.61417077454|0.435|0.304|0.27488|23|10|0.0042573392857143|0.090809133928571|247.91000366211|2014-03-09|-0.3639|2008-10-26|0.65071|2008-11-02
2024-04-13 22:05:37|WEEKLY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|14.885461988845|18|1.2914533891122|0.0336|1|2|-0.07818|16.86|-0.31645|7|-0.31644906457745|7|37.36|0.00942|0.06966|0.047014178873767|0.062006154232376|218.53549891222|268.55833859329|74.568775564882|0.656|0.393|0.19539|61|25|0.0012838545296167|0.066256110627178|168.44999694824|1999-05-09|-0.31344|2020-03-22|0.48008|2001-04-22
2024-04-13 22:05:38|WEEKLY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|116.74881632442|20|3.8341067811414|0.2347|1|2|0.20631|128.11|0.00927|32|0.0092668909222013|32|33.32|-0.00726|0.0305|-0.025049559113439|-0.0089109072342745|74.688215963161|93.888237484891|505.36488632165|0.474|0.263|0.15502|19|5|0.003143972392638|0.050147576687117|138.7799987793|2021-09-05|-0.16958|2020-03-22|0.14612|2020-04-12
2024-04-13 22:05:40|WEEKLY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|125.43552993281|9|4.5461330039973|0.0368|1|2|0.02423|137.81|0.00218|43|0.0021830967346148|43|47.55|0.04374|0.10423|0.056469182189279|0.14544730242936|188.83919611196|456.37303905941|2396.6956097147|0.586|0.414|0.16648|29|12|0.0030372025955299|0.054764866618601|143.24499511719|2023-05-07|-0.25975|2020-03-22|0.26967|2020-04-12
2024-04-13 22:05:41|WEEKLY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|115.02011567067|14|5.3470685781839|0.0114|1|1|0.01138|124.47|0.00761|35|0.0076120995491615|35|40.41|0.06172|0.10901|0.13611768735493|0.18840169450128|481.5354674356|494.59744182246|438.2746580725|0.621|0.448|0.17116|29|13|0.0019842869198312|0.053595299578059|174.97138977051|2021-05-02|-0.24252|2008-10-26|0.19943|2020-04-12
2024-04-13 22:05:42|WEEKLY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|33.11088498255|18|3.2786561772462|0.0245|1|2|-0.07185|40.69|-0.0513|14|-0.051303421174791|14|38.59|0.05195|0.11753|0.071562157494015|0.14223094933939|366.06341393041|778.85277332599|2298.8700036827|0.475|0.322|0.18096|59|18|0.002723112467306|0.062842197035745|88.559997558594|2007-02-25|-0.30843|2009-03-08|0.90103|2009-05-10
2024-04-13 22:05:43|WEEKLY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|-189.40284476554|4|10.525949272434||0|0|0.11202|149.98|-0.10132|14|-0.10131754228868|14|48.42|0.09115|0.12726|0.15021440379127|0.28407647612491|191.95403083353|290.96172150841|483.65041799597|0.583|0.417|0.16237|12|4|0.0032691438356164|0.04829897260274|249.27000427246|2022-01-02|-0.19557|2020-03-22|0.12337|2020-04-12
2024-04-13 22:05:44|WEEKLY|00500|41239|/equities/servicenow-inc|R1000GROWTH|682.44138373699|48|42.540075538436||0|0|0.50639|768.71|0.09903|71|-0.010328313342302|24|33.41|-0.05232|0.04173|0.0054658360089913|0.26655733233995|42.011096185902|301.12260868862|3124.8374392372|0.706|0.353|0.26965|17|8|0.0069358536585366|0.079554959349594|815.32000732422|2024-02-11|-0.1886|2016-01-31|0.17524|2012-09-09
2024-04-13 22:05:46|WEEKLY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|109.59656316587|20|6.9501691234968||0|0|0.0805|123.48|-0.21034|6|-0.092377205835977|14|50.47|0.16698|0.26393|0.28993803564713|0.4051766595861|800.83478406925|884.54967640294|359.1623022707|0.647|0.471|0.2385|17|7|0.0036444241733181|0.082711470923603|149.7799987793|2021-11-21|-0.47872|2008-10-12|0.36097|2008-10-19
2024-04-13 22:05:47|WEEKLY|00502|961620|/equities/square-inc|R1000GROWTH|63.458762712299|21|7.0354332314977|0.2907|1|1|0.2907|76.99|0.70176|131|1.8632199850544|54|38|0.23347|0.38532|0.737973595536|0.74521533545629|1181.1567638331|694.07951992825|599.14393446083|0.545|0.455|0.32748|11|3|0.00756399543379|0.11307682648402|289.23001098633|2021-08-08|-0.34066|2020-03-22|0.40037|2020-03-29
2024-04-13 22:05:48|WEEKLY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|-207.23177150516|6|17.065589281018||0|0|0.02383|158.53|-0.14827|13|-0.14826666252659|13|30.17|-0.19532|-0.12486|-0.1906951278457|-0.1906951278457|48.832277586286|48.832277586286|66.05416615804|0.5|0.5|0.37861|6|3|0.00098661290322581|0.12634774193548|429|2020-12-13|-0.22185|2022-03-06|0.28433|2022-08-28
2024-04-13 22:05:48|WEEKLY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|65.467453415415|89|4.3555143656412|1.3518|1|1|1.35177|75.28|-0.09943|11|-0.15519352155426|4|33.8|0.04283|0.10613|-0.1273126934718|-0.15519352155426|76.08105417|84.481|181.09213214324|0.4|0.2|0.38626|5|2|0.0050203891050584|0.10309023346304|82.139999389648|2024-03-10|-0.28662|2020-03-15|0.36503|2022-08-07
2024-04-13 22:05:49|WEEKLY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|-350.58774843229|8|24.990919399304|0.0107|-1|1|0.01071|279.07|0.07899|13|0.078994902378527|13|27.5|-0.0244|0.05473|0.066851397171054|0.18314067350157|113.19976211936|341.06233353144|1575.7765203325|0.636|0.455|0.23524|22|10|0.0059483006535948|0.075642598039216|380.83999633789|2024-02-11|-0.24471|2017-03-05|0.25532|2021-08-29
2024-04-13 22:05:51|WEEKLY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|73.833648332936|46|7.5341805064257||0|0|0.32729|93.76|0.55764|78|6.0131751967953|91|64.67|2.10194|2.1956|3.2854090702817|6.0131751967953|1092.40096952|701.318|520.88890075684|0.667|0.333|0.42194|3|2|0.011911966527197|0.14316891213389|221.63999938965|2021-11-21|-0.25763|2022-11-06|0.47536|2022-08-07
2024-04-13 22:05:52|WEEKLY|00507|16141|/equities/fortinet|R1000GROWTH|56.607597336715|12|4.6087300438325||0|0|0.00499|66.45|-0.10594|18|-0.10593860411668|18|29.6|-0.01198|0.09384|0.10208056432256|0.31270359448075|111.8247256342|704.94840919763|3931.9523490154|0.72|0.44|0.25241|25|13|0.0063694274300932|0.078537616511318|81.23999786377|2023-07-23|-0.26081|2023-08-06|0.31148|2020-05-10
2024-04-13 22:05:53|WEEKLY|00508|1152784|/equities/datadog-inc|R1000GROWTH|102.7844932429|22|8.8366488128418|0.2005|1|2|0.16387|127.49|0.3131|73|1.7796248706465|87|43.4|0.22952|0.32647|1.0463601741964|1.7796248706465|364.9919022|277.962|352.66941212299|0.4|0.2|0.34464|5|2|0.0083684033613445|0.12506567226891|199.67500305176|2021-11-21|-0.19795|2020-08-09|0.29828|2020-05-17
2024-04-13 22:05:53|WEEKLY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|196.25324643038|10|12.505923085379|-0.0462|1|1|-0.04623|206.74|-0.16051|21|-0.16051263480178|21|41.38|0.06344|0.16396|0.16411185723615|0.32422701765341|105.85746739704|182.53698273356|465.7355447979|0.538|0.385|0.26661|13|5|0.0042839305301645|0.079115045703839|343.95999145508|2021-08-08|-0.20214|2015-03-08|0.22727|2014-08-31
2024-04-13 22:05:54|WEEKLY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|66.891271718631|9|6.4095770093169||0|0|-0.02879|86.37|-0.33009|16|-0.10242982242223|63|25.73|-0.08825|0.07081|0.17340642789179|0.49937054675524|79.330509234721|563.35167879008|3122.5597156216|0.533|0.333|0.38583|15|6|0.013324568527919|0.12374974619289|114.08999633789|2021-11-21|-0.24927|2022-03-13|0.52964|2018-05-13
2024-04-13 22:05:56|WEEKLY|00511|1072316|/equities/spotify-technology|R1000GROWTH|255.11697359757|22|16.557673229522|0.7561|1|2|0.70662|300.45|0.27292|27|0.27291657028674|27|22.54|-0.10761|-0.01405|-0.020758077203928|0.0033036620373663|47.715068215403|80.884548846976|203.11656025298|0.692|0.462|0.27013|13|6|0.0042502866242038|0.095831910828026|387.44000244141|2021-02-28|-0.19124|2022-04-24|0.28444|2020-06-21
2024-04-13 22:05:57|WEEKLY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|17.732798219452|49|2.4423384451595|1.3853|1|1|1.38526|22.66|0.51899|105|0.42805496087867|26|45.33|0.14793|0.17753|0.47352115132541|0.42805496087867|216.91936695|142.805|246.30435127392|0.667|0.333|0.54387|3|3|0.0098099456521739|0.14247684782609|45|2021-01-31|-0.17586|2021-02-28|0.52397|2020-11-29
2024-04-13 22:05:57|WEEKLY|00513|942355|/equities/hubspot-inc|R1000GROWTH|524.83835070593|18|44.795551799196|0.2232|1|2|0.1894|663.35|0.06035|35|0.060348483370993|35|36.85|0.14159|0.27123|0.24518825276312|0.21528798077168|222.83534762427|159.77410580435|2283.476740129|0.462|0.385|0.30719|13|5|0.0084645362903226|0.098859616935484|866|2021-11-21|-0.22675|2022-01-09|0.3102|2020-11-08
2024-04-13 22:05:58|WEEKLY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|494.63782959879|75|27.746744744675|0.0278|1|1|0.02781|526.62|-0.23286|9|-0.23285506941664|9|41.16|0.05432|0.13483|0.28823024887604|0.28823024887604|608.23651408783|608.23651408783|2109.8558270573|0.474|0.474|0.20131|19|8|0.0045864602803738|0.063877628504673|679.84997558594|2021-11-21|-0.24951|2012-10-07|0.2246|2008-11-30
2024-04-13 22:05:59|WEEKLY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|256.92512623724|18|17.809426611861|-0.0568|1|2|-0.11571|259.16|0.04235|42|-0.24591716651252|29|41.2|0.07972|0.20854|0.29047507993649|0.41924299643983|550.88489292925|520.36169128123|1856.447012564|0.6|0.4|0.25676|15|5|0.0063718582677165|0.076234204724409|725.40002441406|2021-11-07|-0.4809|2022-03-06|0.47132|2022-03-20
2024-04-13 22:06:01|WEEKLY|00516|1052405|/equities/mongodb|R1000GROWTH|-459.3912333061|1|34.337871700815||1|0|0|352.08|0.3282|47|0.32820081233703|47|42.25|0.36663|0.47552|0.50267136266485|0.97738833010318|507.16209068981|998.11850483492|1147.5879500329|0.875|0.5|0.33865|8|4|0.011067307692308|0.1258474260355|590|2021-11-21|-0.30744|2022-09-04|0.34499|2019-03-17
2024-04-13 22:06:02|WEEKLY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|183.18556216343|88|12.529813120816|0.4078|1|1|0.4078|221.25|1.06567|90|1.065674860598|90|35.71|0.04442|0.11136|0.19896575249782|0.42548543869978|263.80146133713|1669.4258659347|37500.001666909|0.578|0.356|0.23074|45|18|0.0049390436835891|0.077438105076741|227.75|2024-04-14|-0.23077|1995-06-04|0.32059|2008-11-02
2024-04-13 22:06:03|WEEKLY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|89.550614503765|17|15.804563729099|-0.058|1|2|-0.12665|117.02|0.34636|44|-0.074243752013847|9|36|0.25417|0.42914|0.76241288745968|1.4138262450201|754.97108772957|5113.1930313568|1594.2778502778|0.471|0.294|0.49545|17|5|0.010694952229299|0.16235222929936|339.92001342773|2022-12-11|-0.39167|2015-11-08|0.58854|2016-03-06
2024-04-13 22:06:04|WEEKLY|00519|949620|/equities/etsy-inc|R1000GROWTH|62.940746100746|17|6.1229932734917|-0.2106|1|1|-0.21059|67.06|2.03226|90|2.0322631793695|90|41.18|0.25416|0.51386|1.0075272443081|1.0075272443081|548.29884714124|548.29884714124|243.14719994235|0.364|0.364|0.31421|11|4|0.0057914925373134|0.11820686567164|307.75|2021-11-28|-0.35509|2015-08-09|0.40708|2020-04-12
2024-04-13 22:06:05|WEEKLY|00520|1050149|/equities/roku|R1000GROWTH|-83.29293641907|9|7.3126456256113|0.1681|-1|1|0.16806|59.9|-0.17047|13|-0.17046694148503|13|20.81|-0.04075|0.07228|0.18521090613941|0.26751878843955|187.22646672148|238.43087909392|225.69705900362|0.563|0.438|0.46306|16|8|0.0080855131964809|0.14502131964809|490.76129150391|2021-08-01|-0.31402|2022-02-20|0.70077|2017-11-12
2024-04-13 22:06:06|WEEKLY|00521|17608|/equities/zebra-tech|R1000GROWTH|244.03110855445|18|17.792965035886|0.1091|1|2|0.07217|289.68|-0.07466|19|-0.2400169114672|26|35.85|0.02279|0.10158|0.02592883362108|0.11796902039851|42.880185217282|229.74030939234|7241.9998168945|0.532|0.362|0.23905|47|18|0.0040949941245593|0.076844336075206|615|2021-12-12|-0.30318|2000-03-19|0.28444|1996-04-21
2024-04-13 22:06:07|WEEKLY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|334.04172910751|10|23.347722817509||0|0|-0.07236|380|0.06498|36|0.064980540314939|36|28.95|0.01568|0.08345|0.086282968402573|0.13670994304908|684.54875988024|1627.6350459637|47499.999292195|0.519|0.392|0.15651|79|24|0.0034871602787456|0.050900270034843|475.35000610352|2021-09-12|-0.25685|1984-07-29|0.32|1982-10-10
2024-04-13 22:06:09|WEEKLY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|114.13603250031|44|8.5322698668835||0|0|0.88889|138.38|0.53548|80|-0.25032081392589|12|43.67|0.02768|0.04507|0.1425778499089|-0.25032081392589|115.11186464|74.968|79.074288504464|0.667|0.333|0.35936|3|2|0.0018932183908046|0.13049873563218|257.24990844727|2021-11-21|-0.1858|2022-04-24|0.30913|2023-11-05
2024-04-13 22:06:09|WEEKLY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|234.50218224695|61|21.389712001821|0.9621|1|1|0.96209|271.22|-0.3772|18|-0.16873070233654|10|41.27|0.0982|0.18077|0.029751564041383|0.1558929303109|76.574837152067|131.90350414874|1972.5090997869|0.545|0.364|0.24432|11|4|0.007548326848249|0.079683307392996|307.73999023438|2024-03-24|-0.24169|2019-11-03|0.29498|2021-11-07
2024-04-13 22:06:10|WEEKLY|00525|39269|/equities/generac-holdings|R1000GROWTH|104.19858375304|20|10.563807755335||0|0|0.07735|131.76|1.91206|75|1.912057985355|75|31.3|0.0346|0.11775|0.16956298867679|0.38182790918905|206.37057424347|683.96724138389|982.55030578739|0.522|0.348|0.23535|23|6|0.0048092286874154|0.079691366711773|524.30999755859|2021-11-07|-0.23983|2023-08-06|0.2764|2023-11-05
2024-04-13 22:06:12|WEEKLY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|-36.123089003881|6|3.3210294009314||0|0|0.06541|25.29|-0.3125|12|-0.31250002422953|12|22.63|-0.31458|-0.26137|-0.12204372296732|-0.20472740595991|25.920676938636|44.17296312|37.000733694387|0.75|0.375|0.42842|8|5|0.00021408602150537|0.15387704301075|210|2021-11-21|-0.3181|2022-05-15|0.31933|2022-06-26
2024-04-13 22:06:12|WEEKLY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|-234.63800229108|5|16.714333181501||0|0|0.06514|181.39|0.48545|42|0.48545403485294|42|31.3|0.16508|0.26394|0.47813111623164|0.91269108054576|399.92081632062|623.76600699788|549.66666481712|0.5|0.3|0.32484|10|3|0.0087123028391167|0.11673388012618|376.10998535156|2021-11-21|-0.2587|2019-09-15|0.43825|2018-06-10
2024-04-13 22:06:13|WEEKLY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|-84.867047917372|25|6.9190157690067||0|0|0.31144|61.64|-0.22332|20|-0.22332123040169|20|33.67|0.08903|0.49732|0.80734644717181|0.9052519880965|386.88321661422|255.59959607977|158.13237586845|0.667|0.5|0.38027|6|3|0.0077019026548673|0.14922128318584|348.49499511719|2021-11-14|-0.2912|2022-05-08|0.51534|2021-02-07
2024-04-13 22:06:14|WEEKLY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|31.744372487307|53|2.0319585428888|0.1728|1|1|0.17285|33.52|0.52255|101|-0.22332123040169|20|69.33|0.7735|0.84611|0.52255262892925|0|152.255|100|137.37705320416|0.333|0|0.42421|3|2|0.0046252307692308|0.12053634615385|89.900001525879|2021-02-21|-0.23417|2021-08-01|0.39731|2020-08-02
2024-04-13 22:06:15|WEEKLY|00530|16662|/equities/monolithic-power|R1000GROWTH|570.46516551317|21|53.117112484921|0.198|1|1|0.198|658.23|-0.35353|4|-0.12601956487123|37|39.68|0.04249|0.14494|0.21822401637306|0.45918702620729|299.51266532102|934.71745393623|6689.3289660736|0.52|0.32|0.28669|25|8|0.0060910671936759|0.088100750988142|778.15002441406|2024-03-10|-0.26465|2008-11-23|0.31912|2008-12-14
2024-04-13 22:06:17|WEEKLY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|81.44219606638|18|5.160890491154|0.0573|1|2|0.03163|90.34|-0.11853|17|0.078523279586686|55|32.39|-0.01871|0.11847|0.080569402179426|0.25087496839359|21.09110143376|132.59381099429|926.564065004|0.659|0.366|0.26823|41|23|0.004632185873606|0.080050609665427|284.4700012207|2017-07-30|-0.89981|2017-08-06|0.6|1998-12-20
2024-04-13 22:06:18|WEEKLY|00532|101887|/equities/paycom-soft|R1000GROWTH|-219.01896913015|37|12.808537986948|0.3182|-1|1|0.31823|198|-0.15031|3|-0.15031079900885|3|26.94|-0.01789|0.08967|0.026550128412535|0.11754535988652|82.047431083435|163.65784962233|1218.4615384615|0.5|0.389|0.27144|18|6|0.0068585220729367|0.088416928982726|558.96997070312|2021-11-07|-0.33835|2023-11-05|0.34531|2020-04-12
2024-04-13 22:06:18|WEEKLY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|-174.47325294431|6|6.1633375141754||0|0|-0.01187|156.79|2.05621|196|2.0562129115688|196|41.28|0.19963|0.36885|0.48585771616343|0.7841443907554|79.168259337105|575.79481200439|435.52775912815|0.694|0.444|0.48054|36|20|0.0088100804828974|0.13072561368209|183.45989990234|2023-12-03|-0.5|1994-05-01|2.65566|1996-08-11
2024-04-13 22:06:19|WEEKLY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|214.59936104852|20|12.926009638379|0.0798|1|1|0.07985|234.23|-0.13631|37|-0.15733015309982|18|42.38|0.0249|0.07882|0.10574318358264|0.21153949386809|188.72896122429|265.64116524249|552.55956381244|0.692|0.462|0.19782|13|7|0.003770649122807|0.055179421052632|285.60998535156|2022-01-02|-0.22778|2020-03-22|0.25127|2020-04-12
2024-04-13 22:06:20|WEEKLY|00535|8362|/equities/teradyne-inc|R1000GROWTH|92.099374294552|18|7.374736455154|0.007|1|1|0.00704|105.9|-0.18895|13|-0.1889467716194|13|36.13|0.10788|0.20972|0.2269778067508|0.42051880206648|3302.563095622|12851.631655116|4644.7369673135|0.619|0.365|0.27588|63|31|0.0040982381160052|0.095695268207588|168.91000366211|2022-01-02|-0.39586|1987-10-25|0.41|1998-10-18
2024-04-13 22:06:22|WEEKLY|00536|16924|/equities/plug-power|R1000GROWTH|-5.6764328152481|76|0.8621443003596||0|0|0.8046|2.89|-0.34779|10|-0.347792035905|10|42.89|0.50651|0.66857|0.7431090351358|1.3546803350551|688.32789785053|735.31445326308|1.8062500655651|0.679|0.357|0.5143|28|15|0.0051803056426332|0.16521293887147|1565|2000-01-30|-0.65|2013-02-17|1.82192|2013-12-08
2024-04-13 22:06:23|WEEKLY|00537|1130930|/equities/avantor-inc|R1000GROWTH|21.978566968088|18|1.2182371272802||0|0|0.08475|24.96|1.39775|88|1.3977476161229|88|47.8|0.17969|0.2761|0.35698698948422|0.5921029690367|167.21938941834|188.5734465|172.1379247205|0.6|0.4|0.28625|5|2|0.0035134375|0.0790621875|44.369998931885|2021-09-26|-0.21788|2020-03-15|0.19729|2020-05-03
2024-04-13 22:06:24|WEEKLY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|-59.645533883987|26|2.760683451691|-0.1773|-1|1|-0.1773|56.84|0.80514|79|0.80513595405537|79|46.75|-0.02876|0.03337|0.80513595405537|0.80513595405537|180.514|180.514|445.80392276539|0.25|0.25|0.29815|4|2|0.0082882547169811|0.071473726415094|60.869998931885|2024-03-10|-0.12648|2020-04-12|0.18268|2020-04-26
2024-04-13 22:06:25|WEEKLY|00539|1008759|/equities/carvana|R1000GROWTH|58.21079899616|45|10.177725765788|2.9324|1|1|2.93235|74.99|0.92703|79|0.26641122088147|51|45.57|0.35109|0.5917|0.75790439724551|0.67334023705723|507.67118403008|263.44747307|675.58554312266|0.429|0.286|0.64754|7|3|0.015704214876033|0.19399250688705|376.82998657227|2021-08-15|-0.42361|2020-03-22|0.85972|2023-02-05
2024-04-13 22:06:26|WEEKLY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|268.29762853076|89|10.760791100099|0.9245|1|1|0.92452|297.03|0.11796|28|0.56199160814361|61|36.2|0.03525|0.08112|0.080725564453566|0.20665479374473|573.32376682359|2475.3586474631|14704.455523958|0.607|0.328|0.18501|61|29|0.0031425217770035|0.060091972996516|306.98001098633|2024-04-14|-0.2702|1987-10-25|0.26657|2009-07-26
2024-04-13 22:06:28|WEEKLY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|26.840214517963|6|2.9395246897365|-0.1277|1|1|-0.12774|31.41|-0.30282|20|0.30713196193223|43|41.92|0.15261|0.27923|0.55783922011829|0.66741059917252|785.42331422603|602.23868885839|172.58240950941|0.538|0.385|0.30828|13|6|0.0033787090909091|0.10197141818182|449|2021-02-21|-0.21066|2023-08-13|0.34857|2022-11-13
2024-04-13 22:06:29|WEEKLY|00542|16943|/equities/pool-corp|R1000GROWTH|339.19601967169|63|23.711288771111||0|0|-0.05791|380.2|1.03268|87|1.0326822441486|87|45.77|0.13439|0.22656|0.27596010826519|0.48832495773443|1290.3512022159|2383.8569546215|41326.087533695|0.516|0.323|0.21498|31|10|0.0051603983794733|0.066786509115462|582.26501464844|2021-11-21|-0.2179|1998-10-11|0.31042|2009-07-26
2024-04-13 22:06:30|WEEKLY|00543|16942|/equities/insulet-corp|R1000GROWTH|-214.10260086319|4|15.706532517258|-0.0664|-1|1|-0.0664|175.22|-0.17989|14|-0.17989139752243|14|39.95|0.05839|0.15797|0.16807524964739|0.28224090545215|362.73887083301|523.02640161696|1154.2819347702|0.636|0.409|0.28737|22|10|0.0052237755102041|0.095915396825397|335.91000366211|2023-05-07|-0.45098|2009-03-08|0.46823|2009-03-29
2024-04-13 22:06:31|WEEKLY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|-184.29270123607|30|11.412776974095||0|0|0.13448|148.48|-0.00144|59|-0.001436467870313|59|42|0.16917|0.32758|0.46901631133359|0.75094321292342|842.67186612364|1769.3206669502|2470.5489196822|0.708|0.458|0.31944|24|13|0.0063284956605593|0.10759194792671|242.9700012207|2022-12-25|-0.49439|2016-10-09|0.53886|2022-08-07
2024-04-13 22:06:32|WEEKLY|00545|13978|/equities/entegris-inc.|R1000GROWTH|113.70146882262|48|8.7836541075906|0.4455|1|2|0.37342|132.92|1.12046|89|1.1204585844648|89|44.15|0.02603|0.1089|0.15451950937085|0.32571974865858|252.31298813983|589.52683032062|1003.1697975015|0.519|0.333|0.33592|27|12|0.0045560290556901|0.099415028248587|158|2021-11-28|-0.35106|2009-03-01|0.52552|2000-08-20
2024-04-13 22:06:34|WEEKLY|00546|17327|/equities/techne-corp|R1000GROWTH|62.8168289526|18|4.8851061836364|-0.0825|1|2|-0.12186|66.73|-0.23876|10|-0.23876089142592|10|46.62|0.12774|0.23132|0.30000225946655|0.49763780829769|3861.8901355191|10335.762166593|60663.639744108|0.564|0.385|0.22134|39|15|0.0048050354223433|0.076024070844687|135.96249389648|2021-09-26|-0.2816|2001-01-07|0.36897|2000-06-04
2024-04-13 22:06:35|WEEKLY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|384.49268935166|48|17.823512198752|0.049|1|1|0.04903|413.36|-0.24763|31|0.20696680454572|51|40.89|0.05367|0.20589|0.25718525183592|0.4927536342825|5572.3990061282|23647.034179617|13377.346175839|0.509|0.309|0.2271|55|18|0.0041246297909408|0.079727212543554|557.54998779297|2021-11-21|-0.61111|1990-05-20|0.53226|2001-04-01
2024-04-13 22:06:36|WEEKLY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|187.45874374679|20|7.197105945371||0|0|0.01755|198.83|-0.1674|5|-0.10108997458136|9|34.84|0.02328|0.0643|0.11811695760973|0.24075497670477|297.55726993581|454.61164076451|978.01280165873|0.6|0.36|0.17392|25|12|0.0031994382022472|0.050610831460674|210.24000549316|2024-02-04|-0.2|2008-10-12|0.17072|2007-11-11
2024-04-13 22:06:37|WEEKLY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|222.77153157907|18|16.404382701679|0.1256|1|2|0.04523|241.25|1.48207|78|1.4820723914457|78|37.12|0.01193|0.08708|0.098509038159162|0.18090019267967|243.77863969493|505.25546081257|1096.5909090909|0.576|0.424|0.19987|33|14|0.0031268115942029|0.063893140096618|460.20999145508|2021-09-26|-0.24644|2008-11-09|0.47826|2000-10-01
2024-04-13 22:06:38|WEEKLY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|-236.70486842582|1|13.683289882173||1|0|0|190.11|0.23778|20|0.23778417717995|20|34.31|0.02467|0.12046|0.15618274666551|0.26280716252606|285.16529115261|379.24378543358|734.29897679473|0.563|0.375|0.23822|16|4|0.0051711839708561|0.077151730418944|357.33999633789|2021-08-15|-0.26512|2020-03-22|0.26801|2023-11-26
2024-04-13 22:06:40|WEEKLY|00551|15311|/equities/abiomed|R1000GROWTH|327.30642757532|8|17.92952454846|0.1946|1|2|0.0188|381.02|-0.24402|48|-0.14500779831725|14|39.13|0.0365|0.18517|0.14063278306762|0.25924395319787|309.080880279|1685.718051386|6852.8775707719|0.638|0.426|0.32821|47|18|0.0056949133261105|0.11667171180932|459.75|2018-10-07|-0.30103|2011-08-07|0.65169|1995-07-30
2024-04-13 22:06:41|WEEKLY|00552|991169|/equities/coupa-software-inc|R1000GROWTH|70.862916054333|10|3.3673613660848|0.0227|1|1|0.02274|80.97|0.6817|93|0.43369156147699|45|46.43|0.13791|0.2951|0.10563127280984|0.4671613756453|73.927949791332|215.14382247|272.71808610384|0.714|0.286|0.35417|7|4|0.0060376946107784|0.10979796407186|377.04229736328|2021-02-21|-0.19945|2016-12-04|0.36669|2022-11-27
2024-04-13 22:06:42|WEEKLY|00553|1123146|/equities/lyft|R1000GROWTH|13.134011694387|20|2.0935304731918|0.4277|1|1|0.4277|18.76|-0.27449|42|0.29681426841004|48|48.8|0.15505|0.1834|0.22506982521294|0.29681426841004|155.51192806358|129.681|23.962191862947|0.6|0.2|0.55214|5|4|-6.0456273764259E-5|0.13209870722433|76.099998474121|2019-04-07|-0.40679|2023-02-12|0.4632|2022-08-07
2024-04-13 22:06:42|WEEKLY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|138.76339436919|19|7.1623031541085|0.0923|1|2|0.07462|155.1|-0.0569|10|-0.056896991946776|10|31.73|0.02934|0.08301|-0.032296552399458|-0.011932173867971|78.136584671842|95.623975715994|521.34455833114|0.4|0.2|0.1786|15|5|0.0041305465587045|0.054917085020243|209.08000183105|2022-01-02|-0.17357|2023-08-20|0.15242|2016-05-22
2024-04-13 22:06:43|WEEKLY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|425.57145906242|90|20.080424989902||0|0|-0.00759|426.42|-0.00602|28|0.42675327409128|85|26.69|-0.03385|0.02358|0.028588541921927|0.1460437607061|102.28183214504|708.67959332915|9604.0542327083|0.549|0.333|0.19038|51|19|0.0042389310344827|0.062963262068966|495.39498901367|2022-01-02|-0.22447|2000-05-21|0.3059|2003-03-23
2024-04-13 22:06:45|WEEKLY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|82.005304315461|20|6.0370677432728|0.3089|1|2|0.27543|91.92|-0.02687|17|-0.026869753322338|17|31.37|0.01853|0.10756|0.11063477081578|0.22862541377446|198.84902887633|578.48739131795|5709.3166057281|0.659|0.366|0.29947|41|21|0.0058377011494253|0.098400651340996|140.97779846191|2021-12-12|-0.42155|2000-11-05|0.59854|2008-08-03
2024-04-13 22:06:46|WEEKLY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|65.372940480756|18|4.8414566057793|0.1314|1|2|0.07261|73.57|-0.10529|19|-0.10529138375353|19|34|0.02472|0.09513|0.15539672207295|0.1524507862298|296.58550051427|223.21324282918|296.05633225537|0.615|0.462|0.18328|13|5|0.0036005010893246|0.060441960784314|125.34999847412|2021-09-12|-0.33047|2023-10-29|0.24464|2022-11-13
2024-04-13 22:06:47|WEEKLY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|-264.68300414414|11|16.620859794895||0|0|0.05211|213|-0.14128|8|-0.14127937556051|8|38.62|0.0466|0.1447|0.11250343296954|0.25413257603598|300.2221263801|563.71124784339|1217.8387809458|0.615|0.346|0.24607|26|13|0.0039236390532544|0.081527830374753|606.45001220703|2020-11-15|-0.37536|2008-10-19|0.24207|2005-04-03
2024-04-13 22:06:48|WEEKLY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|-76.209368061381|31|6.8649185042918||0|0|0.06964|71.34|0.58796|39|0.58796132845096|39|32.78|0.04771|0.18439|0.15362962770773|0.35346555134011|56.433176485377|811.38357105661|496.10567294953|0.667|0.417|0.39795|36|16|0.0062450330578512|0.13453225619835|159.53999328613|2021-01-31|-0.53035|2015-10-11|0.7069|2009-01-11
2024-04-13 22:06:49|WEEKLY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|-243.29781857021|28|10.755369023469||0|0|-0.06591|227.22|-0.19776|45|-0.19776457477926|45|36.61|-0.00174|0.06749|0.074512460432885|0.16719366252474|143.21759665403|392.04686665963|1069.2705939798|0.632|0.421|0.21053|38|15|0.0029793511988717|0.068179012693935|376.23999023438|2021-11-14|-0.31504|2001-09-23|0.35534|2008-11-02
2024-04-13 22:06:51|WEEKLY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|-74.181520948812|9|4.4585815689131||0|0|-0.03857|60.85|-0.14377|10|-0.14376600365166|10|49.88|0.191|0.53171|0.9149246191115|1.3253595886879|1142.4641132927|776.14115163056|231.36882220276|0.625|0.375|0.30211|8|2|0.0060890417690418|0.11776041769042|457.29998779297|2021-02-21|-0.43466|2022-11-06|0.6641|2020-05-10
2024-04-13 22:06:51|WEEKLY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|-49.286883839641|6|4.3922944097633||0|0|0.13263|34.53|-0.25547|12|-0.25547034852363|12|29.25|-0.14515|-0.07234|-0.24670873828957|-0.28479602267642|42.357568734671|51.06582364|66.060835042844|0.375|0.25|0.37541|8|3|0.0026034309623431|0.13393146443515|208.99000549316|2021-07-04|-0.30561|2022-07-17|0.29427|2022-11-13
2024-04-13 22:06:52|WEEKLY|00563|15703|/equities/cognex-corp|R1000GROWTH|-43.103910585971|35|2.5215617823629||0|0|0.12538|40.25|-0.17674|28|-0.17674420032961|28|35.5|0.03419|0.1573|0.24829114204082|0.30176310474193|2472.7401837082|3634.151507643|6007.4625369249|0.44|0.38|0.26787|50|11|0.0044041293532338|0.093405135433941|101.81999969482|2021-02-14|-0.54454|2012-09-30|0.35|1994-03-20
2024-04-13 22:06:53|WEEKLY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|156.08879148627|18|13.775113174333|-0.0534|1|1|-0.05344|171.53|0.00014|64|-0.11308026578102|8|45.65|0.10961|0.27133|0.22712076001459|0.34943917644372|376.87902051312|787.7017944405|1673.4634027248|0.488|0.349|0.37787|43|16|0.0056300909090909|0.13368381818182|327.32000732422|2021-09-26|-0.43458|2000-04-16|1.19608|2000-02-20
2024-04-13 22:06:54|WEEKLY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|-54.188836601049|7|2.6831511100143||0|0|0.06524|45.85|-0.10525|13|-0.10525356603219|13|29.88|-0.08194|0.02101|-0.23729655488997|-0.11918203824816|21.550945892793|68.070348860348|175.87264676196|0.625|0.375|0.30433|8|4|0.0046498367346939|0.10449404081633|80.127601623535|2021-10-31|-0.22413|2020-03-15|0.33606|2021-02-07
2024-04-13 22:06:56|WEEKLY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|97.862859344067|44|5.5888781815696||0|0|0.42878|110.13|-0.09668|19|-0.096676300331387|19|37.47|0.04553|0.11837|0.14595879883573|0.31554661444159|230.27213622067|477.82170924326|700.12714849552|0.647|0.412|0.24409|17|9|0.0041771470588235|0.073037338235294|117.13999938965|2024-04-14|-0.25341|2020-03-22|0.32116|2020-03-29
2024-04-13 22:06:57|WEEKLY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|-87.871706299977|24|6.1997344669356||0|0|0.02359|66.64|-0.04089|64|-0.040893809898142|64|35.67|0.0237|0.12839|-0.0062638125966702|0.080573502724195|48.005939296052|153.54731647605|3966.6667541814|0.533|0.333|0.2892|30|13|0.0057763037511436|0.098489213174748|111.34999847412|2023-08-06|-0.3083|2008-11-16|0.355|2003-06-01
2024-04-13 22:06:58|WEEKLY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|104.18765290691|18|8.9800328728503|0.1133|1|2|0.00563|112.47|-0.24961|12|1.0827840323937|85|31.45|-0.08576|0.02588|0.29618395729003|1.0827840323937|164.9450535799|208.278|347.12961704915|0.273|0.091|0.29045|11|2|0.005719173553719|0.097751239669422|145.88999938965|2021-11-07|-0.28682|2020-03-22|0.34948|2020-04-12
2024-04-13 22:06:58|WEEKLY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|229.62949827224|31|11.595748747239||0|0|0.05682|261.12|1.8035|132|1.803503405879|132|39.35|0.08066|0.16973|0.21474768624091|0.34018054044306|313.26440698721|465.25511387357|800.9816176049|0.647|0.471|0.19276|17|6|0.0042976108726753|0.068393118741059|274.35000610352|2024-03-24|-0.40966|2016-02-14|0.23152|2016-02-21
2024-04-13 22:06:59|WEEKLY|00570|1076697|/equities/avalara-inc|R1000GROWTH|-107.07241674861|48|4.5608057863211||0|0|0.34234|93.48|-0.17986|13|-0.1798623528891|13|30|-0.13016|0.03394|0.1764398587605|0.1764398587605|150.48202873939|150.48202873939|208.01069473415|0.5|0.5|0.32217|6|0|0.0060911453744493|0.11260502202643|191.66999816895|2021-09-12|-0.19952|2020-04-05|0.2821|2020-03-29
2024-04-13 22:07:01|WEEKLY|00571|13845|/equities/gamestop-corp|R1000GROWTH|-15.955833241393|118|1.6302777280576|0.6303|-1|1|0.63035|10.78|-0.55898|44|-0.55897920028023|44|37.11|0.22867|0.75082|0.02357599661732|0.06611587464747|38.276939251808|67.692896558509|432.93171452545|0.643|0.464|0.39626|28|12|0.0085610034602076|0.11341811418685|120.75|2021-01-31|-0.80378|2021-02-07|3.99923|2021-01-31
2024-04-13 22:07:02|WEEKLY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|45.608548445719|9|2.7722432624679|-0.0871|1|1|-0.08706|50.44|0.12812|43|0.12811632678113|43|43.48|0.21314|0.26734|0.36659769228235|0.48697002339197|1253.8194203982|1171.4560218865|95.16980872964|0.565|0.391|0.26206|23|11|0.0034209623015873|0.095400376984127|148.75999450684|2007-11-04|-0.51608|2008-10-26|1.24525|2008-11-02
2024-04-13 22:07:03|WEEKLY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|-51.784046015531|27|3.5521882856863||0|0|0.0538|40.1|-0.23985|12|-0.23984787252911|12|38.06|0.23258|0.33654|0.29320799474137|0.41952671015364|183.84148784506|212.20764192673|281.60111740628|0.625|0.438|0.38214|16|8|0.0073458582677165|0.12313048818898|119.80999755859|2021-10-03|-0.51592|2020-03-22|0.98907|2017-03-05
2024-04-13 22:07:04|WEEKLY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|438.8119601101|40|20.232678132245|0.4216|1|2|0.28781|495.37|-0.23541|13|-0.23541355295489|13|34.17|0.04461|0.12585|0.049472611438039|0.19159960643958|121.78421016338|618.57838620487|3581.8510328989|0.759|0.448|0.18842|29|14|0.0047006213592233|0.064186048543689|567.57000732422|2022-01-02|-0.38184|2007-05-13|0.27558|2020-02-23
2024-04-13 22:07:05|WEEKLY|00575|16932|/equities/ptc|R1000GROWTH|165.9266340453|88|7.8868578342571|0.4401|1|1|0.44013|180.06|0.63983|80|0.63983224076427|80|43.56|0.1859|0.28336|0.40891486143643|0.65093846095097|1557.1564943398|4185.535843356|9893.4061741371|0.59|0.385|0.30828|39|20|0.0047441097424412|0.096078801791713|194.24000549316|2024-03-24|-0.46601|2000-04-09|0.367|2000-06-04
2024-04-13 22:07:07|WEEKLY|00576|16770|/equities/novavax|R1000GROWTH|-6.1281748724909|163|0.75759639139898||0|0|0.97552|4.28|0.15414|5|0.15413661403237|5|36.58|0.26323|0.58082|0.19848836421995|0.19398783775599|142.56207620797|78.354153667175|5.1878790421919|0.528|0.389|0.43234|36|11|0.0057774306964165|0.16880211629479|331.67999267578|2021-02-14|-0.8344|2016-09-18|1.32942|2020-05-17
2024-04-13 22:07:08|WEEKLY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|34.724328495589|88|3.6752238348038|1.1393|1|1|1.13933|44.22|-0.31705|39|-0.31705026363936|39|14.18|-0.01159|0.06389|-0.10096188530524|-0.010310877982145|38.647657285759|86.69670529355|451.22449347001|0.545|0.455|0.29498|11|3|0.011645390946502|0.1370978600823|74.379997253418|2021-03-28|-0.26025|2020-03-15|0.36379|2020-05-31
2024-04-13 22:07:09|WEEKLY|00578|1096127|/equities/elastic|R1000GROWTH|97.160962144239|32|9.083985852043|0.2902|1|2|0.24817|97.22|-0.25892|22|0.68233958080102|41|36.71|-0.08693|0.06579|0.061248902819326|0.2213350678842|94.794030768598|127.91335722|138.88571602958|0.429|0.286|0.31078|7|1|0.0043340277777778|0.11679201388889|189.83999633789|2021-11-21|-0.26752|2021-12-05|0.42285|2023-12-03
2024-04-13 22:07:09|WEEKLY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|259.28871099352|38|18.234970700206|1.0535|1|1|1.05353|288.85|0.16985|84|1.9223870951909|86|34.26|0.05312|0.15307|0.16155132841253|0.28668298746386|1079.4904894818|4522.5266948253|27774.040067161|0.623|0.41|0.25239|61|27|0.0047881194170193|0.085144790785144|319.7799987793|2024-04-07|-0.43158|1983-12-11|0.44835|2008-11-30
2024-04-13 22:07:11|WEEKLY|00580|101892|/equities/zendesk-inc|R1000GROWTH|-82.715560358394|26|2.0816012219983||0|0|0.137|77.48|-0.25475|10|-0.25475223815414|10|30|-0.05216|0.02479|0.0361179265481|0.074594637918653|79.550828163515|98.788997545531|508.06559578317|0.5|0.429|0.27777|14|7|0.0054157303370787|0.084239415730337|166.60000610352|2021-02-07|-0.27634|2022-06-12|0.32755|2022-06-26
2024-04-13 22:07:12|WEEKLY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|132.74074314035|27|5.0767776072125||0|0|0.12658|144.09|0.03539|16|0.035390606618548|16|26.92|-0.08801|-0.00954|-0.054744744888872|0.021391436716411|32.409413934116|99.187768279027|866.96744321306|0.6|0.36|0.16076|25|11|0.0038792560801144|0.051196266094421|150.58999633789|2024-03-10|-0.31891|2012-09-09|0.17912|2020-03-29
2024-04-13 22:07:13|WEEKLY|00582|31033|/equities/five-below-inc|R1000GROWTH|-203.03468664772|4|14.33822745842|0.079|-1|1|0.07901|157.48|-0.10472|17|-0.10471752146589|17|33.83|0.00436|0.086|0.19323545306185|0.19323545306185|232.51659656424|232.51659656424|577.48438974707|0.444|0.444|0.26437|18|6|0.0046155882352941|0.08069864379085|237.86000061035|2021-08-29|-0.31479|2020-03-22|0.41743|2018-06-10
2024-04-13 22:07:14|WEEKLY|00583|958827|/equities/novocure-ltd|R1000GROWTH|-20.781659229371|57|2.363208162086|0.7627|-1|1|0.76275|13.54|0.29199|75|-0.19994808048397|15|32.42|0.08784|0.27898|0.39070956230351|0.58639780882576|321.85097432033|487.51925585084|74.070018890889|0.583|0.417|0.39069|12|5|0.0044750112359551|0.132474|232.75999450684|2021-06-27|-0.46227|2023-06-11|0.48657|2023-01-08
2024-04-13 22:07:15|WEEKLY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|6981.1264048171|19|345.58184726188||0|0|0.19616|7817.98|-0.19092|7|0.12402565320664|40|42.27|-0.26309|0.4552|0.57560517745063|0.92160736328975|33882.139437332|51179.844640731|78179.799804687|0.6|0.378|0.27782|45|16|0.014637880208333|0.086695567708333|8211.400390625|2024-04-07|-0.375|1990-09-23|19.4|1993-10-03
2024-04-13 22:07:16|WEEKLY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|-39.709593324358|8|4.9415310318254|0.0173|-1|1|0.01733|23.82|-0.45553|10|-0.4555256172085|10|27.67|0.26697|0.42508|0.58287807645111|0.58287807645111|217.67380765354|217.67380765354|54.025855324081|0.5|0.5|0.72064|6|4|0.011521560693642|0.23740289017341|401.48989868164|2021-10-17|-0.54548|2022-05-15|1.16|2021-03-21
2024-04-13 22:07:18|WEEKLY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|215.96616064155|3|37.104173095288||0|0|-0.26727|255.18|-0.11999|29|-0.0035423079852395|10|28.33|0.00928|0.12911|0.13722796857047|0.34128217109039|125.43640478206|474.46154975658|820.51443583848|0.619|0.381|0.34368|21|9|0.0068433668341709|0.10380804020101|744.55999755859|2021-08-15|-0.33293|2020-03-22|0.4564|2017-09-10
2024-04-13 22:07:19|WEEKLY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|116.16856968029|18|9.3960258744311|0.2675|1|2|0.23485|137.92|-0.02509|18|-0.025090340727719|18|31.59|0.00207|0.05801|0.084333519294401|0.20557329596092|169.35345697895|395.75349648196|688.91106401279|0.481|0.333|0.21081|27|8|0.0034735402298851|0.071320482758621|305.20999145508|2021-11-21|-0.33206|2022-02-20|0.23086|2008-11-02
2024-04-13 22:07:19|WEEKLY|00588|6509|/equities/taser-intl|R1000GROWTH|269.76549060011|22|16.021503743648|0.4132|1|2|0.39046|310.74|0.38976|49|0.38975981990647|49|33.46|1.05517|1.19271|1.7558414338998|2.3453587286998|8889.7889169484|24657.452749514|55489.283734179|0.6|0.457|0.33581|35|14|0.0088923741610738|0.11138003355705|329.39001464844|2024-04-14|-0.36232|2002-07-28|0.63432|2004-06-27
2024-04-13 22:07:20|WEEKLY|00589|17606|/equities/zillow|R1000GROWTH|-61.044002611252|1|4.9380003872223||1|0|0|44.42|-0.08692|17|-0.086923621770833|17|36.89|0.10363|0.28202|0.21734334507622|0.25057683080319|208.32788627166|156.70504289189|129.61773439044|0.444|0.278|0.34802|18|4|0.0042770481927711|0.11007087349398|208.11000061035|2021-02-21|-0.67485|2015-08-09|0.39537|2020-03-29
2024-04-13 22:07:21|WEEKLY|00590|100183|/equities/five9-inc|R1000GROWTH|-77.072837722165|7|5.3042792915843|0.0446|-1|1|0.04461|59.54|-0.17627|13|-0.17626961292664|13|36.93|0.13121|0.25353|0.32372334651418|0.5503757948885|175.86981570718|439.23074359924|779.31939733025|0.571|0.429|0.31716|14|4|0.0062939579349904|0.10330977055449|211.67999267578|2021-08-08|-0.28648|2022-10-16|0.36721|2015-11-08
2024-04-13 22:07:23|WEEKLY|00591|39221|/equities/aspen-technology-inc|R1000GROWTH|177.10214367634|3|12.499356439336|-0.0084|1|1|-0.00839|211.49|-0.10731|9|-0.10731348582863|9|34.09|-0.0028|0.11336|0.099359907102148|0.23882950128731|144.86961129774|923.37538483024|2400.5674849033|0.689|0.422|0.31339|45|25|0.0060445052083333|0.10628962239583|263.58999633789|2022-10-09|-0.61951|2002-10-13|0.89744|2002-10-20
2024-04-13 22:07:24|WEEKLY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|80.443893275469|17|4.4487802594126|-0.1317|1|1|-0.13171|85.77|0.02708|33|0.027081474290075|33|32.11|0.02488|0.08268|0.065176953768555|0.13346286753119|502.7871114499|2371.0630285093|15047.368020937|0.62|0.437|0.1763|71|28|0.0030733972125436|0.056109255226481|118.12999725342|2021-05-02|-0.2056|2023-09-10|0.33333|1983-01-02
2024-04-13 22:07:25|WEEKLY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|116.75543548424|75|5.8794711816874||0|0|0.56183|131.35|-0.12133|44|0.50769044328358|55|49.44|0.14428|0.20363|0.08042661262606|0.29065802204318|140.9520911507|199.16292528755|706.18281403033|0.778|0.333|0.23274|9|5|0.0049546050096339|0.068495529865125|139.47999572754|2024-02-11|-0.28496|2020-03-22|0.29681|2020-03-29
2024-04-13 22:07:26|WEEKLY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|43.60793728149|17|7.6758759311902|-0.1009|1|1|-0.10088|60.34|-0.14565|16|-0.14565208866332|16|28.29|-0.01506|0.10088|0.18389697624016|0.34325333994303|138.046907221|322.05621618743|187.50776749646|0.647|0.412|0.41497|17|7|0.0065572434607646|0.13911167002012|369|2021-01-17|-0.33527|2020-03-15|0.69971|2020-03-29
2024-04-13 22:07:27|WEEKLY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|1085.047812308|91|72.154881968407||0|0|1.51087|1174.21|-0.04914|16|-0.049138139698683|16|28.9|-0.00025|0.08203|0.030673932816693|0.10742447540121|105.41133273384|484.96997360933|85708.755974495|0.571|0.365|0.21743|63|24|0.0051486185243328|0.071539916274202|1349.7504882812|2024-03-10|-0.34513|1989-05-21|0.39559|2022-11-13
2024-04-13 22:07:29|WEEKLY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|112.68382825699|59|9.0956950069625||0|0|0.35313|127.14|0.57797|94|0.64232974934126|53|28.59|-0.0359|0.0673|0.14056254825926|0.31990640152107|169.64514809764|331.51379802733|734.91332367972|0.647|0.353|0.31331|17|8|0.0061548713235294|0.10176924632353|362.07000732422|2021-02-21|-0.25956|2022-02-20|0.28805|2020-05-10
2024-04-13 22:07:30|WEEKLY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|-190.36783274622|30|10.165859185963|0.0498|-1|1|0.04981|168.07|-0.19156|22|-0.1915602110263|22|31|-0.08021|0.02801|0.052338975463145|0.18086878604668|102.62458648863|264.85526814768|646.17457072373|0.625|0.438|0.28428|16|7|0.0055953714285714|0.093345123809524|314.49499511719|2021-11-07|-0.21734|2020-03-22|0.36463|2020-04-12
2024-04-13 22:07:31|WEEKLY|00598|1096128|/equities/guardant-health|R1000GROWTH|-25.835137169559|30|2.8534934707907||0|0|0.29464|18.29|0.21488|52|0.21488457489802|52|43.17|-0.09223|0.0157|0.22022866425147|0.22022866425147|148.89204816|148.89204816|62.636987800154|0.333|0.333|0.43362|6|1|0.0030455902777778|0.13718288194444|181.07000732422|2021-02-14|-0.36272|2022-05-08|0.55722|2019-03-17
2024-04-13 22:07:32|WEEKLY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|183.02522764563|33|8.2232573497325|0.3502|1|2|0.33415|206.34|-0.25617|24|-0.20043065512011|19|37.87|0.06027|0.16012|0.28967175565498|0.44714910498961|274.10577486821|313.59414419359|1179.0856933594|0.533|0.333|0.25524|15|5|0.0064251|0.09296605|211.96000671387|2024-04-14|-0.44007|2020-03-15|0.35812|2020-11-15
2024-04-13 22:07:32|WEEKLY|00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE|-174.62340935855|6|9.4091941702335|0.0559|-1|1|0.05586|142.48|0.25592|73|0.25591681895239|73|38.36|-0.00973|0.07225|0.092968948303967|0.15330676933454|129.41511172882|177.43681423559|308.73237490066|0.545|0.409|0.24642|22|10|0.0030512838633687|0.075655747938752|181.13999938965|2023-10-15|-0.28172|2008-02-03|0.40098|2008-11-02
2024-04-13 22:07:34|WEEKLY|00601|41285|/equities/acceleron-p|R1000GROWTH|152.95973712202|81|7.8650877277189|0.7561|1|1|0.75607|178.75|-0.41375|7|0.47058826279338|16|26.62|-0.1833|-0.08668|-0.10085883681213|0.087134452959321|37.043140423956|109.57350998805|851.59600738041|0.462|0.231|0.37451|13|6|0.0083260563380282|0.11373516431925|189.99000549316|2021-10-03|-0.29389|2016-01-10|0.74409|2020-02-02
2024-04-13 22:07:35|WEEKLY|00602|958817|/equities/penumbra-inc|R1000GROWTH|209.85842126476|10|18.995413244257|-0.1617|1|2|-0.2036|217.45|0.39538|47|0.39538443586117|47|25.76|-0.16276|-0.03767|-0.11664069029537|0.014451560237471|17.577812451694|93.837272815528|526.51331952838|0.588|0.412|0.27443|17|6|0.0057917897091723|0.091809418344519|348.67001342773|2023-07-02|-0.21024|2020-03-22|0.34304|2015-11-15
2024-04-13 22:07:36|WEEKLY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|101.72928121421|24|5.4241927049764|0.1761|1|1|0.17611|111.73|-0.06264|13|-0.1328444195128|27|31.58|-0.00828|0.04765|0.033309975375679|0.065881689723641|134.09554992593|224.79590811139|827.62965449581|0.622|0.378|0.2348|45|22|0.0031679432132964|0.076121004155125|124.31999969482|2022-01-09|-0.39107|2020-03-22|0.45165|1998-10-18
2024-04-13 22:07:37|WEEKLY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|75.624796876093|20|6.6300675045184|0.7126|1|2|0.61495|94.41|-0.40732|7|1.2340648009463|54|25.82|-0.08312|0.03242|0.053221972351606|0.21447491656305|59.223109617645|167.51313159745|415.17152424082|0.529|0.353|0.37444|17|7|0.0064862008733624|0.12589054585153|129.08999633789|2021-09-26|-0.30984|2022-03-13|0.31953|2016-11-13
2024-04-13 22:07:38|WEEKLY|00605|39153|/equities/bruker|R1000GROWTH|79.583690947743|18|4.5643537080866|0.2349|1|2|0.19384|87.58|-0.01002|39|-0.010017915616931|39|34.83|-0.02027|0.05936|0.0069125842585906|0.094707079338214|37.95266493175|170.95664218481|379.7918640909|0.686|0.429|0.28031|35|20|0.0040299595469256|0.09991039644013|94.860000610352|2024-03-24|-0.40639|2008-11-02|0.52733|2000-08-27
2024-04-13 22:07:40|WEEKLY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|121.53645663354|35|7.3556610628265|0.259|1|1|0.25898|134.66|0.01538|29|0.015379699406828|29|34.66|-0.06678|0.06507|0.018005853740282|0.13768802426623|14.270528657679|137.63831647805|1146.0425843584|0.585|0.39|0.3371|41|17|0.0051614845360825|0.11111003436426|148.36990356445|2024-03-24|-0.62837|2006-05-21|0.98446|2014-01-12
2024-04-13 22:07:41|WEEKLY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|-47.917806580172|9|3.1709359336251||0|0|0.03221|37.86|1.4216|84|1.421598884519|84|46.17|0.18419|0.32499|0.51462811379892|0.86970749691929|256.72511407166|319.1232912|230.15196871995|0.5|0.333|0.35773|6|1|0.0058751228070175|0.11089536842105|108.81999969482|2021-11-07|-0.28234|2020-03-22|0.39264|2022-11-13
2024-04-13 22:07:41|WEEKLY|00608|15706|/equities/churchill-downs|R1000GROWTH|-135.12378889806|6|6.8402669221658||0|0|-0.07603|120.73|-0.13739|11|-0.13739369062026|11|42.47|-0.02636|0.03512|0.010304323259895|0.13592930732871|32.812536525637|244.16054682244|2376.5749049236|0.658|0.395|0.22802|38|19|0.0030995552810377|0.067920321185917|150.44999694824|2023-05-07|-0.22079|2020-03-01|0.2931|2020-03-29
2024-04-13 22:07:42|WEEKLY|00609|1096130|/equities/anaplan|R1000GROWTH|58.551293861445|14|2.0295231824585|0.0861|1|2|-0.01863|63.73|0.12495|41|0.12495098084261|41|25.71|-0.19843|-0.05871|-0.0056153299347127|0.12495098084261|97.1754309|112.495|262.263380836|0.286|0.143|0.30924|7|2|0.0082123316062176|0.10545191709845|86.169998168945|2021-02-21|-0.26634|2020-03-22|0.30475|2018-12-02
2024-04-13 22:07:43|WEEKLY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|85.457530018472|18|2.8905167302177|0.0715|1|2|0.05135|89.47|0.05834|28|0.058336892505026|28|31.22|-0.00594|0.05522|-0.00068673985538665|0.061409595887308|48.602824206693|292.47239468491|59646.665110325|0.562|0.356|0.16925|73|28|0.0036805444250871|0.055838510452962|94.769996643066|2024-03-24|-0.19298|1990-08-26|0.26|1987-08-02
2024-04-13 22:07:45|WEEKLY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|-27.672776050818|9|1.4575922712524||0|0|0.08333|22.99|0.0548|36|0.054796213939146|36|77|0.14243|0.23919|0.054796213939146|0.054796213939146|105.48|105.48|80.723315100562|0.25|0.25|0.20863|4|0|0.00074721518987342|0.077417246835443|43.5|2018-06-24|-0.24367|2024-02-18|0.32176|2018-06-17
2024-04-13 22:07:46|WEEKLY|00612|1073207|/equities/smartsheet-inc|R1000GROWTH|-47.208261180868|5|2.8459780719728|-0.004|-1|1|-0.004|37.67|-0.17211|58|-0.17210942827856|58|30.7|-0.12393|-0.0511|-0.02259764766843|-0.025412245825115|74.129570338169|84.780038223323|193.17947778946|0.6|0.4|0.30928|10|5|0.0050563022508039|0.11519347266881|85.650001525879|2021-09-05|-0.23931|2022-11-06|0.31278|2022-12-04
2024-04-13 22:07:47|WEEKLY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|226.23084749837|20|10.13127034231|0.1825|1|1|0.18253|238.6|-0.14123|10|0.21463981032373|44|32.87|-0.01454|0.04856|0.0056390495488565|0.07685095872718|63.893692715163|250.19270553213|5198.2570407757|0.596|0.362|0.19187|47|22|0.0035331202046036|0.063113676470588|261.13000488281|2024-03-24|-0.39113|1995-06-18|0.27666|2000-04-02
2024-04-13 22:07:48|WEEKLY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|63.225170047348|77|6.9477032327239||0|0|4.60695|83.88|-0.22765|11|-0.22765107489074|11|31.57|0.12624|0.21537|0.32454237550331|0.32454237550331|167.14463724016|167.14463724016|839.63963138339|0.429|0.429|0.262|7|1|0.0096344444444444|0.084352087542088|88.599998474121|2024-04-07|-0.35515|2022-02-27|0.37611|2023-08-06
2024-04-13 22:07:49|WEEKLY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|-70.029767856852|113|2.5265890313043||0|0|0.19061|61.02|0.07027|39|0.070272526642226|39|36|-0.02115|0.00655|0.043170161112821|0.09543241793662|202.27773196322|390.51520507884|1718.8732754193|0.667|0.452|0.14781|42|25|0.002345184729064|0.047466243842365|88.699996948242|2022-01-02|-0.26789|2020-03-22|0.28912|2008-11-30
2024-04-13 22:07:51|WEEKLY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|-31.081178481132|61|1.4843513817971|0.2545|-1|1|0.25449|28.21|-0.23676|30|-0.23676320988526|30|34.75|-0.13865|-0.10388|-0.23676320988526|-0.23676320988526|76.324|76.324|57.571426703005|0.25|0.25|0.19057|4|2|-0.0020686934673367|0.061101557788945|54.439998626709|2020-06-28|-0.10122|2021-12-05|0.12687|2021-06-06
2024-04-13 22:07:52|WEEKLY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|47.35515199163|18|3.1409588806254|0.075|1|2|-0.00139|50.19|-0.32263|7|0.35667011493056|54|33.65|0.05686|0.16375|0.12548877704536|0.20574065679585|145.70748061502|311.50114313929|1317.3228183855|0.645|0.419|0.30564|31|14|0.0049166509433962|0.094154075471698|57.130001068115|2024-03-31|-0.40871|2012-06-10|0.39607|2020-03-29
2024-04-13 22:07:53|WEEKLY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-59.056334105181|27|3.2830881776623||0|0|0.04559|50.87|0.08521|39|0.085210005021069|39|29|-0.06948|0.02483|0.10214583286924|0.012161979987789|130.66387683661|101.91315631|84.783331553141|0.75|0.5|0.29631|4|1|0.0008630985915493|0.094348450704225|105.91999816895|2021-11-21|-0.13655|2022-09-18|0.28144|2022-11-13
2024-04-13 22:07:53|WEEKLY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|140.78228822422|18|9.4058312059502|0.2649|1|2|0.16609|163.94|-0.00768|19|-0.0076785272282427|19|28.82|-0.00691|0.09224|0.090573366013872|0.2227288803174|135.57250804784|260.17391715595|1050.8974258497|0.765|0.471|0.24027|17|9|0.0062783431952663|0.078663550295858|176.30999755859|2024-03-24|-0.29943|2022-11-06|0.36692|2020-04-12
2024-04-13 22:07:54|WEEKLY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|499.08467363987|2|35.12176934986|0.0159|1|1|0.01593|605.72|-0.15681|17|-0.057239721295016|18|27|0.07702|0.15583|0.17765566401362|0.24497772318227|1407.5942277837|1624.5136165634|30285.998535156|0.482|0.353|0.15684|85|25|0.0037468858885017|0.057820509581882|913|2022-11-13|-0.36134|2008-10-12|0.34211|2008-10-19
2024-04-13 22:07:56|WEEKLY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|-55.316199103734|35|2.9585370865945|-0.0484|-1|1|-0.04836|48.13|0.08074|24|0.080743887526775|24|37.75|-0.02544|0.01561|0.15538009174129|0.080743887526775|132.93318148|108.074|138.34435125477|0.5|0.25|0.26654|4|3|0.0035902162162162|0.087211243243243|71.919998168945|2021-09-19|-0.16628|2022-05-15|0.31589|2020-10-18
2024-04-13 22:07:57|WEEKLY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|41.586634267335|20|1.6834967431242|0.0841|1|1|0.08409|44.35|-0.00817|17|-0.0081749267422582|17|35.03|-0.03608|0.03337|0.027298546374594|0.11438867953371|130.29714079934|1212.7950912478|11087.499453314|0.646|0.415|0.16037|65|31|0.0028532883275261|0.052573183797909|47.450000762939|2024-03-24|-0.57534|1984-07-08|0.22302|2008-11-02
2024-04-13 22:07:58|WEEKLY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|21.975848029784|18|3.9780506058761|0.271|1|2|0.1701|33.5|-0.31632|13|-0.3902438711383|7|35.07|0.31112|0.39866|0.37454508455075|0.75162551535019|63.131621468734|180.26106241428|15.338828267494|0.8|0.4|0.454|15|12|0.0031762983425414|0.14331963167587|302.5|2014-01-19|-0.67213|2016-11-06|0.52273|2017-08-20
2024-04-13 22:07:59|WEEKLY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|103.62670967094|18|9.2574872818234|0.4032|1|2|0.2765|122.71|-0.15333|10|-0.18924035024165|13|33.05|-0.0499|0.02978|0.034297023172473|0.07825722651939|76.370407345022|115.25545554886|908.96295618128|0.513|0.308|0.27607|39|16|0.003889808575804|0.092834686064319|199.44000244141|2021-04-11|-0.32344|2000-04-16|0.40279|2000-08-20
2024-04-13 22:08:00|WEEKLY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|365.40603472952|22|26.105170275128|0.4898|1|2|0.40988|418|-0.18892|8|0.21347929497415|33|33.77|0.1541|0.22231|0.3920205785588|0.56975768916766|898.24748164268|1221.659382878|1837.3626373626|0.615|0.462|0.23572|13|3|0.0081624130434783|0.08078102173913|452.86999511719|2024-04-14|-0.25445|2020-03-15|0.37002|2020-04-12
2024-04-13 22:08:02|WEEKLY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|56.866094500943|19|5.6531709935891|0.1459|1|1|0.14587|69.44|-0.13723|21|-0.13723128544922|21|35.36|0.01741|0.08064|0.078999281819445|0.15573716298969|263.08720553323|792.14005142404|664.49764314675|0.574|0.404|0.18826|47|18|0.0022011369047619|0.061090297619048|254.33999633789|2021-04-11|-0.21336|2023-08-06|0.26806|2022-11-13
2024-04-13 22:08:03|WEEKLY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|93.45372357953|50|11.201692604717||0|0|1.59484|117.78|1.07194|96|1.0719378502232|96|31.82|-0.05281|0.11847|0.10050854878204|0.10050854878204|99.636714758709|99.636714758709|489.11959780924|0.455|0.455|0.20699|11|2|0.0058621553884712|0.066663558897243|136.16000366211|2024-04-07|-0.48771|2017-04-02|0.37897|2024-03-03
2024-04-13 22:08:04|WEEKLY|00628|16860|/equities/universal-display|R1000GROWTH|-194.63135731746|5|10.337118190292|0.0002|-1|1|0.00019|159.59|0.28289|61|0.28289418090633|61|34.69|-0.05889|0.09345|-0.0091131792593961|0.14613974889572|-1.5935893910857|50.743331037079|3546.4443630642|0.619|0.452|0.40062|42|16|0.0064652019164956|0.12219751540041|262.76998901367|2021-01-24|-0.37079|2000-04-16|1.01841|2000-03-05
2024-04-13 22:08:05|WEEKLY|00629|1141618|/equities/iaa-inc|R1000GROWTH|35.683119550134|10|2.265012165729|-0.0187|1|1|-0.0187|39.89|0.24583|84|-0.29672098715864|8|37.4|-0.07659|0.02315|-0.025447695574684|-0.29672098715864|87.61673224|70.328|100.60529093199|0.4|0.2|0.24058|5|3|0.0017380612244898|0.081552704081633|66.849998474121|2021-01-10|-0.22625|2020-04-05|0.28|2020-04-12
2024-04-13 22:08:06|WEEKLY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|-159.43236059243|5|9.776403891141|-0.0891|-1|1|-0.08908|134.12|0.88447|72|0.88446831524636|72|38.33|0.2516|0.35981|0.44246658526443|0.59336717434089|15027.911681048|16487.356863005|12652.830411056|0.571|0.429|0.27309|42|19|0.0058789281288724|0.099282323420074|156.94000244141|2024-03-10|-0.37154|1995-12-17|0.43325|2009-03-29
2024-04-13 22:08:08|WEEKLY|00631|15506|/equities/sarepta|R1000GROWTH|102.5866996054|14|8.7687832111173|0.052|1|1|0.05197|122.87|0.24907|49|0.24907145095188|49|35.56|-0.09605|0.26909|-0.052167359306413|0.014754854258073|-6.6804953887079|31.126981555853|315.0512890938|0.41|0.308|0.43461|39|6|0.0077251714285714|0.15143015|181.83000183105|2020-12-27|-0.60256|2016-01-17|1.34349|2012-07-29
2024-04-13 22:08:09|WEEKLY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|43.006531835548|46|4.186370546199|0.8721|1|2|0.56|53.43|-0.28808|55|-0.17821145374463|8|30.69|-0.01943|0.06781|0.023461026363408|0.13123098068338|84.597241151524|144.50955820052|321.86746432138|0.615|0.385|0.30811|13|7|0.005136981981982|0.093720810810811|58.459999084473|2024-03-10|-0.21726|2019-05-26|0.36382|2024-03-03
2024-04-13 22:08:09|WEEKLY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|106.78320653026|39|4.6860306891614||0|0|0.16676|108.45|-0.08956|19|-0.072978141442785|30|33.7|-0.03719|0.01488|-0.0068358358884849|0.049351106576407|32.495583827415|196.12173021695|8539.3699666928|0.642|0.358|0.17085|67|34|0.0027246297909408|0.054648610627178|120.73999786377|2024-03-31|-0.22115|2003-01-12|0.42754|1980-09-21
2024-04-13 22:08:10|WEEKLY|00634|989658|/equities/nutanix-inc|R1000GROWTH|52.126250361973|85|4.4683014705604|1.9062|1|1|1.90621|63.21|-0.06418|25|-0.064181348826113|25|28.09|-0.01013|0.08306|-0.047406229821492|0.0096266320838705|51.984160052545|77.887059395809|170.83783536344|0.545|0.455|0.36595|11|5|0.0047247837150127|0.10914875318066|66.98999786377|2024-03-10|-0.36511|2019-03-03|0.33603|2020-08-30
2024-04-13 22:08:11|WEEKLY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|-67.923637303723|1|3.8395461748087||1|0|0|54.75|-0.02493|35|-0.024933241101225|35|33.11|-0.01252|0.08491|-0.0053619617067816|0.011415936955405|23.339537298278|53.951049827627|486.66666666667|0.652|0.37|0.33145|46|21|0.0044302298095863|0.11450391332896|124.79000091553|2021-11-14|-0.37005|2008-11-16|0.40541|1998-10-25
2024-04-13 22:08:13|WEEKLY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|145.63706699609|66|8.5934447919158|0.2865|1|1|0.2865|156.04|0.15917|47|-0.046610148050737|40|32.34|0.01466|0.07037|0.094732243602534|0.14737064327129|249.05869421799|296.6668786463|975.24995803833|0.552|0.345|0.2193|29|15|0.0037901694915254|0.071937467597208|176.5|2022-01-09|-0.41131|2008-11-23|0.51974|2008-11-30
2024-04-13 22:08:14|WEEKLY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|97.635532984607|17|5.4507866368858|0.1753|1|2|0.13541|109.17|-0.22204|9|0.020095982198277|38|43.77|0.10998|0.15957|-0.0018842349369606|-0.02273514212165|84.309589531922|86.545004428137|385.48728582401|0.692|0.385|0.18654|13|8|0.0033998632478633|0.05756588034188|182.5|2021-04-11|-0.32746|2020-03-22|0.28474|2020-04-12
2024-04-13 22:08:15|WEEKLY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|103.57250526606|52|7.8674979903329||0|0|1.85779|125.8|-0.44803|4|0.44830980452185|84|32.73|-0.1047|0.01579|-0.019656991486252|0.066562901943333|29.812985926392|154.95960331363|3931.2500367872|0.576|0.333|0.31665|33|14|0.006307851458886|0.10779232537577|129.42999267578|2024-03-10|-0.37363|2017-08-27|0.58015|2004-01-11
2024-04-13 22:08:16|WEEKLY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|51.419609619627|18|5.5732019401426|-0.0087|1|2|-0.11078|56.67|-0.29165|40|-0.37010086813216|5|45.86|0.17502|0.28576|-0.033167387204939|-0.030651101179177|50.515468245656|63.51765978|217.96153141902|0.524|0.333|0.28387|21|8|0.0030398775510204|0.091255306122449|124.93000030518|2022-01-16|-0.36522|2023-03-19|0.43192|2009-05-10
2024-04-13 22:08:17|WEEKLY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|273.17340838384|38|12.247194967429||0|0|0.29845|305.85|0.20473|80|0.95582407333891|89|41.35|0.01984|0.08392|0.066900824327054|0.18775455777053|154.14809325513|372.25188323096|1415.9722254723|0.739|0.435|0.19502|23|13|0.0036531680161943|0.059334240890688|350.20999145508|2022-01-02|-0.224|2008-10-12|0.24076|2008-05-04
2024-04-13 22:08:19|WEEKLY|00641|943121|/equities/new-relic-inc|R1000GROWTH|82.657342772189|66|1.4392198388766||0|0|0.25328|86.99|-0.03191|27|-0.031911084558669|27|30.77|-0.03934|0.08575|-0.17463858089938|-0.14240457092161|18.506576235792|42.24811782252|255.92819525772|0.615|0.385|0.28798|13|6|0.0041196129032258|0.087887870967742|129.69999694824|2021-11-21|-0.29674|2022-02-13|0.39555|2021-11-14
2024-04-13 22:08:19|WEEKLY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|14.231128733209|22|1.4162313535583|0.1629|1|1|0.16294|16.13|-0.21185|24|-0.21185062673124|24|29.33|-0.15253|0.03081|-0.13854999832877|0.0023658645732776|32.537299423098|74.167539145425|51.881631011906|0.444|0.333|0.37688|9|3|0.0027151228070175|0.13570856140351|95.117202758789|2021-02-21|-0.36677|2021-11-21|0.52856|2022-03-20
2024-04-13 22:08:20|WEEKLY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|171.68120317532|17|9.1612554114753|-0.0719|1|2|-0.10037|178.91|-0.13426|11|0.52152075407306|134|35.64|-0.0368|0.01089|0.020491452225221|0.17645173935668|57.556960993896|422.7787393802|11252.201251967|0.556|0.289|0.20079|45|21|0.0038538950617284|0.06498275308642|208.61999511719|2023-07-30|-0.18381|2001-09-23|0.23051|1998-10-18
2024-04-13 22:08:21|WEEKLY|00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE|54.281614816117|94|0.46612849635283|1.71|1|2|1.60904|55.99|0.06818|16|0.068176176388466|16|32.69|-0.19871|0.01016|-0.028584447817514|0.043524311557212|9.7143148182109|69.349099104328|329.3529510498|0.59|0.385|0.34229|39|13|0.0063743347953216|0.12187752923977|56|2022-03-06|-0.34568|2000-12-24|3.61165|1999-11-14
2024-04-13 22:08:22|WEEKLY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|90.944620468512|16|4.6893012665315|0.0799|1|1|0.07991|101.08|0.0087|16|0.0086999145544915|16|40.91|0.04454|0.12236|0.12490022314075|0.28140832917846|115.01284732906|393.54589897264|940.27908680051|0.696|0.435|0.29118|23|12|0.0047075941422594|0.084310690376569|127.75|2021-11-07|-0.44364|2008-11-23|0.59804|2008-11-30
2024-04-13 22:08:24|WEEKLY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|219.1183172842|55|11.521940798862|0.5776|1|2|0.53574|237.81|-0.24593|13|-0.24593105973869|13|39.39|0.17076|0.29466|-0.1471446175549|-0.092238529626704|0.29966651090479|20.881262680811|3873.1270802895|0.485|0.303|0.35451|33|12|0.0057310044313146|0.096007909896603|266.94000244141|2024-03-10|-0.48058|1999-03-07|0.47584|2000-02-13
2024-04-13 22:08:25|WEEKLY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-8.7427621829773|27|0.89389614939972||0|0|0.04448|5.8|0.50928|58|1.6807350205888|8|20.5|-0.10984|0.21147|0.65843531963727|0.92164841163798|602.61960808463|311.65210944|59.228400847853|0.5|0.25|0.52277|8|3|0.0095381052631579|0.193325|132.72999572754|2020-12-27|-0.39563|2023-08-06|1.27618|2020-09-06
2024-04-13 22:08:26|WEEKLY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|144.26712777164|18|12.094586403825|0.0152|1|1|0.01517|169.26|-0.21461|8|-0.027384388121256|38|36|0.11235|0.19022|0.18133967878381|0.27750643483083|215.81954067373|196.7090244777|600.21273023963|0.636|0.364|0.27211|11|6|0.0060522276029056|0.083516464891041|260|2021-11-07|-0.24608|2020-03-15|0.25155|2020-04-12
2024-04-13 22:08:27|WEEKLY|00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE|155.67350963709|26|4.6454969910857|0.2465|1|2|0.22468|169.41|-0.24074|18|-0.092765901070052|43|33.12|0.00597|0.05571|0.079827693052437|0.2272986374099|135.08037654336|297.84457913019|1042.5230994591|0.647|0.412|0.17193|17|6|0.0045633673469388|0.054976717687075|173.57400512695|2021-11-21|-0.11704|2018-10-28|0.09706|2016-12-11
2024-04-13 22:08:27|WEEKLY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|49.420308934849|13|5.4557330789069|0.1877|1|2|0.16049|53.58|-0.21766|13|-0.217657393648|13|30.43|-0.79711|0.57299|0.017542166732158|0.082892033891486|1.6309062568448|18.939561193535|1319.7044971969|0.467|0.347|0.32002|75|25|0.025412515257193|0.096926351351351|100.44000244141|2021-02-14|-0.97695|1993-05-09|48.57143|1993-05-02
2024-04-13 22:08:29|WEEKLY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|-97.443654696555|163|1.7435326699231||0|0|0.61882|91.96|0.17322|36|0.17322372353921|36|37.16|0.07601|0.22816|0.17657379689386|0.32118185851738|267.91096199134|466.71447181797|1751.6190301804|0.622|0.351|0.3103|37|20|0.0052253871177619|0.10641465191932|325.11999511719|2021-01-31|-0.62944|2001-06-17|0.60854|2001-09-30
2024-04-13 22:08:30|WEEKLY|00652|989531|/equities/everbridge-inc|R1000GROWTH|31.364609879115|10|1.1667972664507|0.3156|1|2|0.2374|34.87|0.2853|95|0.28530060408151|95|55.14|0.15558|0.22791|-0.023564833638638|0.25541443783211|71.162980892279|157.5173709|228.65573070088|0.571|0.286|0.24931|7|3|0.0054283037974684|0.10978567088608|178.97959899902|2021-02-21|-0.43305|2021-12-12|0.41425|2020-05-10
2024-04-13 22:08:31|WEEKLY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-517.81772597207|85|42.989245042448|0.657|-1|1|0.65699|386.76|-0.14445|5|-0.14444982574763|5|31.42|0.02785|0.10794|0.20283845238508|0.36050201659807|141.64533107637|159.59857475|102.61335756754|0.25|0.167|0.17035|12|3|0.00087832971800434|0.062147678958785|2326.8000488281|2021-01-03|-0.22|2022-11-06|0.15454|2020-03-29
2024-04-13 22:08:32|WEEKLY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|-71.305400439962|7|4.5844170703233|0.0149|-1|1|0.01495|61.29|0.01479|16|0.014789543565422|16|44.7|0.24356|0.3217|-0.028563457814798|-0.01497142319092|84.159880583441|91.770399842369|381.86918273494|0.5|0.4|0.265|10|3|0.0050888741721854|0.082199337748344|99.599998474121|2021-11-07|-0.37143|2020-03-22|0.50406|2020-04-12
2024-04-13 22:08:33|WEEKLY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|110.65919091641|5|5.9769972484869||0|0|-0.05575|121.77|-0.02314|66|0.11073251935177|45|34.88|-0.00996|0.05745|0.016954978211293|0.093823759859389|72.258786609042|209.1491260897|1412.644991412|0.585|0.341|0.2014|41|19|0.0029761087866109|0.063087050209205|157.46000671387|2022-01-02|-0.28708|2001-09-23|0.33703|2020-04-12
2024-04-13 22:08:35|WEEKLY|00656|942669|/equities/freshpet-inc|R1000GROWTH|98.479117781421|19|6.0426379396169|0.4662|1|2|0.42413|108.59|0.38149|54|-0.23376031416631|13|52.67|0.57977|0.6977|0.073866121822001|-0.23376031416631|105.85528976|76.624|568.23648806725|0.222|0.111|0.32381|9|2|0.005874593495935|0.10554504065041|186.9799041748|2021-05-09|-0.31291|2015-11-15|0.24158|2015-11-29
2024-04-13 22:08:36|WEEKLY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|-24.100464209304|10|1.1063336682166||0|0|-0.12809|22.81|0.06764|45|0.067644182717465|45|36.56|-0.06742|0.06208|0.16564852651772|0.17419223498131|661.55666120781|375.84192516408|148.30948827188|0.588|0.412|0.36484|34|9|0.0041544249201278|0.11688159744409|50.5|2000-07-16|-0.55314|2014-09-07|0.47534|2000-05-07
2024-04-13 22:08:37|WEEKLY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|71.344368176828|38|3.0516968038518|-0.0756|1|1|-0.07557|72.17|-0.12594|11|-0.12593896398339|11|30.11|-0.02882|0.05024|-0.10789385233199|-0.10789385233199|79.5525709|79.5525709|111.03076641376|0.222|0.222|0.21149|9|2|0.0018354220779221|0.070165779220779|93.860000610352|2022-04-24|-0.34613|2020-03-22|0.30544|2020-04-12
2024-04-13 22:08:37|WEEKLY|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|49.945017811543|14|2.2516609837987|0.1921|1|2|0.14129|56.3|1.04499|91|1.044987618787|91|32.87|0.05235|0.10947|0.17244780548609|0.26637376486865|248.68455862018|318.02922165018|283.62719473606|0.533|0.4|0.24572|15|6|0.0039484387351779|0.076512747035573|142.63999938965|2021-09-12|-0.35857|2022-11-06|0.26238|2022-12-04
2024-04-13 22:08:38|WEEKLY|00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE|52.538179975508|17|2.0756071071632|0.3297|1|2|-0.02492|58.7|-0.51768|18|-0.51767558713551|18|31.35|0.19717|0.44989|0.060594806761253|0.095247805075807|92.511424889205|114.50722913438|652.22223069933|0.588|0.412|0.42897|17|4|0.0097787795992714|0.13841693989071|249.41999816895|2020-12-20|-0.56623|2022-12-11|1.24|2017-09-17
2024-04-13 22:08:40|WEEKLY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|345.20788220241|19|17.802633203047|0.2633|1|1|0.2633|372.8|-0.19872|7|-0.040346182328641|16|28.11|-0.00469|0.06247|0.059204792527135|0.13850057691526|306.81562766843|1474.9513164574|27614.813422895|0.593|0.383|0.1592|81|30|0.003356862745098|0.054489551198257|403.44000244141|2024-04-14|-0.22852|2001-09-23|0.28067|2009-07-26
2024-04-13 22:08:41|WEEKLY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|-107.03462426098|32|5.7895022924515||0|0|0.16505|90.55|-0.11743|8|-0.11743277911581|8|37.54|0.03544|0.1104|0.079187040584223|0.15066879870078|176.0047849687|379.77020682097|5422.1560107003|0.5|0.34|0.21629|50|19|0.0033163784067086|0.066942169811321|159.33000183105|2014-11-16|-0.29232|2020-03-22|0.4359|2020-04-12
2024-04-13 22:08:42|WEEKLY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|-44.947628301452|36|2.4758759478962||0|0|0.19159|36.33|0.22352|25|0.22351675485534|25|46.11|0.05329|0.19712|0.16034985708454|0.20330222624205|195.77740524213|184.23176071151|140.324459975|0.444|0.333|0.19704|18|4|0.0018772601156069|0.07192974566474|80.970001220703|2012-09-09|-0.23678|2024-02-18|0.37844|2021-02-07
2024-04-13 22:08:43|WEEKLY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|-166.59358758275|6|7.8383442271191||0|0|-0.0247|147.28|0.12186|42|0.12186037929455|42|36.84|-0.07651|0.05928|0.12051138189328|0.18875635683724|156.53249428774|341.02207315466|3681.9999694824|0.526|0.421|0.29291|38|12|0.0049447758007117|0.095476014234875|214.91000366211|2021-02-14|-0.31931|2000-04-16|0.5265|2008-03-02
2024-04-13 22:08:44|WEEKLY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|210.0206357351|12|9.4303090658476||0|0|0.13853|235.88|-0.01863|50|-0.018627513993718|50|31.87|0.0029|0.05915|0.11237013365386|0.18822333216621|470.23996652627|621.53409970824|1344.8118162525|0.645|0.419|0.22769|31|15|0.0040797997997998|0.071094004004004|244.03999328613|2024-04-07|-0.37273|2020-03-22|0.3248|2008-11-30
2024-04-13 22:08:46|WEEKLY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|269.25997635389|18|13.98960603655|0.1064|1|2|0.08103|299.91|-0.16079|8|0.095325404870155|37|35.68|0.08618|0.12393|0.16446682912713|0.33653116473057|159.9929168176|291.87593715424|1068.4360773877|0.789|0.474|0.20649|19|14|0.0042594388489209|0.059465510791367|329.85000610352|2020-02-09|-0.20568|2020-03-22|0.21761|2020-04-12
2024-04-13 22:08:47|WEEKLY|00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE|109.97250518992|6|2.0224973036369|0.0748|1|2|0.00867|116.3|-0.14442|15|0.24411118129472|24|33.21|0.07905|0.32991|0.37056963925346|0.64103322303153|642.73357899486|1777.8814336461|1286.5044639659|0.632|0.421|0.30157|19|7|0.0074643081761006|0.10670353773585|120.53500366211|2021-11-07|-0.37122|2014-08-03|0.41703|2013-11-24
2024-04-13 22:08:48|WEEKLY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|52.233909699546|21|4.2392315042306||0|0|0.15535|60.39|-0.10243|30|-0.10242584850914|30|34.78|0.01366|0.11009|0.082896247365389|0.14843195050456|210.45827893653|363.11152960445|975.60579695319|0.634|0.415|0.34381|41|21|0.0052587067773167|0.11284952973721|148.80000305176|2021-02-28|-0.4683|1998-10-11|0.71154|1999-01-10
2024-04-13 22:08:49|WEEKLY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|-348.05987874534|25|18.453293932365|0.1064|-1|1|0.1064|285.63|-0.22446|50|-0.22445706810148|50|33.11|0.01385|0.07992|0.10544135738942|0.18534956956266|293.5245245278|591.43799622035|878.86155348558|0.636|0.409|0.23537|44|24|0.0028821404456448|0.072344091829845|1349.9799804688|2021-04-25|-0.30942|2007-11-11|0.36808|2008-03-16
2024-04-13 22:08:50|WEEKLY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|-51.150815456815|1|2.9036049742525||1|0|0|41.74|-0.01742|39|-0.017419912235022|39|33.02|-0.0765|0.06149|0.039192758271796|0.12112138542091|47.064126744412|182.87814479473|417.40001678467|0.538|0.327|0.3523|52|20|0.0043924228305183|0.11568972044263|86.582000732422|2019-04-14|-0.60484|1999-12-19|0.93185|2000-03-05
2024-04-13 22:08:52|WEEKLY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-10.600912695452|153|1.3689572157515||0|0|0.93674|6.64|-0.41055|15|-0.41054582130851|15|13.25|-0.54364|-0.3753|-0.30910864661188|-0.27948344158063|12.854663834899|22.45787633414|9.9416076889766|0.625|0.5|0.55337|8|4|-0.0025588759689922|0.16497813953488|239.71000671387|2019-07-28|-0.24602|2019-08-04|0.45865|2020-05-10
2024-04-13 22:08:53|WEEKLY|00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE|41.467730352061|30|3.5974232922735|0.1616|1|1|0.16158|53.7|0.1628|49|0.47096430138506|40|23.11|-0.10014|-0.02214|-0.12443546176026|-0.093951432283497|13.142636618767|41.637021738031|128.93156973733|0.684|0.368|0.32207|19|11|0.0031978632478632|0.096672478632479|80.75|2021-02-28|-0.25541|2015-05-03|0.31257|2013-12-15
2024-04-13 22:08:53|WEEKLY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|95.911454562148|18|5.0648518171115|0.1345|1|2|0.097|104.16|-0.10609|28|-0.1060885468547|28|28.51|-0.05092|0.05484|0.025847789552371|0.072884665906779|30.430951651073|188.55449011604|694.40002441406|0.673|0.449|0.27462|49|23|0.0038865063649222|0.091841407355021|171.25399780273|2019-07-14|-0.33464|2002-09-22|0.655|1998-09-13
2024-04-13 22:08:54|WEEKLY|00674|998043|/equities/alteryx-inc|R1000GROWTH|44.87383014848|16|1.1287233601339|0.1329|1|2|0.11147|48.26|-0.34631|11|-0.34631274213204|11|23.33|-0.09888|-0.00198|-0.095383638279377|0.12267798725505|15.375839262932|73.896314985578|311.35482788086|0.467|0.267|0.37151|15|6|0.0063365205479452|0.11187065753425|185.75|2020-07-12|-0.30834|2020-08-09|0.3438|2020-10-11
2024-04-13 22:08:55|WEEKLY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|354.55673488141|37|18.634696502595|0.6191|1|2|0.39009|381.15|0.05434|25|0.21617890799806|58|46.81|0.03592|0.09089|0.13043834571292|0.21235273674256|411.8823819328|560.09269472404|2219.8601759049|0.581|0.387|0.1674|31|14|0.0026496368527236|0.051615588433087|420.33999633789|2024-03-10|-0.17778|2008-10-12|0.2523|2023-08-06
2024-04-13 22:08:57|WEEKLY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|-60.061458957143|1|4.8638198812629||1|0|0|43.7|-0.07536|17|-0.075355455414504|17|33.2|0.04194|0.22449|0.12013434498153|0.16481630126312|124.97575261628|174.06093679147|408.79328791679|0.5|0.45|0.3349|20|4|0.0053125753012048|0.10862055722892|212.39999389648|2021-02-21|-0.3741|2021-11-07|0.35561|2020-03-29
2024-04-13 22:08:58|WEEKLY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|39.246715494916|18|4.1112484315605|0.0224|1|1|0.02241|47|-0.22033|19|-0.25919372076055|9|34.33|-0.03121|0.08742|-0.10090232147112|-0.029824537223523|26.739046637549|69.095295832834|111.2426035503|0.533|0.267|0.35925|15|9|0.0037100751879699|0.12200915413534|179.64700317383|2020-12-27|-0.27852|2014-04-20|0.48525|2016-11-13
2024-04-13 22:08:59|WEEKLY|00678|1163256|/equities/ncino|R1000GROWTH|30.202790480208|44|2.4385964467476|0.0161|1|1|0.01609|32.2|-0.3744|11|-0.37440206406936|11|50.67|-0.02485|0.06647|-0.37440206406936|-0.37440206406936|62.56|62.56|43.513514544513|0.333|0.333|0.29721|3|2|-0.001568358974359|0.11671133333333|103.94999694824|2020-09-06|-0.21508|2022-11-06|0.32042|2023-06-18
2024-04-13 22:08:59|WEEKLY|00679|32543|/equities/the-wendys-co|R1000GROWTH|-20.796240376243|34|0.84862993231898||0|0|0.0783|18.6|-0.04042|56|-0.040418466653189|56|43.52|0.20258|0.2653|0.33221458091141|0.54485884039948|4074.5970854104|7179.4061154824|5470.5882899489|0.577|0.365|0.22575|52|24|0.0035161716027875|0.078034790940766|29.459999084473|2021-06-13|-0.34881|2020-03-22|0.83482|1989-03-19
2024-04-13 22:09:01|WEEKLY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|92.078109166732|111|4.2356967718576|0.7744|1|1|0.77444|94.56|0.09998|37|-0.053699866177712|55|46.69|0.07865|0.13139|0.17350232413629|0.25137714798422|258.22442637765|273.71742176305|597.72439559231|0.538|0.385|0.18279|13|7|0.0031995815899582|0.052746708507671|107.18000030518|2024-03-10|-0.21825|2020-03-01|0.13971|2024-03-03
2024-04-13 22:09:03|WEEKLY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|5.2087947239794|8|1.0934753543351|0.0048|1|1|0.00478|8.4|0.80679|125|-0.053699866177712|55|56.67|0.1297|0.17386|0.80679455585314|0|180.679|100|28.140701880007|0.333|0|0.44536|3|2|-0.0031275706214689|0.13354423728814|63.549999237061|2021-08-29|-0.25652|2023-11-12|0.57439|2024-02-25
2024-04-13 22:09:03|WEEKLY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|82.043800860186|9|3.8323599250497|0.0449|1|1|0.04494|89.98|-0.17284|9|1.0354865203806|154|47.81|0.02345|0.12211|0.054534564271955|0.21577864128891|64.357660944268|352.547650208|1270.9040159118|0.71|0.387|0.16714|31|16|0.0026911543624161|0.050237832214765|95|2024-04-07|-0.66103|2017-01-29|0.37037|2001-10-28
2024-04-13 22:09:04|WEEKLY|00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE|7.8261344212838|19|0.49861793738546|-0.0029|1|2|-0.08705|8.18|-0.24654|12|-0.14450402229176|23|47.82|0.04827|0.15293|0.058340894775789|0.022435007016233|109.54022317166|101.95411495205|86.105266370271|0.727|0.364|0.28064|11|6|0.0016842095588235|0.087360863970588|15.909999847412|2012-03-04|-0.35833|2012-07-29|0.49333|2022-01-16
2024-04-13 22:09:05|WEEKLY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|71.748623458647|12|3.4109132980992|0.1399|1|2|0.12305|80.5|-0.17798|13|-0.023717745213356|27|31.93|0.0061|0.08649|0.098710980724448|0.23488061141553|207.26472038534|3076.1756798812|1485.2398314917|0.59|0.377|0.24913|61|26|0.0053328892291986|0.083555599795814|154.05999755859|1998-04-26|-0.97852|2003-03-30|0.86667|2003-06-08
2024-04-13 22:09:06|WEEKLY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|-8.1522718141803|160|0.83399657519675||0|0|0.98333|6.2|0.74648|39|0.74647887323944|39|23.5|0.33263|0.59433|0.74647887323944|0.74647887323944|174.648|174.648|3.1472080250077|0.5|0.5|0.33903|2|1|-0.0090602912621359|0.1907513592233|925.96002197266|2021-02-07|-0.32454|2023-06-25|0.58291|2021-02-07
2024-04-13 22:09:09|WEEKLY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|138.92463849121|61|6.5144743052357|0.1446|1|2|0.11849|156.03|-0.26028|18|-0.13470033528836|9|37.06|-0.00034|0.08726|0.032952607690893|0.17404011900281|51.444504684475|216.69227100177|3298.7314619474|0.543|0.314|0.23643|35|13|0.0040683787767133|0.069788916728077|162.19999694824|2024-03-03|-0.36879|2001-09-23|0.33761|1998-10-25
2024-04-13 22:09:10|WEEKLY|00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE|34.259102743292|17|1.5769656759421|0.2978|1|1|0.29784|39|-0.6376|10|-0.32531011510502|14|42.33|-0.24869|-0.20823|-0.48145610966055|-0.32531011510502|24.4507656|67.469|100|0.667|0.333|0.54487|3|2|0.0054481818181818|0.13761363636364|66.309997558594|2021-02-14|-0.23144|2022-01-09|0.38799|2023-01-15
2024-04-13 22:09:11|WEEKLY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|-4.7213238103515|163|0.6321079606257||0|0|0.92849|3.02|0.16407|42|0.16406811961373|42|44|0.16128|0.30557|0.16406811961373|0.16406811961373|116.407|116.407|6.2525880509937|0.5|0.5|0.47436|2|0|-0.00607432|0.15542544|71.25|2021-01-24|-0.29376|2023-11-12|0.25|2022-08-07
2024-04-13 22:09:11|WEEKLY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-9.9346445776462|5|0.84821490372021|0.1029|-1|1|0.10289|7.15|0.44747|49|-0.27118042774914|10|38.5|0.22319|0.34188|0.51116252800652|0.59972518611231|598.36072187761|396.15886299492|78.313253074973|0.571|0.429|0.29455|14|7|0.0023863904235727|0.096527753222836|115.20999908447|2021-02-21|-0.48452|2021-11-07|0.49032|2020-05-10
2024-04-13 22:09:12|WEEKLY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|-5.4457488833563|3|0.53691628173645|0.1174|-1|1|0.11736|3.61|-0.01307|4|-0.013068437410484|4|74.5|0.36424|0.46353|-0.013068437410484|-0.013068437410484|98.693|98.693|6.3333331492909|0.5|0.5|0.3222|2|1|-0.01445940397351|0.13225814569536|57|2021-05-30|-0.30774|2021-11-07|0.26196|2024-03-03
2024-04-13 22:09:14|WEEKLY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|52.259079116138|8|2.3052760667945||0|0|0.02323|57.7|-0.12735|49|-0.10119910423165|9|35.03|-0.02612|0.03375|0.043289999943743|0.077614115476155|166.07374114536|284.21702511267|827.83360831856|0.524|0.349|0.17835|63|22|0.0019119647696477|0.059458934056007|71.860000610352|2022-04-24|-0.34077|2020-03-15|0.30711|2020-04-12
2024-04-13 22:09:15|WEEKLY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-2.0369274275398|54|0.29064248856227|0.6571|-1|1|0.65714|1.08|-0.44834|10|-0.44833623917283|10|28.8|0.02142|0.15811|0.26232954145419|0.22134686959287|176.3357557089|113.18399537423|10.693069327966|0.5|0.3|0.48683|10|5|-8.1173020527859E-5|0.13483897360704|62.799999237061|2021-02-07|-0.38618|2021-07-18|0.51929|2021-06-27
2024-04-13 22:09:16|WEEKLY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|-1544.4485848003|24|57.046631511754|-0.0715|-1|1|-0.07148|1432.54|-0.21488|19|-0.074328190301199|18|35.65|0.0407|0.08816|0.11270009709737|0.24875445539887|500.51588514197|1406.1714555614|17197.359570025|0.593|0.333|0.14287|54|24|0.0032313706365503|0.044923490759754|1560|2023-09-24|-0.24979|2020-03-22|0.32542|2008-09-21
2024-04-13 22:09:17|WEEKLY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|201.38081429666|26|10.742106734396|-0.0047|1|1|-0.00466|215.87|0.14471|42|0.14471391612134|42|32.73|-0.02673|0.01749|0.023396714614998|0.11654381095872|70.029058207589|336.71159477218|2893.6996516532|0.644|0.4|0.14455|45|24|0.002848691588785|0.048725527369826|239.41999816895|2024-03-17|-0.16624|2020-03-22|0.17669|2022-11-06
2024-04-13 22:09:18|WEEKLY|00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE|46.098614188682|75|0.40212870549805||0|0|0.6253|47.28|||0.14471391612134|42|22|0.05918|0.09375|0|0|100|100|152.91073306156|0|0|0.39729|1|0|0.00731125|0.0760084375|47.409999847412|2021-11-21|-0.3687|2020-03-22|0.38177|2020-04-12
2024-04-13 22:09:19|WEEKLY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|154.18915742742|19|6.4826376143107|0.0175|1|1|0.01749|167.57|0.08739|57|-0.022266390803713|16|37.34|0.2103|0.29154|0.048701982818684|0.17586684375507|56.789832736659|621.00600378977|46547.222407108|0.604|0.358|0.21967|53|25|0.0049842663995994|0.073464141211818|212.61999511719|2022-08-14|-0.30394|2002-10-06|0.83333|1987-11-08
2024-04-13 22:09:21|WEEKLY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|136.45825102001|18|7.4835965959349|0.0636|1|2|0.01281|145.46|-0.22265|35|-0.22264548453423|35|35.72|0.11454|0.23085|0.38756234659066|0.5891442796003|3610.5667295073|8222.7715212237|18890.910430782|0.509|0.358|0.28821|53|19|0.0051910837696335|0.089546738219895|201.33999633789|2022-02-13|-0.38163|2020-03-22|0.52174|1992-05-10
2024-04-13 22:09:22|WEEKLY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|39.347344256526|64|1.9675165082879|0.8853|1|2|0.85996|41.57|||-0.22264548453423|35|122|0.34265|0.3515|0|0|100|100|122.26470498478|0|0|0.20921|1|0|0.002118|0.063894972972973|45.599998474121|2024-04-07|-0.19685|2020-10-11|0.15878|2022-11-13
2024-04-13 22:09:22|WEEKLY|00699|101911|/equities/sabre-corpo|R1000GROWTH|-3.5396654450728|9|0.4526993343757|0.1047|-1|1|0.10473|2.65|0.10366|33|0.10365906220596|33|36.64|-0.0236|0.04502|-0.014746973593568|0.025327915347958|84.511267039674|102.44410817586|16.06060663859|0.357|0.286|0.24234|14|5|0.00081404990403071|0.096040614203455|30.450000762939|2015-11-01|-0.60264|2020-03-22|0.83988|2020-03-29
2024-04-13 22:09:23|WEEKLY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|59.886281154636|22|7.070034691017|-0.0099|1|1|-0.0099|64|0.13319|55|0.13318977033892|55|36|-0.21193|-0.09647|0.13318977033892|0.13318977033892|113.319|113.319|190.81692979433|0.2|0.2|0.39137|5|2|0.0064914427860697|0.12768308457711|104.11000061035|2021-04-11|-0.17906|2021-10-31|0.2497|2023-03-05
2024-04-13 22:09:25|WEEKLY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|108.55631487892|67|6.6991449582776|1.2636|1|1|1.2636|120.22|0.07522|50|-0.017250571141572|53|42.31|0.0811|0.17199|0.14179355604406|0.28914994359858|312.56011816283|1693.6336051878|11671.845102917|0.622|0.356|0.27457|45|22|0.0042775685279188|0.085622598984771|130.63000488281|2024-04-07|-0.4108|2020-03-22|0.38424|1991-12-29
2024-04-13 22:09:26|WEEKLY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|214.21701093235|21|12.965354579425|-0.0251|1|1|-0.02505|214.44|-0.1202|36|-0.12019890097728|36|32.06|-0.00107|0.0659|0.028922782728199|0.11822816301293|118.10236209256|873.80218081384|15884.44434476|0.577|0.352|0.16675|71|30|0.0030073867595819|0.053063540940767|449.375|2021-05-02|-0.25121|2001-09-23|0.19454|2008-11-02
2024-04-13 22:09:27|WEEKLY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|72.075521856752|12|3.2181592284947|0.3422|1|1|0.34218|80.88|-0.1613|13|0.23990445117306|52|36.41|-0.04077|-0.00179|-0.027572959324302|0.061830821957736|62.389309562931|141.49542398757|329.4501008836|0.647|0.412|0.17596|17|11|0.0026631746031746|0.056936492063492|83.422500610352|2024-04-07|-0.1453|2020-03-15|0.18351|2020-04-12
2024-04-13 22:09:28|WEEKLY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|-33.577188615163|7|3.4680039276943||0|0|-0.2743|26.48|-0.32752|10|-0.32751554544551|10|37.83|0.39159|0.53348|0.76013185807996|1.0465721274559|490.92263361984|464.20985467505|127.0023935624|0.583|0.417|0.30807|12|3|0.0040125|0.11294458695652|58.080001831055|2017-10-29|-0.29512|2024-03-03|0.51377|2020-04-12
2024-04-13 22:09:29|WEEKLY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|356.56494366806|39|20.263915557524|0.183|1|1|0.183|376.75|-0.05558|28|-0.07939701243974|23|31.7|-0.06541|0.03983|0.066124274962655|0.14118688951495|158.98906562981|363.4571520023|2743.9913515003|0.485|0.364|0.22551|33|11|0.0048109225092251|0.076359012915129|423.92001342773|2024-03-31|-0.4865|2005-07-24|0.33796|2005-11-06
2024-04-13 22:09:31|WEEKLY|00706|1050735|/equities/switch|R1000GROWTH|33.420119786207|82|0.27495971522587|0.7894|1|1|0.78945|34.25|-0.23689|4|-0.23689079278087|4|27|-0.07222|0.0237|-0.025417206155294|0.033753344290562|76.839321412063|96.402224913826|164.34740762584|0.571|0.429|0.27375|7|2|0.0033443703703704|0.070366222222222|34.259998321533|2022-12-11|-0.26795|2018-08-19|0.31846|2019-03-17
2024-04-13 22:09:32|WEEKLY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|201.25610006624|9|10.188671883989|-0.1178|1|1|-0.11776|204|-0.16009|14|-0.032896645213545|41|31.21|-0.08263|-0.02348|-0.024595916803777|0.075179376732821|8.3543217032773|207.57053990458|8831.1690499236|0.66|0.396|0.23011|53|28|0.0039514620938628|0.070063652226233|255.93249511719|2022-04-24|-0.32381|1999-05-02|0.28106|1997-05-04
2024-04-13 22:09:33|WEEKLY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|42.951118081866|20|2.6123977181158|0.44|1|2|0.34052|47.28|-0.37184|6|0.094042514232879|39|25.86|-0.20269|-0.10588|-0.16728043380175|-0.099093972493854|44.373141006273|70.639870425167|174.14364435949|0.571|0.429|0.2483|7|3|0.0046976|0.0944181|51.319900512695|2021-05-09|-0.16733|2022-06-19|0.20294|2022-11-13
2024-04-13 22:09:33|WEEKLY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|245.71145463997|18|9.4115620821289|0.1002|1|2|0.05037|264.65|-0.1324|16|-0.1324038452789|16|33.94|0.00015|0.07113|0.067287393928745|0.13010516001921|292.5310989743|796.85288400866|19898.495139622|0.597|0.403|0.18353|67|29|0.0032359755565255|0.06134011348756|278|2024-04-07|-0.23845|2008-08-24|0.22986|2020-03-29
2024-04-13 22:09:35|WEEKLY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|-3.3946241771138|159|0.4872871811496|0.9317|-1|1|0.93173|2.19|0.18859|35|0.18858844398299|35|49.25|0.18503|0.20689|0.22208886904681|0.22208886904681|149.23817181|149.23817181|6.5144776098063|0.5|0.5|0.24544|4|2|-0.0041471549295775|0.10843247887324|38.299999237061|2021-01-03|-0.28979|2022-11-06|0.62842|2024-03-03
2024-04-13 22:09:36|WEEKLY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|111.28569460051|38|4.3357131811283||0|0|0.49235|117.03|-0.18601|11|-0.18600881181504|11|30.21|-0.03528|0.03468|-0.023010939702795|0.014716201442608|63.342000172918|103.47510011218|331.71769509236|0.483|0.276|0.20953|29|11|0.0026896495071194|0.069341456736035|125.55999755859|2024-03-24|-0.23687|2020-03-22|0.26257|2009-04-26
2024-04-13 22:09:37|WEEKLY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|-8.0381036181751|1|1.0127012060584||1|0|0|4.59|-0.4039|9|-0.40389606931355|9|90|0.12281|0.16821|-0.40389606931355|-0.40389606931355|59.61|59.61|20.89212697334|0.5|0.5|0.47221|2|1|-0.0058926666666667|0.12058427777778|32.840000152588|2021-01-31|-0.2999|2023-07-16|0.23974|2023-11-19
2024-04-13 22:09:38|WEEKLY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|-99.519782674241|2|6.5665943264722||0|0|0.00038|79.77|-0.05888|22|-0.22660714428211|9|32.25|-0.04352|0.0476|0.047995197401839|0.074712830997577|111.47543370367|118.44975529547|238.11939296438|0.417|0.333|0.17429|12|2|0.0034343556701031|0.059242525773196|117.38220214844|2023-07-30|-0.25403|2020-03-22|0.20197|2020-03-29
2024-04-13 22:09:39|WEEKLY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|-126.52330995069|6|8.4980453643199|0.0187|-1|1|0.01874|103.14|-0.02961|12|-0.02960704300988|12|31.73|0.03382|0.12519|0.053449679666899|0.2137338472807|104.0262722985|1261.7545410419|11993.022985353|0.561|0.288|0.23139|66|25|0.0038973320628871|0.07375768461172|161.47999572754|2018-01-28|-0.28798|2020-03-15|0.4198|2020-04-12
2024-04-13 22:09:40|WEEKLY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|-15.110547784614|9|1.441304087552|-0.0774|-1|1|-0.0774|12.25|0.15198|11|0.15197568565271|11|46|0.08197|0.10735|-0.06889928583903|-0.015848908890329|77.5826562555|94.03958334|55.408587918401|0.75|0.5|0.33451|4|4|0.00023734375000001|0.11812552083333|38.179313659668|2021-03-07|-0.23855|2020-08-16|0.36551|2020-08-23
2024-04-13 22:09:42|WEEKLY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-8.8159562265827|35|0.6186520628119||0|0|0.27796|6.78|-0.2175|6|-0.21749997138977|6|67.5|0.2015|0.21377|-0.21749997138977|-0.21749997138977|78.25|78.25|21.442125331622|0.5|0.5|0.27|2|1|-0.0069826627218935|0.10285668639053|35.090000152588|2021-02-14|-0.17577|2022-05-08|0.17895|2022-02-27
2024-04-13 22:09:42|WEEKLY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|150.63541052448|18|10.006388529728|0.1713|1|2|0.11314|163.03|-0.18496|10|-0.18495511538005|10|26.18|-0.05661|0.00503|-0.017118496672988|0.048349427036223|11.451553544426|238.39065100071|9369.5401083763|0.632|0.414|0.18575|87|37|0.0030044052287582|0.059410440087146|183.85000610352|2024-03-24|-0.19608|1987-10-25|0.24|1982-10-24
2024-04-13 22:09:43|WEEKLY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|-15.637252330264|4|1.419084071941||0|0|0.00177|11.28|-0.32051|13|-0.32050506548468|13|43.5|-0.10294|0.13051|-0.037918147074462|-0.037918147074462|84.57408183|84.57408183|44.940237296963|0.5|0.5|0.31908|4|1|0.00086819209039548|0.099231073446328|30.379999160767|2021-03-21|-0.5017|2022-09-25|1.15485|2023-01-15
2024-04-13 22:09:44|WEEKLY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|125.56086763041|78|7.838239955017|0.5972|1|2|0.51302|140.59|-0.47531|6|1.0618896511061|136|28.72|-0.0886|0.01127|-0.072384287474401|0.0011923464916116|5.9835445477785|52.691824914721|3016.9528099012|0.489|0.319|0.26998|47|16|0.0043963770147162|0.091608731604765|151.33999633789|2024-04-07|-0.38352|2008-10-05|0.37914|2008-12-14
2024-04-13 22:09:45|WEEKLY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|80.269497860968|2|5.3935009673238|0.0593|1|1|0.05934|98|-0.25933|10|0.025147947814162|34|38.67|0.05259|0.15968|0.17439332474713|0.3057870759337|289.93249597711|700.06071139825|408.33333333333|0.455|0.333|0.23832|33|11|0.002640250587314|0.075803461237275|113.68939971924|2023-08-27|-0.34705|2014-05-18|0.29319|2014-03-09
2024-04-13 22:09:47|WEEKLY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|-35.45192099694|5|1.642306808245|0.0114|-1|1|0.01141|30.32|-0.1289|13|-0.12889791875074|13|35.88|-0.04586|0.0203|-0.063201001057914|-0.034228820914826|70.020297264775|85.295948721267|81.945945121147|0.625|0.5|0.21918|8|4|0.0009685910652921|0.08305910652921|58.939998626709|2021-02-14|-0.36379|2018-11-11|0.23183|2019-03-03
2024-04-13 22:09:48|WEEKLY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|172.02429872051|202|8.0243473115091|0.8602|1|2|0.6771|191.76|0.08337|36|0.34839471390431|32|30.33|0.01893|0.12814|0.1252125219369|0.1851146422061|346.7421845092|775.99452258317|87163.634339047|0.507|0.391|0.22289|69|20|0.0046271142109852|0.069380806451613|200.63999938965|2024-03-03|-0.35532|1998-04-26|0.36967|2001-09-30
2024-04-13 22:09:49|WEEKLY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|-27.358518399796|6|2.9460554474597||0|0|0.01049|17.93|-0.21747|14|-0.21747142096516|14|22.83|-0.19491|-0.10811|-0.17822097922805|-0.24714971496911|43.575523012901|42.365150658585|42.548648706389|0.667|0.5|0.41136|6|3|-0.0015933098591549|0.1287576056338|76|2021-08-15|-0.36287|2024-03-10|0.34512|2023-12-03
2024-04-13 22:09:50|WEEKLY|00724|48413|/equities/commscope-hlding|R1000GROWTH|-2.2322272124546|71|0.35574241686718||0|0|0.86211|1.07|-0.2|18|-0.19999996067322|18|34|-0.03419|0.10039|-0.057182419914494|-0.15533471734923|41.673902280973|32.477739894488|7.1380925202794|0.571|0.357|0.30388|14|6|-0.0013584432234432|0.10064926739927|42.75|2017-05-07|-0.40263|2024-03-03|0.38815|2019-11-10
2024-04-13 22:09:51|WEEKLY|00725|1164707|/equities/curevac-bv|R1000GROWTH|-4.353728701256|29|0.45957622580471||0|0|0.57101|2.93|-0.33301|15|-0.33300780504214|15|27.17|-0.27699|-0.15716|-0.37568554420395|-0.33080592451188|14.672323252907|29.963084571367|5.2415026597106|0.667|0.5|0.44283|6|3|-0.0090621989528796|0.15212743455497|151.80000305176|2020-12-13|-0.3668|2021-06-20|0.4897|2020-11-15
2024-04-13 22:09:52|WEEKLY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-4.1293080709722|1|0.53143603478362||1|0|0|2.34|-0.42365|17|-0.42364533321463|17|19.9|-0.30882|-0.21288|-0.23463458021786|-0.2004450151895|1.8638411478908|36.273449507561|21.408964765181|0.7|0.4|0.53489|10|5|0.00094844221105528|0.2070083919598|39.240001678467|2021-02-14|-0.2686|2023-08-06|0.44348|2023-01-15
2024-04-13 22:09:53|WEEKLY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-16.427086344509|26|1.360625741228||0|0|0.22751|12.02|-0.41745|11|-0.41744871191874|11|31.84|-0.01086|0.07021|0.018527078972376|0.084808734967192|71.48820187839|178.98334681841|129.38644248784|0.523|0.318|0.21128|44|15|0.0018022720897616|0.075935273492286|50|2021-05-16|-0.40679|2023-10-22|0.35964|2020-03-29
2024-04-13 22:09:54|WEEKLY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|14.59878415231|18|1.4979720217255|0.0698|1|2|0.03941|17.67|-0.05052|20|-0.050524011558365|20|31.4|0.02492|0.10787|0.17076816211881|-0.050524011558365|132.17331288|94.948|46.402308893493|0.4|0.2|0.33889|5|1|-0.0012235632183908|0.11519885057471|45.479999542236|2021-11-07|-0.26032|2022-08-14|0.37559|2022-11-13
2024-04-13 22:09:55|WEEKLY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|15.574473736315|10|1.2864575430074||0|0|-0.10638|18.06|-0.20489|4|-0.20488906558641|4|61.67|0.01169|0.13644|-0.20488906558641|-0.20488906558641|79.511|79.511|45.491181659628|0.333|0.333|0.26418|3|0|-0.0016644845360825|0.1013924742268|49.270000457764|2021-11-14|-0.33|2021-11-14|0.19082|2022-10-23
2024-04-13 22:09:55|WEEKLY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|580.4747946303|73|20.606663265433|0.2234|1|2|0.19653|618.51|-0.14383|23|-0.066697118123616|32|31.32|-0.02657|0.04256|0.023303647746137|0.10431081237049|93.526397537554|514.165753757|7789.7985555197|0.535|0.324|0.14874|71|22|0.0026098519163763|0.049854908536585|654.61999511719|2024-03-17|-0.25163|2006-07-16|0.26442|1991-02-10
2024-04-13 22:09:57|WEEKLY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|-141.92153970807|57|10.082961393621||0|0|0.58536|108.54|-0.13663|32|-0.13663125620876|32|29.8|-0.0332|0.12954|0.15326419857393|0.28738938968034|240.18462405968|446.37328753271|620.22857666016|0.6|0.4|0.24966|20|6|0.0051109509202454|0.090408374233129|401.80499267578|2021-04-04|-0.29815|2012-08-12|0.43761|2019-11-10
2024-04-13 22:09:58|WEEKLY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|24.755702685363|17|1.367789068506|0.1438|1|2|0.1284|27.77|-0.08942|19|0.47813043027063|142|49.06|0.13475|0.20772|0.10059158450632|0.23374738930411|350.23554516116|535.55972334518|355.5697907967|0.606|0.303|0.27602|33|16|0.0033249602446483|0.090678434250765|31.379999160767|1995-08-20|-0.34518|2000-01-09|0.60194|2008-11-30
2024-04-13 22:09:59|WEEKLY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|172.07723295382|10|6.824256699313|0.0688|1|1|0.06879|190.34|-0.13643|18|0.18147540742767|47|38.63|-0.02319|0.03539|0.019737859641774|0.10362767589389|72.675050899004|539.33449967283|10070.899353362|0.627|0.373|0.18517|59|29|0.0028718837412587|0.062153894230769|195.24000549316|2024-04-14|-0.26761|2008-10-12|0.27291|2001-09-23
2024-04-13 22:10:00|WEEKLY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|-9.3679266392416|44|1.4059755940976||0|0|0.71486|4.95|-0.2127|19|-0.2126983577771|19|28.25|-0.17231|-0.13157|-0.27363925890005|-0.27391155504817|38.050832604584|52.3460024|16.499999364217|0.75|0.5|0.41416|4|3|-0.0072214102564103|0.132405|44.830001831055|2021-06-20|-0.31235|2024-01-07|0.2885|2023-01-15
2024-04-13 22:10:01|WEEKLY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|-89.687269686975|10|4.0526078893593||0|0|-0.03369|77.31|-0.07394|12|-0.073938223145927|12|36.89|0.0178|0.08164|0.082961978132634|0.20166303337455|179.04661969234|744.49071434059|2962.0689910317|0.548|0.323|0.20415|62|28|0.0029906881533101|0.06449462543554|130.41999816895|2022-03-27|-0.46066|2000-11-19|0.83168|2001-12-09
2024-04-13 22:10:03|WEEKLY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-59.885240448877|30|2.7400804802328||0|0|0.17975|50.79|-0.12195|8|-0.12194759238752|8|24.63|-0.02122|0.02638|0.013832371492068|0.063771377972216|112.02033567871|634.03698342909|12697.500039675|0.576|0.402|0.11536|92|27|0.0026103093681917|0.038744261437908|81.798133850098|2020-12-20|-0.19365|2020-03-15|0.24082|1993-12-19
2024-04-13 22:10:04|WEEKLY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|-195.47970297397|35|6.2007944190615|-0.0229|-1|1|-0.02291|182.14|-0.11296|3|-0.11295549515883|3|28.79|-0.0317|0.04531|-0.0026545375294343|0.08862057119441|60.496838398656|182.16008308494|871.48326657461|0.583|0.375|0.16263|24|12|0.003831475862069|0.051444565517241|224.78230285645|2018-07-15|-0.14365|2023-08-20|0.63262|2015-09-20
2024-04-13 22:10:05|WEEKLY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|789.68416196978|88|54.614302147065|1.4428|1|1|1.44277|814.37|0.01396|31|-0.22186419769041|7|51.86|0.41451|0.56164|0.79990513828576|1.327737251706|27675.974725283|44811.849065275|11110.095546978|0.621|0.379|0.32352|29|14|0.0055973538654934|0.10515428032684|956.16760253906|2024-03-24|-0.28333|2009-03-01|0.536|2000-08-20
2024-04-13 22:10:06|WEEKLY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|25.437523664531|21|3.0968184091606|0.3558|1|2|0.31052|34.27|-0.06561|29|-0.2864204317807|16|30.59|-0.02276|0.05917|0.059047694965563|0.077843320014752|155.31053682076|169.42160061872|118.99306029725|0.655|0.379|0.25119|29|14|0.0028539360529217|0.08820460859978|105.19999694824|2018-02-04|-0.47024|2020-03-22|0.5836|2020-03-29
2024-04-13 22:10:07|WEEKLY|00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE|-45.084456639787|85|0.7398183204401||0|0|0.45588|42.98|0.21523|65|0.21523073636569|65|27.14|-0.19435|-0.08927|-0.10569583597174|-0.053321699912807|29.552292007071|59.222385108098|209.76085906462|0.643|0.5|0.28592|14|7|0.004097025862069|0.084629461206897|104.18000030518|2021-11-14|-0.4933|2022-11-06|0.44551|2020-04-12
2024-04-13 22:10:09|WEEKLY|00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE|-27.752577775045|26|0.58419259168156||0|0|-0.24354|25.99|-0.12111|26|-0.1211102180385|26|23|-0.19334|-0.14086|-0.1211102180385|-0.1211102180385|87.889|87.889|138.31824643309|0.5|0.5|0.33458|2|1|0.0064960563380282|0.080425492957747|29.360000610352|2021-06-20|-0.24603|2021-09-12|0.19139|2021-11-07
2024-04-13 22:10:09|WEEKLY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|-34.114444646677|36|2.4468332986355|0.3165|-1|1|0.31653|26.84|-0.21255|4|-0.21255261081114|4|24.17|-0.25738|-0.18871|-0.089101613485013|0.055369174310178|58.521160436724|104.20247105|146.66667361511|0.667|0.333|0.29384|6|4|0.0044186111111111|0.099619555555556|53.049999237061|2023-07-23|-0.16657|2021-01-31|0.31148|2020-11-08
2024-04-13 22:10:10|WEEKLY|00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE|21.790280660852|31|0.37657313848069|0.2335|1|1|0.23349|22.98|-0.11691|27|0.10463575389342|53|29.2|-0.10365|-0.00652|-0.10351637177559|-0.089823769489226|35.483436141703|49.360584296535|63.833332061767|0.6|0.467|0.3104|15|6|0.0016425|0.095749081196581|97.349998474121|2014-03-09|-0.33801|2014-05-11|0.39046|2020-12-20
2024-04-13 22:10:11|WEEKLY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|-28.533950021445|5|1.6696498164136|0.0617|-1|1|0.06166|22.37|-0.18244|12|-0.18244169144934|12|23.75|-0.09626|-0.04925|-0.064301695484893|-0.074745167550318|67.774220015437|69.336368395385|78.326293087875|0.625|0.5|0.227|8|4|-0.00012020618556701|0.070780360824742|63.310001373291|2021-01-10|-0.125|2023-10-01|0.11882|2020-12-27
2024-04-13 22:10:12|WEEKLY|00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|20.990797432371|20|1.6499008074241||0|0|-0.04609|24.01|-0.2136|7|-0.26946107020064|34|33.67|0.01974|0.08302|0.03970917067641|0.12288010514844|91.230305779237|146.1102194325|257.61803664238|0.381|0.286|0.19742|21|7|0.0029746280991736|0.073692341597796|73.379997253418|2018-06-24|-0.30219|2020-03-22|0.51124|2020-04-12
2024-04-13 22:10:14|WEEKLY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|110.04824309135|24|5.0139190204114|0.5128|1|2|0.44109|123.3|0.07139|68|0.071385762718521|68|29.87|-0.1406|-0.04442|0.028442725733399|0.25053807686039|74.371087313805|153.95546776077|465.28303038399|0.333|0.2|0.22824|15|4|0.0042831210191083|0.065328343949045|127.13999938965|2024-04-14|-0.16763|2022-11-06|0.20108|2020-04-12
2024-04-13 22:10:14|WEEKLY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|57.668095022014|3|3.0465704710569|-0.0434|1|1|-0.04337|64.4|-0.10742|27|-0.0083345325575478|33|36.95|0.03034|0.13761|0.049702016137031|0.11562996391514|74.613307602879|186.10050260502|291.13923635868|0.581|0.395|0.28697|43|16|0.0034124135763671|0.096436511627907|73|2023-07-23|-0.38937|2001-09-23|0.69576|2008-11-02
2024-04-13 22:10:15|WEEKLY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|11.27410232733|20|1.8696105746414|0.9744|1|1|0.97444|12.36|-0.18786|11|0.9089434659351|43|45.53|-1.64576|-1.49748|0.073824433230459|0.10140049076797|68.512803781555|109.89186212541|237.30896621253|0.733|0.267|0.52357|15|9|0.038651595441595|0.18231631054131|165|2011-06-12|-0.83167|2013-05-12|18.58375|2010-05-30
2024-04-13 22:10:16|WEEKLY|00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE|833.96293818007|31|4.644016944534|0.2044|1|2|-0.0142|847.79|-0.3926|27|-0.021795963661019|36|39.73|-0.03524|0.07403|0.082042971553035|0.18309929156211|183.48854255406|883.06635485251|7283.4188403927|0.545|0.382|0.12954|55|16|0.0026746636568849|0.038771787810384|862.86999511719|2022-03-27|-0.50047|1987-04-26|0.33838|2008-11-30
2024-04-13 22:10:17|WEEKLY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|81.316511291224|19|5.601355924552|0.0288|1|1|0.02881|87.14|-0.19804|38|-0.19803620875631|38|34|-0.01877|0.08401|0.063791261497603|0.12364399107884|186.9898809655|558.84881434462|5809.3332926432|0.582|0.403|0.22871|67|26|0.0035274608013937|0.077196040940767|117.62000274658|2021-05-16|-0.42981|2008-10-26|0.53419|2009-08-02
2024-04-13 22:10:20|WEEKLY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|30.244645605478|22|1.3444455835242|0.0529|1|2|0.02221|31.76|-0.00428|29|-0.0042769152440145|29|27.65|-0.08622|-0.02578|-0.084209050172911|-0.080671440666019|53.266531831524|64.997137908692|144.49499950103|0.412|0.294|0.17387|17|5|0.0017349287169043|0.060348146639511|38.200000762939|2017-12-03|-0.25038|2020-03-22|0.20116|2020-04-12
2024-04-13 22:10:20|WEEKLY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|67.210148556623|18|2.3524560738822|0.1206|1|1|0.12063|73.48|-0.14433|7|0.0070298365633559|63|28.14|-0.03088|0.02484|0.021535523446674|0.080239621822644|92.671699054957|534.89639947797|21611.765465893|0.543|0.383|0.15788|81|27|0.0031447343205575|0.05247843641115|75.440002441406|2024-04-07|-0.23288|1987-10-25|0.31212|2008-11-30
2024-04-13 22:10:22|WEEKLY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|257.04071061896|17|21.271151118543|-0.1568|1|2|-0.1773|264.49|-0.24252|9|-0.023821920399736|37|31.31|0.07133|0.14864|0.18182485060614|0.28390211335588|960.58437514419|2092.2383075732|2378.5071309025|0.556|0.378|0.26611|45|21|0.0049166315789474|0.092357677192982|417.98001098633|2021-03-21|-0.37143|2008-11-23|0.91589|2008-11-02
2024-04-13 22:10:23|WEEKLY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|78.283874546798|51|3.0799280834852|0.3057|1|2|0.27178|81.89|-0.15971|12|-0.15970855413433|12|43.88|0.04307|0.10086|0.078398925482487|0.23305785863998|207.35811039457|1972.1970146565|45494.442297573|0.694|0.408|0.18206|49|25|0.00348045|0.060575559090909|87.98999786377|2024-03-31|-0.21429|1982-02-28|0.30769|1982-11-07
2024-04-13 22:10:24|WEEKLY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-128.56241958326|57|6.1861111774578|-0.0516|-1|1|-0.0516|120.01|-0.03901|20|-0.039005051593013|20|35.07|0.04444|0.11418|0.05327983802186|0.13190290074343|42.903931512419|139.94035947654|2637.5823539657|0.587|0.391|0.2537|46|22|0.0038735470341522|0.082819958058718|144.05293273926|2021-05-16|-0.5197|1992-06-21|0.33283|1998-10-25
2024-04-13 22:10:26|WEEKLY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|-36.51007364616|1|2.4150244342791||1|0|0|28.41|-0.21671|21|-0.21670803725256|21|22.58|-0.15925|0.04699|0.062240531289791|0.28913142479746|59.149849153344|137.1064857043|203.65591566921|0.417|0.25|0.3554|12|3|0.0067863468634686|0.13128453874539|65.900001525879|2021-01-17|-0.29671|2020-03-15|0.38893|2020-07-12
2024-04-13 22:10:27|WEEKLY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|61.225535462731|23|2.6525806524186|0.2916|1|1|0.29162|64|0.11157|46|0.11156593120192|46|26.76|-0.09072|0.01294|-0.0048730981678242|0.057263735240644|75.263479559419|124.80701936786|235.12789653497|0.529|0.412|0.21541|17|5|0.0035618658280922|0.07375394129979|69.550003051758|2024-03-10|-0.35429|2020-03-22|0.31193|2020-06-07
2024-04-13 22:10:28|WEEKLY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|54.887244755611|72|3.0855476036081|0.2993|1|1|0.29933|56.17|-0.01742|61|-0.045302879718308|15|31.41|0.00739|0.18592|0.12493617372623|0.23437121763639|223.51139982153|738.17887066709|1425.6344505886|0.538|0.385|0.29157|39|11|0.004821149691358|0.099030331790123|65.16780090332|2024-01-28|-0.35323|2002-12-15|0.39589|2017-10-22
2024-04-13 22:10:29|WEEKLY|00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE|51.671721296883|19|1.04525984745|0.1663|1|1|0.16635|54.76|-0.10497|55|-0.10496800858168|55|29.85|-0.02319|0.03043|0.027803348368929|0.060841331089565|114.41503729428|127.96880314696|175.96400014391|0.615|0.385|0.17695|13|6|0.002131724137931|0.054058004926108|76.040000915527|2018-01-21|-0.17912|2020-03-22|0.19814|2020-04-12
2024-04-13 22:10:29|WEEKLY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|49.90871492143|12|3.3098850276605|-0.0131|1|1|-0.01306|54.43|-0.09035|35|-0.24053627181342|6|33.12|-0.01025|0.04636|0.03605086510725|0.10755245809738|91.160550057577|475.95945480937|659.75757945668|0.594|0.391|0.20251|69|30|0.0020577221254355|0.066584211672474|67.25|2022-06-05|-0.42637|1999-02-14|0.33905|1999-04-18
2024-04-13 22:10:31|WEEKLY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-51.764148628632|57|3.1636492485055||0|0|0.16087|44.39|-0.29392|19|-0.22306234768252|13|35.05|0.05123|0.15139|0.086765556807544|0.21814163122977|133.01287189565|432.3354943251|1268.2856968471|0.595|0.286|0.27131|42|16|0.0045510994764398|0.089090772251309|87.589996337891|2022-06-12|-0.29688|2002-02-17|0.904|1999-11-14
2024-04-13 22:10:32|WEEKLY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|133.14290751453|75|8.2106980037816|0.3536|1|1|0.35362|153.46|-0.14089|21|0.43004297084563|58|32.83|0.04745|0.11995|0.15432460571717|0.29591365454357|411.33802653004|819.04346944842|2057.1046371199|0.69|0.414|0.29037|29|15|0.0046135380116959|0.082073859649123|162.63999938965|2024-04-14|-0.33718|2020-03-15|0.29869|2020-04-12
2024-04-13 22:10:33|WEEKLY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|67.415977770065|12|5.1832857487867|0.0354|1|1|0.03539|73.44|-0.19364|37|-0.19363805592761|37|46.67|-0.09423|-0.03578|-0.19363805592761|-0.19363805592761|80.636|80.636|82.870684005072|0.333|0.333|0.30134|3|2|0.0010543046357616|0.10805728476821|108.75|2021-08-08|-0.14584|2022-11-20|0.21992|2022-08-07
2024-04-13 22:10:34|WEEKLY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|-9.0667485116649|2|0.71391618644954|0.0246|-1|1|0.02464|6.73|-0.08029|18|-0.080285655278204|18|72.5|0.2584|0.28545|-0.080285655278204|-0.080285655278204|91.971|91.971|33.15271069955|0.5|0.5|0.32289|2|1|-0.005498698630137|0.10166349315068|24.489900588989|2021-08-01|-0.23795|2023-08-06|0.21209|2022-11-13
2024-04-13 22:10:35|WEEKLY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-23.430763070175|148|2.0535875374703|0.7738|-1|1|0.77379|16.69|2.11599|56|2.1159944582522|56|30.61|-0.00914|0.10386|0.071873386562406|0.29863169846575|52.500589485876|2108.1217687377|8784.2109176263|0.63|0.37|0.28399|46|21|0.0056106752411576|0.098610109324759|142|2021-03-21|-0.48998|2020-03-22|0.57003|2020-05-24
2024-04-13 22:10:37|WEEKLY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|31.902945479924|37|1.2140181987898|0.3922|1|1|0.39223|35.14|-0.07232|22|-0.072315544299706|22|28.36|0.02466|0.10217|0.017652451911631|0.0226436644578|94.071950051201|101.47103749917|467.90943167362|0.44|0.28|0.24412|25|8|0.003599744966443|0.079831812080537|38.389999389648|2017-12-10|-0.25185|2011-08-07|0.28477|2021-08-15
2024-04-13 22:10:38|WEEKLY|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|-35.923703251773|35|7.8129011983652|0.8799|-1|1|0.87992|11.72|-0.03175|9|-0.03174607619797|9|83|0.46949|0.49039|-0.03174607619797|-0.03174607619797|96.825|96.825|0.34046016150097|0.5|0.5|0.67142|2|2|-0.019624|0.2043073|6039.2001953125|2020-09-06|-0.52903|2022-03-06|0.55705|2022-08-07
2024-04-13 22:10:39|WEEKLY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|-41.497551320103|7|2.9853502380878||0|0|-0.02893|32.36|-0.09863|11|-0.098628648078962|11|24.83|-0.13532|-0.09866|-0.1048826522192|-0.12025969324758|53.020106573669|62.913297526934|94.509342944053|0.833|0.5|0.33404|6|4|0.0022474838709677|0.10734006451613|48.419998168945|2021-07-04|-0.25755|2024-03-03|0.20751|2022-03-20
2024-04-13 22:10:39|WEEKLY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|49.905847172788|52|2.96299564217|1.2727|1|2|1.1868|56.31|||-0.098628648078962|11|91|-0.0865|-0.04544|0|0|100|100|237.59493485479|0|0|0.23367|1|0|0.0076005633802817|0.084279507042253|60.825000762939|2024-04-07|-0.16117|2022-01-09|0.19846|2022-03-20
2024-04-13 22:10:40|WEEKLY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|-12.965449720939|13|1.5368164878156||0|0|0.3473|8.1|-0.27183|24|-0.27182807801615|24|29.29|0.01094|0.11147|0.11966654997313|0.25018919544598|70.332006509129|175.00455939627|220.70845267255|0.588|0.353|0.2565|34|14|0.0028738095238095|0.08312433531746|61.770000457764|2019-02-10|-0.37961|2012-12-23|0.28937|2009-05-10
2024-04-13 22:10:42|WEEKLY|00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE|17.511355247207|12|0.49454821278397|0.2757|1|2|-0.00367|18.99|0.50583|88|-0.29034037207583|13|42|-0.04775|-0.00432|0.10774659362569|-0.29034037207583|106.86273178|70.966|47.474999427795|0.667|0.333|0.26765|3|2|-0.0027977372262774|0.10084773722628|59.400001525879|2021-02-14|-0.23779|2022-07-03|0.46728|2023-01-15
2024-04-13 22:10:42|WEEKLY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|-36.740801132264|50|1.6552668533532||0|0|0.21701|31.21|0.25579|55|0.25579392237607|55|34.25|-0.03283|0.0171|0.018357889886755|0.072045820812272|101.8100297708|135.06039119953|198.15872434586|0.375|0.25|0.1661|24|6|0.0016542479908152|0.058191239954076|54.029998779297|2022-01-09|-0.23863|2020-03-22|0.20929|2007-08-26
2024-04-13 22:10:43|WEEKLY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|-22.039745412165|119|1.2732486996035|0.31|-1|1|0.30998|17.83|-0.31386|19|-0.31386085349749|19|12|-0.35434|-0.33967|-0.31386085349749|-0.31386085349749|68.614|68.614|66.037036754467|0.5|0.5|0.35578|2|2|-0.00068239436619718|0.10589492957746|39.706699371338|2021-08-29|-0.17163|2022-04-24|0.28443|2022-06-26
2024-04-13 22:10:44|WEEKLY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|20.787189142983|64|3.9936056517508||0|0|0.26224|22.43|||-0.31386085349749|19|111|0.8514|0.86209|0|0|100|100|18.757317245124|0|0|0.53709|1|0|-0.0031306896551724|0.17097511494253|183.89999389648|2020-12-27|-0.31963|2023-04-09|0.45639|2023-02-05
2024-04-13 22:10:44|WEEKLY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|472.24615123862|18|28.286276410042|0.0836|1|1|0.08364|554.51|-0.20199|12|-0.20198767777679|12|30.4|-0.03382|0.05101|0.049094199136395|0.20213668737732|60.87544311696|1926.2509766406|20461.623688566|0.698|0.434|0.26356|53|24|0.0056863574938575|0.096769772727273|703.26501464844|2021-11-07|-0.5137|1997-10-26|0.86174|2006-03-05
2024-04-13 22:10:46|WEEKLY|00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE|24.02940836684|65|1.7677686809889|0.7461|1|2|0.69942|26.29|0.07713|48|0.2686121545927|72|42.22|0.00914|0.05386|0.038369231458247|0.27242267656997|93.828245380976|249.19113593864|970.11072123467|0.481|0.185|0.17814|27|11|0.0028944933554817|0.060990124584718|30.020000457764|2022-01-16|-0.31002|2020-03-22|0.42267|2020-04-12
2024-04-13 22:10:48|WEEKLY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|5.6839357093074|18|0.66229243136678|-0.0005|1|2|-0.11798|6.28|-0.4326|12|0.031120251698781|29|21.44|-0.09385|-0.03369|-0.19587070534178|-0.054062205110896|22.248379769972|82.334475306641|67.526882591517|0.667|0.333|0.22706|9|4|0.00035004761904762|0.096992619047619|14.380000114441|2021-01-03|-0.16628|2022-12-25|0.21295|2023-12-17
2024-04-13 22:10:48|WEEKLY|00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE|7.7606605958324|18|0.21144646169805|0.266|1|2|0.03453|8.39|||0.031120251698781|29|102|0.4622|0.56053|0|0|100|100|55.636607332693|0|0|0.3933|1|0|-0.0024526050420168|0.10427865546218|18.610000610352|2021-06-20|-0.18086|2022-06-19|0.27918|2023-03-12
2024-04-13 22:10:49|WEEKLY|00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE|65.719733271021|98|2.8400881975828|2.8382|1|1|2.83824|74.27|0.30255|51|0.30255148823894|51|47.53|0.20944|0.30832|0.20060170635471|0.32178533171832|199.29347490948|278.39338833794|1013.2332526071|0.333|0.267|0.32888|15|5|0.0060882345679012|0.11052604938272|80.910003662109|2014-09-07|-0.33872|2020-03-15|0.50695|2020-06-07
2024-04-13 22:10:50|WEEKLY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|45.541287890763|14|3.3055592895993||0|0|-0.08093|51.67|0.06735|48|-0.14289780733832|13|28.43|-0.07774|0.01969|0.045052731261308|0.074721808783737|125.08235250496|149.2101233335|382.74072717737|0.476|0.381|0.21658|21|7|0.0032765409836066|0.065877426229508|84.230003356934|2021-09-05|-0.243|2023-02-12|0.21377|2020-04-12
2024-04-13 22:10:52|WEEKLY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|11.234178315716|20|2.1254274753389||0|0|-0.08251|16.79|-0.40445|12|-0.30048091110037|13|25.43|-0.24471|-0.16253|-0.17000356190892|-0.300171185058|18.944012178867|29.89373747136|24.189598083385|0.857|0.429|0.56952|7|4|-0.00048467005076142|0.17265685279188|188.30000305176|2021-01-17|-0.26147|2021-03-07|0.6386|2023-11-05
2024-04-13 22:10:53|WEEKLY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|-6.6901887761324|4|0.64855660518317||0|0|-0.01227|4.95|||-0.30048091110037|13|73.5|0.19168|0.21001|0|0|100|100|14.494874342872|0|0|0.38651|2|0|-0.0080949333333333|0.14656346666667|50.400001525879|2021-07-04|-0.31776|2022-05-15|0.36699|2022-12-04
2024-04-13 22:10:53|WEEKLY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|69.877226466723|18|4.3367985655937|0.1849|1|2|0.14173|76.77|-0.12092|29|-0.12092476668899|29|36.17|0.04745|0.12901|0.11659006493259|0.17978283578661|380.45509206527|705.45772752222|1373.3451618517|0.587|0.413|0.24466|63|27|0.0030115461672474|0.080715169860627|84.540000915527|2024-03-31|-0.54167|2008-11-09|0.54265|2009-08-09
2024-04-13 22:10:54|WEEKLY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|10.788002477685|6|0.80009923380641|-0.021|1|2|-0.05157|12.69|0.00376|12|0.0037621150940756|12|46.67|0.16904|0.21115|0.0037621150940756|0.0037621150940756|100.376|100.376|32.588597914534|0.333|0.333|0.31637|3|0|-0.004374|0.1203035862069|40.705001831055|2021-08-15|-0.25553|2021-09-26|0.32015|2023-05-14
2024-04-13 22:10:55|WEEKLY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|-14.968671791682|4|1.6378904955022||0|0|0.03759|9.73|-0.48784|44|-0.48784195674261|44|48|-0.2732|-0.14513|-0.6846870514058|-0.39254780677025|-9.68078007468|35.992044|3.0453832683056|0.75|0.5|0.75192|4|3|-0.00848|0.17857635897436|336|2020-07-26|-0.55373|2021-08-15|0.69572|2022-08-14
2024-04-13 22:10:57|WEEKLY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|-3.0766828129044|170|0.40889426302085|||0|0.93793|1.72|||-0.48784195674261|44|0|0|0|0|0|100|100|6.2071457431914|0|0|0|0|0|-0.013410118343195|0.11698455621302|28.729999542236|2021-06-20|-0.21101|2023-03-26|0.16701|2021-03-14
2024-04-13 22:10:57|WEEKLY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|32.087709568737|20|2.5219186209088|0.1478|1|2|0.11972|36.85|-0.2236|6|0.48125227262422|107|43.54|0.05586|0.10552|-0.026440549456286|0.061075094735442|36.000959699719|129.5981499896|406.28445109154|0.463|0.244|0.21179|41|15|0.0023375110864745|0.071053835920177|131.46000671387|2008-09-21|-0.37209|2009-04-26|0.50485|2009-05-10
2024-04-13 22:10:58|WEEKLY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|69.536624511712|8|3.7846708874915||0|0|-0.09585|74.8|-0.08376|26|-0.083763203938921|26|43.55|0.00442|0.08187|0.090547267496854|0.21401056545303|177.87802375439|428.55629780637|1023.2558637109|0.613|0.355|0.24121|31|13|0.0030407811348563|0.073053647752395|114.98000335693|2021-05-02|-0.23424|2001-07-29|0.28777|1998-09-27
2024-04-13 22:10:59|WEEKLY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|146.11388868295|12|10.642034414426||0|0|-0.11543|159.78|-0.0901|46|-0.189136324937|6|31.67|0.03526|0.13107|-0.07363885971335|-0.02449367749098|9.5429873169892|60.84915395069|1135.6076918614|0.576|0.303|0.30093|33|15|0.0063224147727273|0.11295569128788|217.75999450684|2023-02-05|-0.44375|2008-11-16|1.13281|2009-08-30
2024-04-13 22:11:01|WEEKLY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|-0.91760516157984|26|0.19228154790771|0.5392|-1|1|0.53922|0.47|-0.55263|14|-0.5526315816992|14|32.75|-0.09264|-0.03606|-0.43058332017158|-0.43058332017158|30.93384602|30.93384602|1.1764705627839|0.5|0.5|0.57497|4|2|-0.011530448717949|0.22886602564103|79.83910369873|2021-07-04|-0.59113|2022-11-06|1.32|2024-02-18
2024-04-13 22:11:02|WEEKLY|00791|17183|/equities/svb-financial-gro|R1000VALUE|-0.95654518311282|56|0.30193172745375||0|0|0.99953|0.05|-0.67192|5|-0.6719160801987|5|38.33|0.17498|0.25468|0.17076121081797|0.36420301903404|342.52580440033|2096.131267386|7.6923080890845|0.771|0.438|0.26375|48|31|0.006000981530343|0.11660474934037|763.21997070312|2021-11-21|-0.99142|2023-04-02|2.79147|2024-01-14
2024-04-13 22:11:04|WEEKLY|00792|20751|/equities/first-republic-bank|R1000VALUE|-0.42640269872347|118|0.12213423335486|0.9998|-1|1|0.99979|0.04|0.77554|85|0.7755385116918|85|36.19|0.01467|0.05978|0.089230622134087|0.21394866841698|150.45081689961|256.63069635285|0.14593213910472|0.563|0.375|0.16807|16|8|5.551724137931E-5|0.1098991954023|222.86000061035|2021-11-21|-0.90028|2023-05-07|1.2|2024-01-14
2024-04-13 22:11:04|WEEKLY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|91.338987536066|20|2.8023393320592|0.123|1|2|0.10778|96.1|-0.11892|6|0.0020679336569096|49|27.57|-0.12088|-0.10206|-0.02514919902033|0.079737680442729|87.764312240353|115.98058387|213.55555216471|0.571|0.286|0.15147|7|4|0.004053820754717|0.050149622641509|100.34999847412|2024-03-24|-0.07668|2020-05-17|0.11244|2020-06-07
2024-04-13 22:11:05|WEEKLY|00794|1135949|/equities/corteva|R1000VALUE|50.825539289056|11|2.4097050236686|0.0136|1|1|0.01357|53.76|0.03861|36|-0.12453362415408|30|27.22|-0.09092|-0.04161|-0.075095428775665|0.029095254092452|44.492808134129|103.47620829229|185.37930455701|0.889|0.444|0.1999|9|7|0.0034991764705882|0.065137215686274|68.430000305176|2022-11-06|-0.13299|2023-11-12|0.23475|2020-04-12
2024-04-13 22:11:06|WEEKLY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|-65.326763208583|25|4.8405876344691|0.3735|-1|1|0.37353|48.57|-0.14737|12|-0.14736612208189|12|46.8|0.08752|0.14115|0.11362010044101|0.14449176769774|146.6386754653|148.10042667659|102.90254006301|0.5|0.4|0.19905|10|5|0.0010265447154472|0.058296910569106|194.05000305176|2021-09-05|-0.21021|2022-12-18|0.22808|2020-03-29
2024-04-13 22:11:08|WEEKLY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|31.778228067146|6|1.2861535988724||0|0|-0.03417|33.92|-0.18644|15|-0.18644073458566|15|33.64|-0.02973|0.00472|-0.055454708512772|-0.04124783568751|62.733233663628|79.58835135537|164.42074429869|0.636|0.364|0.15271|11|7|0.0021492|0.048967573333333|45.799999237061|2022-01-02|-0.36451|2020-03-22|0.25503|2020-04-12
2024-04-13 22:11:08|WEEKLY|00797|20790|/equities/sun-communities-inc|R1000VALUE|114.36283318601|20|6.1922147876489||0|0|-0.0909|120.61|0.0051|36|-0.12523031118113|7|42.27|0.05114|0.08275|0.07827781490857|0.14554625657742|231.1492406992|376.97568076624|599.45325834761|0.595|0.405|0.14476|37|18|0.0018046493998737|0.048371402400505|211.78999328613|2022-01-02|-0.35288|2008-10-12|0.36446|2009-03-15
2024-04-13 22:11:09|WEEKLY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|54.526110959619|16|3.0416499920747||0|0|0.13759|60.52|0.35067|116|1.2143243325723|74|44.69|0.2207|0.27975|0.27752964512223|0.49154068497986|10150.427058057|15444.290834777|3498.2658838452|0.769|0.436|0.28512|39|25|0.0041987087599545|0.091923686006826|96.487396240234|2021-09-05|-0.31962|2001-04-08|0.36808|2000-04-23
2024-04-13 22:11:10|WEEKLY|00799|955846|/equities/teladoc-inc|R1000VALUE|-19.91926616266|163|1.7447797114689||0|0|0.92509|14.21|1.62717|70|1.6271707348687|70|74|1.12009|1.35283|2.2573042299381|2.2573042299381|1021.29657448|1021.29657448|50.750000136239|0.5|0.5|0.37616|4|1|0.0020675545851528|0.12377550218341|308|2021-02-21|-0.42043|2022-05-01|0.2694|2017-05-14
2024-04-13 22:11:11|WEEKLY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|393.7277858329|17|16.182759339238|-0.0649|1|2|-0.08068|398.48|-0.13463|21|-0.051162239483335|37|40.52|-0.04096|0.05385|0.037780644074464|0.23890899620365|56.839650424015|507.32170579859|3795.0477236793|0.581|0.323|0.23486|31|10|0.0041717610062893|0.067287161949685|493.9700012207|2022-04-24|-0.28926|2001-02-25|0.32975|2000-03-19
2024-04-13 22:11:13|WEEKLY|00801|1142204|/equities/amcor-plc|R1000VALUE|-9.8604054110524|82|0.35867723291302||0|0|0.18852|8.91|-0.14286|20|-0.14285720666941|20|42.75|-0.04616|0.0098|-0.014098571764202|-0.014098571764202|95.54196724|95.54196724|81.518752046081|0.5|0.5|0.18849|4|1|-7.8492063492064E-5|0.052723055555556|13.604999542236|2022-06-12|-0.26824|2020-03-15|0.16837|2020-04-12
2024-04-13 22:11:14|WEEKLY|00802|17124|/equities/signature-bank|R1000VALUE|0.14163621335825|15|1.0102630741293||0|0|0.9027|3.52|1.56408|72|1.5640799919108|72|35.52|0.01786|0.07308|0.095096834558109|0.2087048387786|158.59808232825|377.15533039763|18.153687940835|0.552|0.379|0.28529|29|9|0.01123811302682|0.10646447318008|374.76000976562|2022-01-23|-0.99743|2023-04-02|3.25|2023-12-24
2024-04-13 22:11:15|WEEKLY|00803|101848|/equities/ally-financ|R1000VALUE|32.812480547963|20|2.4198554107413||0|0|0.20642|37.23|-0.31055|7|-0.31054748985147|7|39|0.05016|0.12276|0.0282595768184|-0.026464232834845|104.84974048764|80.537177380126|145.14619920439|0.462|0.385|0.18182|13|3|0.0023795057034221|0.068967300380228|56.610000610352|2021-06-06|-0.43121|2020-03-22|0.40484|2020-04-12
2024-04-13 22:11:16|WEEKLY|00804|39139|/equities/idex|R1000VALUE|220.75593911969|11|7.9822461538695|0.0541|1|1|0.05414|232.67|-0.07674|37|0.29300072842162|94|30.66|-0.01742|0.04185|0.037301376376395|0.11676751369455|105.19620891613|380.98836227016|8050.8646963063|0.542|0.339|0.16624|59|21|0.003156553051127|0.051465041231446|246.36000061035|2024-03-24|-0.18773|1990-08-26|0.18986|2008-11-30
2024-04-13 22:11:16|WEEKLY|00805|17251|/equities/ss-c-technologies|R1000VALUE|58.44065048073|20|2.1798745632266|0.1059|1|2|0.07526|62.01|-0.10272|35|-0.10271552291452|35|37.47|-0.02967|0.08332|0.02123366543081|0.082583428542302|79.436985306634|129.05444134056|410.1190396222|0.579|0.421|0.1805|19|5|0.0030739808481532|0.059881367989056|84.849998474121|2022-01-16|-0.50074|2011-04-24|0.19129|2020-04-12
2024-04-13 22:11:18|WEEKLY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|133.91198817364|21|4.8093360547512|0.2488|1|1|0.24876|146.18|-0.21362|21|-0.2291692477174|16|31.57|-0.04535|0.02295|0.043889710557117|0.11266056350685|120.92031094515|274.94401384063|1949.0665690104|0.532|0.319|0.2074|47|18|0.0031910638297872|0.068802506648936|151|2024-04-07|-0.25842|2020-03-22|0.2542|2020-04-12
2024-04-13 22:11:20|WEEKLY|00807|1061925|/equities/vici-properties|R1000VALUE|-32.201370956237|1|1.0987900898638||0|0|0|27.94|-0.04979|11|-0.049787051893811|11|24.14|-0.05792|-0.00878|-0.041471868021238|-0.022490351897015|72.240444774453|90.531860883065|155.22222518921|0.5|0.286|0.1558|14|5|0.0023739644970414|0.053808136094675|35.689998626709|2022-08-21|-0.30057|2020-03-22|0.30869|2020-03-29
2024-04-13 22:11:20|WEEKLY|00808|39171|/equities/camden-property-tr|R1000VALUE|-103.38815731672|102|4.9522654295719||0|0|0.34185|97.94|0.39675|64|0.39675235854917|64|35.76|-0.00862|0.04165|0.039355625079433|0.089402961969719|117.41027428702|199.20214226817|442.76672118246|0.571|0.381|0.13118|42|17|0.0016438303181535|0.047517673112913|180.36999511719|2022-01-02|-0.28115|2008-11-23|0.38179|2008-11-30
2024-04-13 22:11:21|WEEKLY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|-362.81258198372|50|23.220652337515|0.2206|-1|1|0.22056|300.27|-0.23412|9|-0.23411532756585|9|30.36|0.05604|0.13322|0.11851289672745|0.2559161293268|2053.5779300083|24221.13193589|17662.940034784|0.716|0.446|0.17484|74|35|0.0033397299651568|0.058677317073171|832.70001220703|2021-09-05|-0.34553|1987-10-25|0.29825|1980-12-21
2024-04-13 22:11:23|WEEKLY|00810|13972|/equities/cree-inc.|R1000VALUE|-41.606112661762|76|4.8351578575594|0.6511|-1|1|0.65108|26.26|-0.31501|11|-0.31500864426281|11|28.67|0.12009|0.27783|0.44419007343679|0.71891381232196|1302.8918048991|2551.1487140957|1889.2086690025|0.685|0.426|0.38016|54|24|0.0057253173136168|0.12533816389402|142.33120727539|2021-11-21|-0.32737|2000-04-02|0.57732|1996-02-04
2024-04-13 22:11:25|WEEKLY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|-75.186528831348|1|4.4107983244338||0|0|0|60.55|0.34034|36|-0.03272798611887|14|31.1|-0.09835|-0.04668|-0.016578285390083|0.035503102567069|74.221409753479|113.04341759141|198.39448993736|0.7|0.4|0.28517|10|6|0.0040985530546624|0.09152845659164|130.36999511719|2021-11-07|-0.19404|2020-04-05|0.37465|2020-04-12
2024-04-13 22:11:25|WEEKLY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|83.184241672067|18|4.289147857961||0|0|-0.05084|92.22|-0.22896|17|-0.2289589902197|17|41.06|0.02942|0.13434|0.064633965838514|0.1219568924556|131.147812585|205.16618412239|702.89635689866|0.581|0.355|0.27513|31|12|0.0037134108527132|0.091085031007752|151.75|2015-07-26|-0.36501|2020-08-23|0.49254|2000-03-05
2024-04-13 22:11:26|WEEKLY|00813|29737|/equities/westar-energy|R1000VALUE|-55.992249771979|96|2.1292660660672||0|0|0.15281|50.95|-0.12955|10|-0.12955156436718|10|40.76|0.02067|0.0611|0.049211472920658|0.077795755948504|261.99347051897|337.25618475856|613.11670505655|0.444|0.333|0.10827|54|15|0.0012303832752613|0.040646898954704|76.569999694824|2020-02-23|-0.20156|2020-03-22|0.21916|2020-03-29
2024-04-13 22:11:28|WEEKLY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|13.496871580249|22|0.97889486711946|0.214|1|1|0.21404|14.35|-0.2364|6|-0.1588680648404|12|38.43|0.00019|0.04186|-0.13788543621978|-0.10504671914347|53.694629489796|70.317744224458|42.082114438686|0.571|0.429|0.27608|7|4|-0.0013854137931034|0.080338689655172|37.610000610352|2018-09-30|-0.21979|2020-03-22|0.24686|2020-03-29
2024-04-13 22:11:28|WEEKLY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|-63.359248119691|8|2.6517748707827||0|0|0.01804|54.97|-0.07838|12|-0.078377309615967|12|37.81|-0.00609|0.02425|-0.001863396902589|0.044677996676487|65.984623045115|152.29707228757|254.60861895415|0.75|0.417|0.14019|36|21|0.0013614912280702|0.048169393274854|91.652671813965|2019-10-27|-0.33189|2020-03-22|0.39276|2020-04-12
2024-04-13 22:11:30|WEEKLY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|45.673352085521|36|2.7255492678374|0.2115|1|2|0.15436|48.61|-0.16614|6|-0.1661419003632|6|40.43|-0.00378|0.04915|0.0080398638026798|0.021949709714383|83.85724230273|92.962690604974|315.03564257251|0.522|0.304|0.19447|23|7|0.0024624248704663|0.061822248704663|54.253852844238|2022-01-16|-0.351|2020-03-22|0.67123|2008-11-30
2024-04-13 22:11:31|WEEKLY|00817|15572|/equities/builders-firstsou|R1000VALUE|171.64881108551|19|13.4247228929|0.3256|1|2|0.28334|189.55|-0.21225|11|0.64082143759677|34|45.81|0.24941|0.35128|0.24398909020818|0.49198712179572|671.0756761719|950.66822849524|1468.241714114|0.619|0.333|0.34983|21|10|0.0071077755102041|0.11517160204082|214.69999694824|2024-03-24|-0.60748|2008-11-23|0.88261|2015-04-19
2024-04-13 22:11:32|WEEKLY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|160.08440977951|21|12.037759057409|0.1512|1|1|0.1512|180.14|-0.2014|11|-0.201403599836|11|41.67|0.12343|0.19547|0.22556039392667|0.29572647484368|1966.3425098416|1950.9778734104|609.40460975717|0.606|0.455|0.22934|33|14|0.0029154336917563|0.071575132616487|275.76501464844|2022-01-09|-0.415|1999-07-11|0.39535|2000-01-23
2024-04-13 22:11:33|WEEKLY|00819|19696|/equities/leidos-holdings|R1000VALUE|118.54722809913|38|3.9018304105944|0.3621|1|2|0.34101|125.72|-0.12859|9|-0.053338456605871|26|32.44|-0.02933|0.02109|-0.038267795914108|-0.0042547589750332|44.611721543852|82.529037119318|342.46800423888|0.593|0.37|0.16508|27|13|0.0020503833515882|0.050273921139102|131.08999633789|2024-03-31|-0.1971|2020-03-22|0.28865|2020-03-29
2024-04-13 22:11:34|WEEKLY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|33.787719478769|20|1.4542154218238|0.2092|1|2|0.16763|36.5|-0.26642|15|-0.26641652844651|15|32.22|-0.07558|0.01559|-0.20647345481084|-0.21185088453015|49.72020369037|61.81952018|170.64049107764|0.333|0.222|0.22376|9|2|0.00333|0.070080129449838|38.419998168945|2024-04-07|-0.3418|2020-03-22|0.39887|2020-03-29
2024-04-13 22:11:36|WEEKLY|00821|39190|/equities/bunge|R1000VALUE|92.253544249306|2|4.4979844364292|0.0083|1|2|-0.02892|103.77|-0.09019|13|-0.065051506419782|24|28.85|-0.024|0.02016|0.014032455747277|0.064036024054519|85.074266062719|223.63951004949|648.56247901917|0.683|0.463|0.16502|41|18|0.0025738006756757|0.062152423986487|135|2008-01-20|-0.27995|2008-10-05|0.22739|2001-12-09
2024-04-13 22:11:37|WEEKLY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|-5.2196842404503|113|0.58262762564674|0.8054|-1|1|0.80537|3.99|-0.00923|61|-0.0092303350984716|61|48.17|0.06897|0.10517|0.10958426729039|0.086751909378378|254.09975543908|164.95053602185|36.272727359425|0.611|0.444|0.19057|18|10|0.00049813074565884|0.068365740551583|24.28870010376|2020-02-23|-0.27699|2024-01-07|0.44884|2008-11-30
2024-04-13 22:11:37|WEEKLY|00823|24321|/equities/targa-resources-inc|R1000VALUE|101.90830242693|62|4.5022328295331|0.4943|1|1|0.49433|114.69|0.53689|82|-0.0092303350984716|61|70.56|0.55465|0.65413|0.6053973568424|0|257.2600171|100|447.3089125256|0.222|0|0.32908|9|3|0.0043856609195402|0.082067959770115|160.9700012207|2014-06-22|-0.55205|2020-03-15|0.36019|2020-04-12
2024-04-13 22:11:38|WEEKLY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|105.61903446913|3|3.8737901628016|-0.0412|1|1|-0.04122|113.97|0.04735|26|0.047354044505392|26|39.62|-0.03003|0.01478|0.0057290852532088|0.058168754789416|78.329827557029|216.08783077019|2042.4731680822|0.528|0.358|0.12695|53|23|0.0019187678401522|0.043295456707897|125.2799987793|2023-07-30|-0.23353|2008-10-12|0.21895|1996-06-30
2024-04-13 22:11:40|WEEKLY|00825|13569|/equities/first-solar-inc|R1000VALUE|-194.03097371455|30|15.955899967698|-0.1234|-1|1|-0.12342|182.5|0.84115|60|0.84114570488691|60|33.81|0.0047|0.15202|0.15959500319797|0.17151687183422|121.55745821847|170.4393005978|737.671793405|0.423|0.346|0.32513|26|7|0.005417268722467|0.11036981277533|317|2008-05-18|-0.30129|2011-12-18|0.41137|2007-11-11
2024-04-13 22:11:41|WEEKLY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|40.139912589907|18|1.7554026623048|-0.0542|1|1|-0.05423|40.18|0.02949|18|-0.10028933556663|37|33.33|0.0207|0.0814|0.10244943259137|0.25396755532421|133.30296932767|1002.7215435387|2125.9259581636|0.744|0.419|0.20086|43|23|0.0037687103448276|0.069823793103448|59.046844482422|2021-02-14|-0.40944|2002-07-07|0.36335|1997-03-09
2024-04-13 22:11:43|WEEKLY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|17.044536283756|18|0.91988743513017|-0.0286|1|2|-0.07569|18.44|-0.08424|40|-0.19085313088262|7|36.92|-0.01239|0.03354|-0.0054922280418784|-0.00086179344687357|68.473133703792|87.729562523728|36.15686379227|0.649|0.405|0.1449|37|17|9.1026753434561E-5|0.052947035430224|86|2002-06-30|-0.34421|2020-04-05|0.50995|2020-04-12
2024-04-13 22:11:44|WEEKLY|00828|940831|/equities/liberty-media-co|R1000VALUE|-73.312132748856|30|3.5750901165767|-0.0665|-1|1|-0.06647|67.23|-0.05026|35|-0.050259864748414|35|40|0.00712|0.07015|-0.019788723517866|0.043723830664445|84.377962987572|106.85218254153|152.27633303144|0.333|0.25|0.21737|12|3|0.0023072691552063|0.065463595284872|78.580001831055|2023-08-06|-0.52274|2016-04-24|0.20828|2016-09-18
2024-04-13 22:11:45|WEEKLY|00829|958243|/equities/sunrun-inc|R1000VALUE|-19.471315354712|5|2.6114116631068||0|0|-0.17695|11.64|-0.46914|13|-0.46913576012658|13|28.06|-0.12589|0.07446|-0.15218186408688|-0.22557382275451|8.6427497746877|12.137086769989|114.79289890742|0.625|0.375|0.46751|16|6|0.0062009271523179|0.15137598233996|100.93000030518|2021-01-17|-0.44609|2020-03-15|0.74809|2015-12-20
2024-04-13 22:11:45|WEEKLY|00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|71.006340260408|8|1.5845539586076|0.2245|1|2|0.07751|75.76|-0.22366|26|-0.2236638500348|26|23.23|-0.08408|-0.04554|-0.055524836118337|-0.036130314840758|55.977876532885|78.884093810148|174.56221076641|0.692|0.385|0.16243|13|8|0.0025464077669903|0.05035928802589|97.190002441406|2020-11-08|-0.2045|2020-03-22|0.17722|2022-04-10
2024-04-13 22:11:47|WEEKLY|00831|16037|/equities/east-west-bancorp|R1000VALUE|65.259085732409|20|4.217378814835|0.163|1|2|0.1078|72.76|0.10674|54|-0.13602891250898|14|39.18|0.03145|0.10006|0.1345721740958|0.2123781766243|577.58150311669|646.34298607542|1595.6141019572|0.606|0.364|0.23767|33|14|0.0039559679878049|0.073664649390244|93.514801025391|2022-02-20|-0.48101|2009-03-08|0.55723|2009-11-15
2024-04-13 22:11:48|WEEKLY|00832|942360|/equities/amern-hms-4|R1000VALUE|-37.304698625541|25|1.4584774803978||0|0|-0.12925|35.56|-0.11045|19|-0.11045202220973|19|38.14|-0.01444|0.01532|0.011611707165588|0.087554377169092|101.92443529911|155.81380083026|224.63677539277|0.857|0.429|0.12476|14|9|0.0020312903225806|0.044687813620072|44.069999694824|2022-01-02|-0.301|2020-03-22|0.19622|2020-04-12
2024-04-13 22:11:49|WEEKLY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|364.88207148966|16|18.684876538942|0.2213|1|1|0.22126|401.71|0.3617|64|0.3616953737206|64|36.21|-0.00016|0.05846|0.047550983233345|0.10936345114064|242.97432882276|747.96551606168|16396.325862722|0.587|0.397|0.15495|63|32|0.0028939503484321|0.05008818379791|429.60998535156|2024-04-07|-0.19228|1987-10-25|0.18942|2000-03-26
2024-04-13 22:11:50|WEEKLY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|78.619103078627|24|3.2602697477986|0.2619|1|2|0.21879|82.15|0.27962|55|0.27961556064493|55|38.53|0.05651|0.11429|0.17594197872705|0.25559942232653|1716.1035605959|2133.7808772224|37340.909986825|0.508|0.356|0.16827|59|21|0.0033018771777004|0.05087724738676|89.184997558594|2024-03-31|-0.23695|2008-10-12|0.30216|2000-04-02
2024-04-13 22:11:51|WEEKLY|00835|21198|/equities/cubesmart|R1000VALUE|39.978958930861|20|2.256394832399|0.0869|1|2|0.07061|43.82|-0.16724|33|-0.16723986893251|33|36.93|0.03696|0.0855|0.12267084846152|0.1590855036688|406.25737257657|344.53534603726|261.92469153509|0.63|0.407|0.18277|27|14|0.0023470570866142|0.065159566929134|57.340000152588|2022-01-02|-0.4|2009-03-08|0.38235|2009-04-19
2024-04-13 22:11:53|WEEKLY|00836|39258|/equities/service-corporation-international|R1000VALUE|65.261882480479|19|3.0219470333363|0.1287|1|2|0.06972|69.81|-0.11038|41|-0.11037557065381|41|42.98|0.11085|0.18134|0.09190162671505|0.21006792282492|250.53616184668|1047.384742538|18867.566664573|0.528|0.34|0.18777|53|19|0.0036103484320558|0.066492404181185|75.970001220703|2024-03-10|-0.54131|1999-01-31|0.49468|2001-01-14
2024-04-13 22:11:55|WEEKLY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|298.54135714841|11|12.683596578623|0.1484|1|2|0.12122|325.31|-0.18082|15|0.47281666377186|101|31.29|-0.00057|0.06023|0.036677292731574|0.13618334093722|137.84602182349|930.8238281361|9011.3575349552|0.653|0.429|0.20539|49|24|0.0042372197018795|0.069111289695399|341.89001464844|2024-04-14|-0.28338|2008-10-05|0.39797|2008-11-30
2024-04-13 22:11:56|WEEKLY|00838|39140|/equities/lear|R1000VALUE|-153.4649316195|25|6.9178641626178|-0.0445|-1|1|-0.04453|133.7|-0.1388|16|-0.13880107787844|16|30.33|-0.02598|0.02136|0.018093544158405|0.039680217027184|88.55820866071|104.84888814996|411.38460599459|0.583|0.417|0.1984|24|13|0.0028692154255319|0.06482517287234|206.35989379883|2018-06-17|-0.22626|2020-03-22|0.25586|2020-04-12
2024-04-13 22:11:56|WEEKLY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|-49.613164997556|47|1.7827218693024||0|0|0.08709|42.98|-0.16218|10|-0.083082497611619|10|35.79|0.00038|0.05115|0.016521689733189|0.037365310414193|106.85006096077|116.89483428095|98.262455173602|0.5|0.357|0.15649|14|3|0.00097488117001828|0.048749323583181|54.876346588135|2023-03-12|-0.42362|2020-03-22|0.39885|2020-03-29
2024-04-13 22:11:57|WEEKLY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|47.852054186205|9|3.3034326947344|-0.1211|1|2|-0.15564|48.12|2.01351|65|2.0135140002506|65|39.54|0.07387|0.16424|0.18810264225857|0.34749814605607|619.27284672209|3568.4795237248|18507.692575737|0.537|0.39|0.26101|41|15|0.0052067648864334|0.084746709637815|179.11999511719|2021-05-30|-0.25352|1994-04-24|0.77778|1995-08-27
2024-04-13 22:11:59|WEEKLY|00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE|149.04999001356|44|2.2683377811244|0.5273|1|2|0.44783|155.96|-0.184|23|-0.14315242063979|21|33.83|0.03577|0.09243|0.068442868761536|0.16066804068522|351.83030073629|1912.3493815378|16591.490118026|0.651|0.397|0.15376|63|30|0.0030860855565777|0.050308091076357|156.2200012207|2021-11-21|-0.26151|1999-08-15|0.23318|2020-03-29
2024-04-13 22:12:00|WEEKLY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|101.56399911188|63|5.4177000984873||0|0|0.46768|111.25|0.28753|56|-0.084225016337091|19|33.82|-0.09802|-0.04631|-0.020172391473502|0.10241399100251|59.166581374372|150.68110118476|623.94840424024|0.647|0.294|0.2308|17|10|0.0039610047095761|0.068543375196232|134.21499633789|2021-01-10|-0.1675|2020-03-08|0.44048|2012-03-18
2024-04-13 22:12:01|WEEKLY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|-38.398405391684|59|1.6333731874899|0.1823|-1|1|0.18234|34.35|-0.09765|9|-0.0060975800494869|61|37.3|-0.0092|0.03456|0.034905121187877|0.14688149091888|123.39081511741|890.48488598532|482.44380654823|0.517|0.317|0.15234|60|24|0.0019185714285714|0.047228218641115|54.520000457764|2020-02-23|-0.91367|1981-07-12|0.24057|2000-04-09
2024-04-13 22:12:03|WEEKLY|00844|39165|/equities/lennox-international|R1000VALUE|414.79814195305|88|24.617973504953|0.9257|1|2|0.79963|471.16|0.11964|45|0.19992744933305|63|32.49|-0.00537|0.05423|-0.0017388206715694|0.083570824000679|64.630786363548|258.9623186791|2455.2370534118|0.649|0.378|0.20205|37|16|0.0035964003103181|0.065067145073701|501.7200012207|2024-03-24|-0.23094|1999-10-31|0.271|2000-11-05
2024-04-13 22:12:04|WEEKLY|00845|20553|/equities/sovran-self-storage-inc|R1000VALUE|117.41974671471|24|6.8241870640981|0.1332|1|2|0.08115|133.1|-0.14338|6|-0.14338240677062|6|38.97|0.01534|0.04881|0.037548926424788|0.11503607311067|147.39629852801|413.54393010572|868.2322685318|0.676|0.432|0.14288|37|16|0.0021803071672355|0.049902839590444|154.44999694824|2022-01-02|-0.26992|2020-03-22|0.28897|2008-11-30
2024-04-13 22:12:05|WEEKLY|00846|40058|/equities/cyrusone-inc|R1000VALUE|87.168905598961|42|1.052864596896|0.1306|1|1|0.13063|90.36|-0.16028|27|-0.0010152240452855|33|39.82|0.06227|0.09992|-0.045790798437638|0.02072973421338|73.951541220158|106.13617687276|426.22640263444|0.545|0.273|0.20456|11|6|0.0038237160751566|0.05901490605428|90.48999786377|2022-03-06|-0.21549|2020-03-22|0.28334|2020-03-29
2024-04-13 22:12:06|WEEKLY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|18.43764317675|20|1.3622068028344|0.1851|1|1|0.1851|21.64|-0.23886|16|-0.23886079510877|16|33.99|0.08007|0.16137|0.13382613824362|0.19643757946995|1171.7440032741|2316.7890369347|647.90418999249|0.582|0.388|0.24871|67|26|0.0034548911149826|0.089294520905923|121.23000335693|2008-07-06|-0.3611|2008-10-05|0.58564|2016-03-06
2024-04-13 22:12:07|WEEKLY|00848|994014|/equities/athene-holding-ltd|R1000VALUE|73.216485709951|83|5.2540155912756|1.3427|1|1|1.3427|83.33|-0.08981|11|-0.089805819113654|11|26|-0.06984|-0.03727|-0.067093041536132|-0.099393220927476|75.426866629271|81.09974938|189.17140357393|0.571|0.286|0.232|7|5|0.0048181818181818|0.069402992424242|91.26000213623|2021-10-31|-0.38074|2020-03-22|0.53648|2020-03-29
2024-04-13 22:12:08|WEEKLY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|91.81173640953|66|4.2905809252862|0.5223|1|2|0.42648|102.15|0.56057|92|0.56056602046175|92|39.4|-0.06252|0.03119|0.56056602046175|0.56056602046175|156.057|156.057|279.25094700011|0.2|0.2|0.21479|5|1|0.0048475190839695|0.067833053435114|108.04000091553|2024-03-03|-0.12465|2020-03-15|0.14461|2019-04-14
2024-04-13 22:12:09|WEEKLY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|-9.2146784943319|7|0.64676789489272|0.0084|-1|1|0.0084|7.08|-0.16259|10|-0.16259177414286|10|36.19|-0.08866|0.02439|-0.068513867005386|-0.020635417543888|4.8313457220427|35.470048234819|105.82959436696|0.538|0.308|0.24557|52|23|0.0018466366525424|0.082361901483051|34.790000915527|2021-06-13|-0.55302|2018-11-04|0.60902|2017-09-24
2024-04-13 22:12:11|WEEKLY|00851|24357|/equities/watsco-inc|R1000VALUE|368.6705127191|63|23.463346611516|0.3295|1|1|0.32952|417.71|-0.30111|16|-0.16608021522178|9|34.72|0.00689|0.08864|0.011999361905548|0.058729109614481|68.097479938279|180.43452979131|8287.8967185845|0.535|0.442|0.19966|43|13|0.0038610675241158|0.061350578778135|447.48999023438|2024-04-14|-0.20786|2008-10-19|0.24904|1996-02-18
2024-04-13 22:12:12|WEEKLY|00852|39217|/equities/american-financial-group|R1000VALUE|121.09888091012|10|4.9415274808066|0.0586|1|1|0.05858|127.31|0.96764|122|0.96763546486504|122|41.58|0.02437|0.08737|0.099036923664283|0.17031570727649|627.478702128|823.53099752359|4646.3502596892|0.564|0.345|0.16402|55|26|0.0025592290940767|0.051848780487805|139.66047668457|2022-11-13|-0.4142|2008-10-12|0.58737|1980-11-23
2024-04-13 22:12:13|WEEKLY|00853|254|/equities/alcoa|R1000VALUE|27.125110364841|17|3.1249632117196|0.0704|1|2|0.04235|35.2|0.44676|85|1.3737020779398|61|37.04|0.08055|0.17124|0.17987014248028|0.30933103331693|294.55271717072|653.90506422384|30.779993507409|0.56|0.36|0.27022|25|10|0.0014206475583864|0.092799925690021|146.30999755859|2007-07-22|-0.41528|2008-10-12|0.40802|2010-04-11
2024-04-13 22:12:14|WEEKLY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|-55.770977548484|1|2.5728252900058||1|0|0|46.68|-0.09909|18|-0.099092818515332|18|35|0.01937|0.05473|0.024770545205868|0.1460352511316|95.786992898549|175.02364115311|332.4786355556|0.813|0.375|0.15567|16|9|0.0027709285714286|0.049902464285714|84.680000305176|2022-04-24|-0.22329|2020-03-22|0.23145|2020-04-12
2024-04-13 22:12:15|WEEKLY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|50.079794104417|17|3.1352131725309||0|0|-0.134|50.99|-0.17408|12|0.20694295898143|97|32.26|-0.0873|-0.01049|0.00015324217976092|0.080418888149255|25.869900500098|191.69360996285|2562.3116298546|0.617|0.426|0.24003|47|22|0.003611364229765|0.080180587467363|64.349998474121|2023-02-05|-0.24788|2011-08-21|0.28889|2013-01-27
2024-04-13 22:12:17|WEEKLY|00856|39189|/equities/amdocs|R1000VALUE|84.904167286788|14|2.7688502755535|-0.0284|1|2|-0.06184|85.71|-0.04923|33|-0.049227782722362|33|38.11|0.01082|0.07416|0.15859483502916|0.22862662892846|645.68923306405|784.15349710231|612.2142791748|0.514|0.343|0.19006|35|14|0.0028428953229399|0.06546146250928|99.75|2023-07-02|-0.46617|2002-06-23|0.39247|2000-03-05
2024-04-13 22:12:18|WEEKLY|00857|39169|/equities/aecom-technology|R1000VALUE|87.355798196312|20|3.5732860232841|0.0581|1|2|0.04545|93.61|-0.14589|29|0.006310339396532|26|27.87|-0.12038|-0.04409|-0.089323300076524|-0.052949173210158|10.904993104193|43.400173948586|428.42104794533|0.677|0.387|0.22111|31|17|0.0029245866364666|0.068082797281993|98.720001220703|2024-03-31|-0.25413|2020-03-15|0.26308|2020-04-12
2024-04-13 22:12:19|WEEKLY|00858|6446|/equities/ciena|R1000VALUE|-57.500280734743|2|3.6334274202075|0.042|-1|1|0.04203|45.59|-0.04284|12|-0.042839923890193|12|30.8|-0.04894|0.06847|-0.035372748906201|-0.019334536641763|8.8369179399474|46.109483445516|35.204633322462|0.63|0.413|0.34892|46|21|0.0034559943582511|0.11794737658674|1057|2000-10-22|-0.42261|1998-08-23|0.63445|2001-04-15
2024-04-13 22:12:20|WEEKLY|00859|39146|/equities/ugi|R1000VALUE|-25.700630359512|56|1.5640035701777||0|0|0.29273|23.46|-0.16469|17|-0.16469405858245|17|44.82|0.00241|0.04469|0.026043787679774|0.069498907135045|163.94893153763|339.31734278975|938.39996337891|0.68|0.44|0.14624|50|24|0.0014865287456446|0.046003601916376|59.310001373291|2018-12-09|-0.22462|2008-10-12|0.2016|2020-04-12
2024-04-13 22:12:21|WEEKLY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|60.58243932103|42|4.3832672423874||0|0|1.65524|69.7|-0.25|39|0.024390243902439|47|27|-0.10562|-0.07339|-0.068235656199198|-0.02037270982967|45.571020532943|89.807194096572|511.37194690406|0.769|0.385|0.20412|13|8|0.0052633673469388|0.06369237244898|75.879997253418|2024-04-07|-0.24705|2021-02-28|0.1835|2016-12-11
2024-04-13 22:12:23|WEEKLY|00861|39289|/equities/owens-corning|R1000VALUE|144.46429467615|18|8.3462111699102|0.1504|1|2|0.08581|165.51|0.10426|38|0.1042574136564|38|33.3|0.00095|0.06542|0.029708955267975|0.094112707612438|109.74615181516|194.21854894599|689.62497711182|0.63|0.37|0.24603|27|13|0.0038888100436681|0.07683018558952|173.64999389648|2024-04-07|-0.37808|2009-02-22|0.35487|2009-04-19
2024-04-13 22:12:24|WEEKLY|00862|32537|/equities/carlyle-group|R1000VALUE|39.372363272921|20|2.4967911173058|0.3257|1|2|0.30159|45.79|-0.26866|6|-0.18622728507816|13|35.53|0.00649|0.06218|-0.079776042040727|-0.041998824297244|55.018501411117|75.229717246584|207.6644104303|0.353|0.294|0.22827|17|5|0.0023220866773676|0.071690995184591|60.619998931885|2021-11-21|-0.17943|2020-03-22|0.20965|2020-04-12
2024-04-13 22:12:25|WEEKLY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|-38.437934221803|50|1.994854434863||0|0|0.16795|34.58|-0.13108|13|-0.13108223875152|13|38.11|-0.01055|0.05031|0.0025943410696258|0.033135627310056|87.181387877191|108.35868091078|190.62846193252|0.556|0.333|0.19497|18|9|0.0017897006802721|0.060667115646259|65.580001831055|2022-01-09|-0.24803|2020-03-22|0.22911|2020-04-12
2024-04-13 22:12:25|WEEKLY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|12.492201113527|20|0.89880554275448|0.0645|1|1|0.06447|14.2|0.16694|60|0.16693854250764|60|29.57|0.01618|0.0642|0.041075979060145|0.094524441217274|138.18529709032|420.52809016362|1526.8816881779|0.584|0.364|0.15509|77|30|0.0023023649825784|0.057548898083624|40.529998779297|2004-03-07|-0.37664|2023-05-07|0.42385|2008-10-19
2024-04-13 22:12:27|WEEKLY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|-67.367460532135|1|3.0866534852805||0|0|0|56.38|-0.04093|44|-0.040934015979972|44|30.05|-0.02116|0.02335|-0.033204230701584|0.018338452892665|62.101209481273|102.12948784539|375.86667378743|0.5|0.3|0.18987|20|6|0.0030551081530782|0.057119450915141|74.730003356934|2022-01-09|-0.19879|2019-08-04|0.16279|2020-04-12
2024-04-13 22:12:29|WEEKLY|00866|8202|/equities/itt-corp|R1000VALUE|120.46764258048|75|5.3143876720934|0.5573|1|1|0.55726|128.63|0.08223|28|-0.077478446693273|12|31.2|-0.03863|0.02849|-0.022640641010048|0.034280161367154|33.681259645749|108.48785094351|3448.5255824412|0.533|0.311|0.17331|45|18|0.0031868132611637|0.056872530446549|138.28999328613|2024-03-31|-0.17938|2020-03-22|0.34719|2011-11-06
2024-04-13 22:12:30|WEEKLY|00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|-31.199252416557|1|1.6130839354018||1|0|0|25.4|-0.02058|40|-0.020575042398259|40|41.6|-0.00394|0.05192|0.030073924335931|0.022389385808155|111.27005596458|105.65652480186|78.081772430608|0.4|0.3|0.1633|10|3|0.00044992788461538|0.057227331730769|45.764755249023|2018-05-20|-0.31376|2020-03-22|0.20604|2020-03-29
2024-04-13 22:12:31|WEEKLY|00868|1173555|/equities/organon-co|R1000VALUE|14.186940041003|14|1.3320761519266|0.1415|1|2|0.04179|17.45|0.35626|47|-0.12799698379522|5|27.8|-0.05032|0.01406|0.016537743882639|-0.15332559583397|97.1376739672|71.62172|52.481205302073|0.6|0.4|0.22136|5|1|-0.0026639473684211|0.075567763157895|39.474998474121|2022-03-06|-0.16391|2023-11-12|0.18693|2023-12-17
2024-04-13 22:12:31|WEEKLY|00869|48388|/equities/aramark-holdings|R1000VALUE|27.839812652504|11|1.4015564750922|0.0647|1|1|0.06471|31.59|-0.11988|24|-0.094497912937169|9|31.12|-0.03804|-0.00669|-0.055479052002595|-0.027650169472842|38.546466099912|79.065500480341|132.56399602906|0.765|0.353|0.18439|17|11|0.0016511688311688|0.060157421150278|46.090000152588|2018-02-04|-0.27064|2018-09-02|0.37|2020-04-12
2024-04-13 22:12:32|WEEKLY|00870|16200|/equities/gentex-corp|R1000VALUE|32.769215290224|12|1.2949982270449|0.0097|1|1|0.00973|34.25|-0.03928|50|-0.039276007476442|50|33.71|-0.0085|0.08288|0.10961309609147|0.2256141428314|699.649111235|3684.9845056209|34249.999489634|0.585|0.369|0.25426|65|33|0.0048632470481381|0.084487107175295|37.900001525879|2021-11-21|-0.33333|1984-05-13|0.5|1982-08-29
2024-04-13 22:12:34|WEEKLY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|-245.94081781265|58|13.027231805036|-0.0167|-1|1|-0.0167|232.59|0.063|41|0.063002773382446|41|30.93|-0.02746|0.11513|0.11338369793975|0.19506306093715|186.08485908097|488.96893606753|3775.8117223916|0.55|0.375|0.24913|40|15|0.0051716769706337|0.080246375579598|283.08999633789|2022-12-11|-0.66527|2000-12-10|0.44721|2000-11-05
2024-04-13 22:12:35|WEEKLY|00872|39170|/equities/arrow-electronics|R1000VALUE|112.16784274234|3|5.461147345145||0|0|-0.04024|124.25|0.62569|97|0.62568575509311|97|34.24|0.07625|0.15106|0.18959761292419|0.30888766545049|1024.5119300154|2100.3536379017|2394.0269485574|0.597|0.388|0.24268|67|27|0.0031259146341463|0.076608919860627|147.41999816895|2023-07-16|-0.24941|1987-10-25|0.40246|2000-02-27
2024-04-13 22:12:36|WEEKLY|00873|20979|/equities/aptargroup-inc|R1000VALUE|129.61267057678|67|4.688888712947|0.2387|1|2|0.20279|137.19|0.04136|31|0.041357284999731|31|39.74|-0.01218|0.02334|-0.0045429204107762|0.13611407349549|61.945844648704|363.94065396182|2811.270475905|0.59|0.282|0.16363|39|16|0.0026969492574257|0.050302506188119|158.97210693359|2021-05-16|-0.19819|1996-06-23|0.29088|1998-10-25
2024-04-13 22:12:37|WEEKLY|00874|942640|/equities/store-capital-corp|R1000VALUE|31.194551476942|21|0.34181594547072|0.0789|1|2|0.00972|32.21|0.08719|70|0.087188570189716|70|45.33|0.04345|0.09312|0.11720103720797|0.11869261949496|170.86033616531|153.75785045878|162.26699478828|0.556|0.444|0.15164|9|5|0.0021785747663551|0.052197313084112|40.959999084473|2019-12-01|-0.34268|2020-03-22|0.288|2020-06-07
2024-04-13 22:12:38|WEEKLY|00875|39283|/equities/kilroy-realty|R1000VALUE|31.72945624005|19|2.8757275054609|-0.0648|1|2|-0.13268|33.47|-0.31932|9|-0.16792950806828|8|35.92|0.00672|0.04641|0.014036488490722|0.076224319825993|83.055428399996|233.82531554173|134.09456109125|0.641|0.41|0.16618|39|17|0.0010693587033122|0.055643410852713|88.98999786377|2020-02-09|-0.25743|2020-03-22|0.26405|2008-11-30
2024-04-13 22:12:40|WEEKLY|00876|15358|/equities/american-capital-agency|R1000VALUE|8.4915942444145|18|0.431021854468|-0.0126|1|2|-0.04317|9.31|-0.02746|32|-0.11577962340817|19|47.82|0.05963|0.08831|0.048001752217716|0.048926441609995|144.31642608781|130.26301246928|46.57328927571|0.588|0.412|0.13455|17|7|-7.4277108433735E-5|0.049919915662651|36.770000457764|2012-09-23|-0.29766|2020-03-15|0.33774|2020-03-29
2024-04-13 22:12:41|WEEKLY|00877|39257|/equities/national-retail|R1000VALUE|38.368751889612|20|1.6842816259094|0.028|1|2|-0.0133|40.81|-0.16278|9|-0.16278092628957|9|52.36|-0.01647|0.02317|0.0052379415174362|0.027790878928204|81.133122691873|120.25118076109|418.56411664914|0.615|0.385|0.14954|39|18|0.0014014313440078|0.052186132945172|59.259998321533|2019-11-03|-0.38091|2020-03-22|0.33711|2020-04-12
2024-04-13 22:12:42|WEEKLY|00878|1168293|/equities/apartment-incom-reit|R1000VALUE|34.21174287195|16|1.4294190426834|0.1045|1|1|0.10452|38.36|||-0.16278092628957|9|52.67|0.0028|0.04493|0|0|100|100|102.97986741034|0|0|0.17306|3|1|0.00083161849710983|0.051375202312139|55.819999694824|2022-04-24|-0.09521|2023-06-25|0.2236|2024-04-14
2024-04-13 22:12:43|WEEKLY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|-134.79769409553|25|7.0642315177648|0.1229|-1|1|0.12287|110.58|-0.10747|9|-0.10746902870921|9|42.8|0.41504|0.68734|1.0256770948197|1.4593550701045|948.97076044374|1480.7544148156|623.68868971278|0.55|0.4|0.24322|20|9|0.0052161818181818|0.098849875|194.72999572754|2015-08-02|-0.53069|2008-11-16|1.61386|2009-06-14
2024-04-13 22:12:44|WEEKLY|00880|1010884|/equities/henderson-group|R1000VALUE|29.221000132733|19|1.3242798924457|0.1735|1|2|0.15972|31.73|-0.12177|9|-0.10859610841355|35|30.91|0.04906|0.08949|0.10167377558338|0.14227193938728|149.42803190146|135.07765517852|95.313904084144|0.636|0.364|0.20366|11|6|0.0011924022346369|0.068310363128492|48.549999237061|2021-11-14|-0.18524|2020-03-01|0.24401|2022-11-13
2024-04-13 22:12:46|WEEKLY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|183.98997190503|20|12.301156987497|0.5618|1|2|0.46908|203.13|0.04131|54|0.041309216648842|54|38|0.06059|0.14869|0.19891910949194|0.41460706525658|366.91193877012|1323.6884171059|5431.283539167|0.552|0.345|0.24298|29|12|0.0053271543264942|0.078957181088314|225.78999328613|2024-04-07|-0.37556|2020-03-22|0.50546|2020-04-12
2024-04-13 22:12:47|WEEKLY|00882|8130|/equities/new-york-times|R1000VALUE|42.049290121548|75|1.9176702832031|0.1667|1|1|0.16671|42.41|-0.08714|16|-0.087140246210865|16|34.18|-0.01775|0.05131|0.0033180245955791|0.070562112154253|30.198207343722|221.85823814214|2617.9012174433|0.615|0.4|0.19104|65|28|0.0024632317073171|0.064372134146341|58.729999542236|2021-01-31|-0.27248|2008-11-23|0.41198|2008-11-30
2024-04-13 22:12:48|WEEKLY|00883|15668|/equities/commerce-bancshar|R1000VALUE|46.127684341803|19|2.5924028127099|0.0226|1|2|-0.01305|51.41|0.10097|77|-0.12937646927458|23|30.37|-0.01733|0.01797|0.0055731975893218|0.059260923956691|79.840859816986|344.3641657276|10491.836499354|0.6|0.36|0.12296|75|33|0.0024543118466899|0.041354912891986|71.75|2021-03-21|-0.17175|2009-03-08|0.21462|2020-04-12
2024-04-13 22:12:49|WEEKLY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|47.457174835604|20|2.0778138737425|0.0561|1|1|0.05612|51.19|-0.04371|8|-0.13680298726253|35|35.72|0.00558|0.04747|0.017366911785561|0.054540044792024|84.351189807423|134.8436402218|216.72310248898|0.605|0.349|0.17603|43|19|0.001848270096463|0.060146128617363|66.735000610352|2022-01-02|-0.46275|2008-10-26|0.50949|2008-11-02
2024-04-13 22:12:50|WEEKLY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|55.128799955704|19|3.2952159873522||0|0|-0.07835|57.05|-0.20451|38|-0.1064162599635|10|47.07|0.04665|0.09989|0.10659655319739|0.20571563151847|217.78358339927|327.33118550623|394.8096885128|0.667|0.467|0.16152|15|5|0.0027543093922652|0.054465925414365|81.540000915527|2022-01-16|-0.35245|2020-03-22|0.25992|2020-03-29
2024-04-13 22:12:52|WEEKLY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|48.528394625343|22|2.2494834336098|0.1802|1|1|0.18016|50.57|0.08508|47|0.08508164363658|47|35.45|-0.00497|0.08243|0.068533499824064|0.095341725217785|145.11908113356|155.29227828394|202.03754817236|0.545|0.455|0.17164|11|5|0.0035662773722628|0.067009756690998|54.930000305176|2024-03-31|-0.37125|2020-03-15|0.38722|2020-03-29
2024-04-13 22:12:53|WEEKLY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|109.46387457215|18|5.3213383455195|0.137|1|1|0.137|122|-0.24291|7|-0.055905521483934|12|33.78|0.01528|0.11417|0.087394048990165|0.23594409576832|228.51051124127|1805.00482388|4310.9541798232|0.644|0.339|0.22465|59|26|0.003659263681592|0.075315104477612|137.46989440918|2021-05-23|-0.36102|2008-06-29|0.65094|2008-11-30
2024-04-13 22:12:54|WEEKLY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|-28.240734171538|27|1.3297204231227||0|0|0.11921|23.94|-0.05625|48|-0.056249964402781|48|37.38|-0.01432|0.06321|0.058360690339756|0.088509567718912|104.80401530254|111.75876313226|134.72144016518|0.625|0.5|0.17742|8|4|0.0016888923076923|0.057496738461538|41.290000915527|2020-08-09|-0.11893|2020-03-01|0.20212|2020-05-10
2024-04-13 22:12:55|WEEKLY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|175.14459406974|23|6.608621443386|0.2114|1|2|0.13722|184.4|0.00474|42|0.0047364514958084|42|35.38|-0.01851|0.04572|0.024042508772301|0.062321168473519|106.50897032049|166.31676964715|1411.9447777315|0.489|0.333|0.16072|45|16|0.0026066232961586|0.051951864931846|195.63000488281|2024-04-14|-0.37437|2008-10-12|0.42693|2020-04-12
2024-04-13 22:12:56|WEEKLY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|68.270431167984|18|3.0938706496048|0.1191|1|1|0.11909|74.52|-0.21404|39|-0.17543594043704|18|27.38|-0.0505|0.02676|-0.016782804759876|0.056405336460219|10.527181821946|238.91469127776|3670.935846962|0.636|0.403|0.19529|77|33|0.0031038964705882|0.064093609411765|83.279998779297|2022-02-13|-0.47186|1987-10-25|0.3642|1987-06-14
2024-04-13 22:12:58|WEEKLY|00891|16937|/equities/pinnacle-financial|R1000VALUE|71.403028564886|39|5.7844245973623|0.1966|1|2|0.14198|79.95|0.78242|73|0.78242035141774|73|56.86|0.29899|0.37894|0.33549759800685|0.66074928732421|266.90342876585|562.42472239344|1672.594005|0.571|0.333|0.2486|21|10|0.0037381412337662|0.071085868506494|111.30999755859|2022-01-16|-0.30645|2009-03-08|0.26599|2009-03-15
2024-04-13 22:12:59|WEEKLY|00892|16499|/equities/littelfuse|R1000VALUE|226.13552642192|17|12.143591920193|-0.1256|1|2|-0.14479|231.19|-0.05688|20|-0.15194647421796|18|49.36|0.10399|0.18098|0.22596021315048|0.36043544400413|1255.5443285464|1730.5658711272|3699.0400390625|0.545|0.364|0.23471|33|15|0.0034761155015198|0.072722133738602|334.83999633789|2021-11-21|-0.2576|1998-12-13|0.24813|2008-11-30
2024-04-13 22:13:00|WEEKLY|00893|39216|/equities/american-campus|R1000VALUE|62.865221651957|92|0.84992642119001|0.6074|1|1|0.60737|65.42|0.0578|90|0.057804883718874|90|44.63|0.01884|0.05393|-0.0027934806179388|0.056793941992905|89.033608038286|136.80669876609|373.6150617579|0.579|0.316|0.15571|19|9|0.0023493290734824|0.055205623003195|65.459999084473|2022-08-14|-0.3899|2020-03-22|0.34798|2008-11-30
2024-04-13 22:13:01|WEEKLY|00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE|-32.239625503613|23|1.9935233231213||0|0|0.19651|24.37|0.02744|26|0.027439005873367|26|42.17|-0.04495|0.03629|0.049485665050204|0.04719041273874|124.71923679955|117.80747239419|123.70558322556|0.417|0.333|0.13075|12|3|0.0010175757575758|0.046210681818182|34.825000762939|2021-12-12|-0.2697|2020-03-22|0.24658|2020-04-12
2024-04-13 22:13:02|WEEKLY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|266.02869014163|24|8.7833023983312||0|0|0.17853|275.73|-0.16352|6|-0.1165202265434|12|34.63|0.11542|0.16305|-0.070284806707479|-0.025915983868719|50.279665722837|88.455375196018|702.49684327727|0.474|0.211|0.16405|19|8|0.003570234948605|0.052826798825257|299.5|2024-03-10|-0.14286|2018-05-06|0.18985|2016-11-13
2024-04-13 22:13:04|WEEKLY|00896|15649|/equities/caseys-general|R1000VALUE|281.20352481576|42|12.675899892761|0.2714|1|1|0.27136|310.06|-0.02572|47|-0.025718788466775|47|37.6|-0.01062|0.04683|0.00051965847178523|0.11372080101613|26.87809829731|524.08819293874|26500.855464233|0.727|0.4|0.20406|55|32|0.0036434234234234|0.064148525367473|324.39999389648|2024-03-31|-0.2226|2008-12-07|0.31646|1986-08-17
2024-04-13 22:13:05|WEEKLY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|95.032112024917|16|5.5673668197709|-0.0041|1|1|-0.00406|108.05|-0.10962|14|-0.10961622449458|14|32.13|0.04852|0.09926|0.073600927998024|0.16270480481297|147.65176789922|746.4047808469|3675.1701002996|0.69|0.437|0.16607|71|33|0.0024550522648084|0.055487443379791|160.60000610352|2022-11-13|-0.25888|1985-03-17|0.2852|2020-04-12
2024-04-13 22:13:06|WEEKLY|00898|41215|/equities/ing-us-inc|R1000VALUE|65.78431237026|18|3.1511134745902|-0.0779|1|1|-0.0779|68.3|-0.17385|39|-0.10386476366534|5|32.59|-0.03591|0.00738|0.040233459223007|0.11140837162174|127.85181678991|192.20133999688|330.43058925815|0.588|0.412|0.16944|17|7|0.0030318739054291|0.056325971978984|78.110000610352|2023-02-19|-0.27531|2020-03-22|0.24272|2020-03-29
2024-04-13 22:13:07|WEEKLY|00899|1167588|/equities/concentrix|R1000VALUE|-81.548535403289|7|7.2061783660378||0|0|0.19286|59.22|0.19519|35|-0.18954114821495|10|28.33|-0.211|-0.16666|-0.017031887965343|-0.12314198148713|91.369227717692|76.44744996|74.025001525879|0.5|0.333|0.23703|6|3|-0.00032647727272727|0.080185852272727|208.47999572754|2022-02-13|-0.16111|2022-04-03|0.26512|2020-12-06
2024-04-13 22:13:07|WEEKLY|00900|48377|/equities/brixmor-property|R1000VALUE|20.325989283458|18|1.0453874528134|-0.0896|1|1|-0.0896|21.44|-0.19361|29|-0.14773218715548|26|35.2|-0.03369|0.01391|-0.019001606461613|0.0090737966756703|73.80080215794|95.424768322599|103.17613005584|0.6|0.467|0.16238|15|7|0.0013298165137615|0.058099009174312|29.139999389648|2016-10-02|-0.30309|2020-03-22|0.43964|2020-04-12
2024-04-13 22:13:09|WEEKLY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|18.470416918384|18|0.89264132925878|-0.0755|1|2|-0.10972|19.23|-0.16099|15|-0.16099219610513|15|35.62|-0.02225|0.01439|-0.01082769329636|0.0028761368099355|80.058457371696|98.140776929553|121.24842344584|0.667|0.476|0.11829|21|12|0.001144522875817|0.045485869281046|27.004999160767|2021-06-27|-0.42428|2020-03-22|0.47953|2020-04-12
2024-04-13 22:13:10|WEEKLY|00902|39242|/equities/old-republic-international|R1000VALUE|27.977859318824|67|1.026892238685||0|0|0.17173|29.34|0.35417|76|0.35417174172417|76|31.41|-0.00288|0.05399|-0.00038631432357573|0.055256145135769|57.393502626988|269.03005245222|4191.4286646065|0.563|0.338|0.1463|71|22|0.002432025261324|0.049941781358885|31.215000152588|2024-04-07|-0.27101|2008-09-28|0.38238|2008-09-21
2024-04-13 22:13:12|WEEKLY|00903|8185|/equities/us-steel-corp|R1000VALUE|-46.768754018762|5|2.3644219535795||0|0|-0.06409|41.34|0.39226|30|0.39226152490329|30|27.71|-0.04|0.06481|0.0508564192857|0.02447854634821|167.52473550418|110.25406201875|181.714286385|0.452|0.323|0.27287|62|19|0.0029729036004646|0.096897781649245|196|2008-06-29|-0.2978|2008-10-12|0.56197|2016-03-06
2024-04-13 22:13:13|WEEKLY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|57.74243400412|20|3.5039795209725|-0.0427|1|1|-0.04269|60.32|-0.1807|5|-0.18070286759934|5|31.88|-0.06435|-0.01484|-0.042808257877361|-0.0066346076289402|27.814690321703|75.708388888189|979.22079852267|0.585|0.366|0.17962|41|18|0.0025642232277526|0.058235957767723|83.019996643066|2021-03-21|-0.17085|2009-03-08|0.20827|2008-11-30
2024-04-13 22:13:14|WEEKLY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|102.67104354418|20|6.7313181065303||0|0|-0.02263|120.06|0.00259|29|0.0025942558839229|29|37.47|0.08757|0.51994|0.58218234795753|1.0858967312926|30.520786068137|8523.705396254|4168.7497495777|0.644|0.39|0.27201|59|21|0.0081305112107623|0.12012597309417|147.82000732422|2023-05-07|-0.50943|1987-10-25|7.33333|1992-06-07
2024-04-13 22:13:16|WEEKLY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|-58.948221338119|1|4.5310732961778||1|0|0|43.45|-0.12935|16|-0.12934702479327|16|25.28|-0.14193|-0.06289|-0.037025769368382|-0.010919905726829|41.621815673197|69.953001834555|255.588239782|0.611|0.444|0.30257|18|8|0.0042633186813187|0.093960571428572|112.08000183105|2021-01-17|-0.25791|2018-11-18|0.27536|2018-02-11
2024-04-13 22:13:17|WEEKLY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|-24.728842853875|45|1.5162808495662||0|0|0.39635|19.19|-0.22859|18|-0.22858525547734|18|48.5|0.08152|0.16569|0.14780586414897|0.14780586414897|117.5783122|117.5783122|66.70142589059|0.5|0.5|0.30032|4|2|0.00028676470588235|0.080861890756303|52.029998779297|2022-04-03|-0.37092|2020-03-22|0.35131|2020-04-12
2024-04-13 22:13:17|WEEKLY|00908|39180|/equities/oge-energy|R1000VALUE|-36.456271467433|81|1.2794179227454|0.0971|-1|1|0.09709|32.92|-0.14773|6|-0.1477325824021|6|39.57|-0.00624|0.03915|0.034102253096806|0.071473519078183|184.71907938908|278.46402679814|1012.9230205829|0.464|0.304|0.11428|56|21|0.0014207883275261|0.038892791811847|46.430000305176|2020-02-16|-0.27952|2008-10-12|0.24504|2020-03-29
2024-04-13 22:13:18|WEEKLY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|83.636125768889|5|6.8468962117726|-0.0168|1|1|-0.01683|97|0.25764|52|-0.14500777271551|8|37.88|0.10121|0.16397|0.13759074587428|0.31648975180608|278.79065670773|385.14058436459|555.23757190907|0.765|0.353|0.22054|17|10|0.0042168518518519|0.070837916666667|190.9700012207|2021-03-14|-0.44804|2020-03-22|0.48901|2020-04-12
2024-04-13 22:13:19|WEEKLY|00910|39186|/equities/huntsman|R1000VALUE|-27.096995711712|54|1.4472901403755|0.0798|-1|1|0.07983|24.09|-0.16037|11|-0.16036664139115|11|43.05|0.07906|0.19696|0.083957058285944|0.12199213705455|148.38662411036|200.07904658643|98.326531235053|0.455|0.409|0.24224|22|6|0.00193733|0.08355854|41.650001525879|2022-02-27|-0.40855|2008-12-21|0.33778|2009-03-15
2024-04-13 22:13:21|WEEKLY|00911|17148|/equities/sei-investments|R1000VALUE|64.884387998468|18|2.3049650496787|0.111|1|2|0.08839|67.48|-0.03055|49|-0.030550930582498|49|29.64|-0.02588|0.05301|0.032755505677782|0.11483550254979|67.388436411053|621.54486917091|35515.791686157|0.533|0.36|0.1988|75|20|0.0037854598214286|0.062853915178571|78.349998474121|2018-03-25|-0.27311|2008-10-12|0.33769|2000-07-09
2024-04-13 22:13:23|WEEKLY|00912|17585|/equities/woodward|R1000VALUE|136.62052307559|48|7.2583422838647|0.3374|1|1|0.33744|146.53|-0.13515|9|-0.13515280649479|9|36.95|-0.02635|0.0801|0.064119356314222|0.17835368427634|155.15014902398|650.33284484379|4093.0168129056|0.561|0.366|0.21703|41|16|0.0038288220230474|0.06789052496799|160.78999328613|2024-04-07|-0.47271|2009-03-08|0.34091|2009-03-29
2024-04-13 22:13:23|WEEKLY|00913|17440|/equities/amerco|R1000VALUE|60.644689642246|18|3.5255247299244|0.0679|1|2|-0.00203|63.84|-0.03133|32|-0.031330575956345|32|37.46|0.05624|0.14805|0.29545243293911|0.32116915648386|666.1111654551|422.42485873552|2862.7802514151|0.4|0.314|0.26126|35|9|0.0048961972891566|0.084625120481928|76.847328186035|2021-11-07|-0.625|2002-10-20|0.68067|2003-09-14
2024-04-13 22:13:24|WEEKLY|00914|39245|/equities/omega-healthcare|R1000VALUE|-32.763899419968|13|1.2485008018833|-0.0276|-1|1|-0.02763|30.5|-0.04638|27|-0.046376456783788|27|37.3|0.00581|0.06809|0.080945157255773|0.15921913645065|241.54938493197|449.28431075382|145.23809523809|0.523|0.341|0.19818|44|16|0.0015705565638234|0.064969800362976|45.459999084473|2015-01-25|-0.40222|2001-02-04|0.55412|2000-03-19
2024-04-13 22:13:26|WEEKLY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|235.63775727952|20|12.047956291366|0.3766|1|1|0.3766|254.85|-0.13926|10|0.21486249008253|45|41.78|0.19255|0.25155|0.31107211539844|0.57331334233673|3586.927344794|5479.8639528281|5410.828111241|0.676|0.378|0.21468|37|21|0.003909482428115|0.070340798722045|272.7200012207|2024-03-31|-0.30435|2020-03-22|0.38995|2006-01-29
2024-04-13 22:13:28|WEEKLY|00916|20565|/equities/caci-international-inc|R1000VALUE|341.02765608498|10|12.011729481812|0.0422|1|2|0.01851|367.52|-0.13622|22|0.047703852230163|45|33.14|-0.02339|0.07082|0.11391968475325|0.2924007507258|332.60209383313|5857.8085899126|72062.744291394|0.58|0.348|0.21909|69|28|0.0046107229965157|0.077442952961673|382.51998901367|2024-03-31|-0.34568|1987-10-25|0.50435|1984-08-05
2024-04-13 22:13:29|WEEKLY|00917|39324|/equities/popular-inc|R1000VALUE|73.937561712749|38|4.2372081071501|0.1736|1|2|0.14138|82.75|0.78876|99|0.78876148149548|99|39.39|0.05539|0.13136|0.19883866123133|0.30428773159424|1608.825349257|3235.9465924755|1240.6296709666|0.509|0.351|0.2004|57|19|0.0024915994741455|0.064934106047327|290|2005-01-02|-0.57733|1991-01-06|0.45946|2009-04-12
2024-04-13 22:13:30|WEEKLY|00918|39240|/equities/ingredion-inc|R1000VALUE|106.90465973201|20|3.7222917457087|0.0534|1|1|0.05336|110.15|-0.05947|16|0.049075815511616|38|36.62|-0.02868|0.04474|0.016427289166581|0.087138844776528|92.599388407159|240.61537614303|749.82984800742|0.568|0.378|0.17167|37|14|0.0022654002911208|0.05666000727802|146.2799987793|2018-01-28|-0.29086|2008-10-05|0.16612|1999-04-18
2024-04-13 22:13:31|WEEKLY|00919|21040|/equities/primerica-inc|R1000VALUE|-268.84652320907|1|11.06383893346||1|0|0|222.09|0.17247|45|0.17247385959642|45|33.27|-0.00486|0.04613|0.16845911829089|0.34775070936726|246.73435700888|377.74680469843|1130.2290109383|0.364|0.227|0.16837|22|6|0.0042877595628415|0.054728128415301|256.55999755859|2024-03-31|-0.36842|2020-03-22|0.44282|2020-03-29
2024-04-13 22:13:32|WEEKLY|00920|29665|/equities/post-holdings|R1000VALUE|96.241363635225|15|3.4593815697709|0.0951|1|1|0.0951|99.95|-0.13182|10|-0.22434409696372|8|32.79|-0.02078|0.02305|-0.06889809536529|0.005527340236736|36.586645959316|96.065395247252|374.34454716187|0.632|0.263|0.16237|19|12|0.0029173626373626|0.055891538461538|107.66999816895|2024-03-31|-0.34339|2017-01-01|0.15616|2012-02-19
2024-04-13 22:13:33|WEEKLY|00921|989528|/equities/valvoline-inc|R1000VALUE|39.043198191693|22|1.9055366911847|0.1888|1|1|0.18878|41.75|-0.02991|14|0.061313331481984|39|28.69|-0.03686|0.0002|-0.077604528985705|-0.053394360670469|59.911509401069|79.395665661811|180.73592775129|0.462|0.308|0.19438|13|7|0.0025085025380711|0.05805347715736|45.369998931885|2024-03-24|-0.36434|2020-03-22|0.2302|2020-03-29
2024-04-13 22:13:34|WEEKLY|00922|39177|/equities/douglas-emmett|R1000VALUE|11.163056736367|18|1.1864962743512|-0.0871|1|2|-0.13277|13.26|-0.03378|76|-0.033781590501066|76|42.57|-0.00323|0.04573|0.052924245725983|0.075835334000388|139.57392294619|140.2819276274|55.411617466691|0.429|0.238|0.16738|21|8|0.00054420417124039|0.063764665203074|45.590000152588|2020-02-23|-0.26869|2020-03-22|0.38295|2009-03-15
2024-04-13 22:13:35|WEEKLY|00923|1075387|/equities/nvent-electric|R1000VALUE|66.729672961087|18|3.5480979285684||0|0|0.26075|74.17|-0.24166|8|0.27931608510815|50|32.78|-0.03011|0.02695|0.052611934098306|0.1331904158969|118.00702224357|151.88058179109|299.67676027857|0.667|0.444|0.19353|9|3|0.0046751282051282|0.06885717948718|78.720001220703|2024-04-14|-0.25053|2020-03-22|0.1976|2020-04-12
2024-04-13 22:13:36|WEEKLY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|42.249530376981|19|2.8074765182164||0|0|0.03294|46.72|-0.16823|12|-0.16823420836228|12|31.12|-0.0628|0.04521|0.08289655149063|0.13783865420679|149.48416189249|205.68599424909|294.2065546852|0.529|0.412|0.23689|17|4|0.0043121755027422|0.084364570383912|63.189998626709|2021-07-25|-0.42115|2020-03-22|0.45972|2020-04-12
2024-04-13 22:13:37|WEEKLY|00925|16321|/equities/interactive-broke|R1000VALUE|98.710681554838|12|5.0132352002967||0|0|0.20329|110.39|-0.14403|14|-0.080798222434209|16|34.92|-0.0113|0.03346|0.021099638960315|0.026777211465999|96.38958755943|97.034215382116|352.68371271697|0.4|0.28|0.19555|25|8|0.0025206900452489|0.065846979638009|116.91999816895|2024-04-07|-0.22805|2008-07-27|0.23661|2008-11-30
2024-04-13 22:13:39|WEEKLY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|41.101164142569|20|2.9008396262678|-0.0302|1|1|-0.03016|42.77|-0.18003|17|-0.18003084396876|17|41.61|0.16554|0.25326|0.39956830841369|0.57714506902766|798.50036458294|943.75942531435|3751.7544731979|0.515|0.364|0.21898|33|13|0.0038103879310345|0.067716551724138|56.860000610352|2017-03-05|-0.28615|2018-10-21|0.27653|2020-04-12
2024-04-13 22:13:40|WEEKLY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|22.23754496836|8|1.0224865094919||0|0|0.13615|24.2|-0.05003|60|-0.050033687043952|60|46.71|0.05967|0.097|0.13463523165045|0.16959856704923|1687.4762639699|901.16966392135|1287.2340864|0.531|0.327|0.12836|49|18|0.001686881533101|0.044367325783972|36.049999237061|2014-05-04|-0.32469|2018-11-25|0.22118|2020-04-12
2024-04-13 22:13:41|WEEKLY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|51.519026160013|15|2.0595073373284|-0.029|1|1|-0.02897|56.32|-0.05322|42|-0.1522948819128|31|36.22|-0.01649|0.03072|0.021863276008453|0.11154879982547|112.16065264724|582.79192535234|3884.1377822568|0.587|0.333|0.15239|63|27|0.0022044381533101|0.04932393728223|69.830001831055|2021-05-16|-0.19535|2008-10-12|0.21053|2000-04-02
2024-04-13 22:13:42|WEEKLY|00929|39133|/equities/colfax|R1000VALUE|51.882554635997|17|3.3276428837629|0.0647|1|2|0.02593|58.55|-0.24312|15|-0.11298365472786|10|35.43|0.03411|0.0946|-0.012021281555803|0.076958457681815|63.332240197894|136.60950059026|166.05218951841|0.478|0.261|0.26447|23|10|0.0026094223826715|0.082590204572804|129.63000488281|2014-06-15|-0.34814|2008-10-12|0.407|2020-04-12
2024-04-13 22:13:43|WEEKLY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|19.620743109557|19|1.4141876987016|0.0018|1|1|0.00178|22.5|0.37437|84|0.087878834117543|75|42.98|0.04726|0.10583|0.14115456770601|0.19171387538013|1505.28706757|1486.4513453403|655.97666361774|0.547|0.377|0.16327|53|19|0.0017139721254355|0.056111045296167|107.01999664307|2007-02-11|-0.27638|2020-03-22|0.27456|1984-01-29
2024-04-13 22:13:45|WEEKLY|00931|16700|/equities/national-instrume|R1000VALUE|58.198072122015|63|0.59564282944545|0.5639|1|2|0.52272|59.98|-0.19776|29|-0.19776491172832|29|31.67|-0.06865|-0.00035|-0.044559764141112|0.041157087823573|11.084042746947|106.81923942031|1492.0397966871|0.556|0.311|0.21331|45|18|0.002994815063887|0.067992636180229|59.990001678467|2023-10-15|-0.21586|2018-04-29|0.25689|2023-01-15
2024-04-13 22:13:47|WEEKLY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|167.53365105463|39|8.422114789243||0|0|0.37931|190.91|-0.27414|11|0.028401023175289|26|32.74|0.00237|0.0573|0.05240493759267|0.15462320186937|114.96745679475|256.38596190641|768.24949992543|0.63|0.37|0.25596|27|16|0.0040039696312364|0.08106420824295|198.96000671387|2024-03-24|-0.29358|2008-10-12|0.40788|2008-11-30
2024-04-13 22:13:47|WEEKLY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|-6.0427108860101|27|0.99423698107686||0|0|0.72952|2.84|0.17318|29|0.17318438254382|29|38.98|0.10242|0.14365|0.15397515020437|0.28909003142866|377.14701587275|851.68840501278|232.78687275151|0.7|0.425|0.18859|40|25|0.0015407192429022|0.058908094637224|35.569999694824|2004-03-07|-0.42035|2024-02-04|0.3685|2023-03-26
2024-04-13 22:13:48|WEEKLY|00934|41242|/equities/spirit-relty-ctl|R1000VALUE|39.615637901893|13|1.7925269844759|0.126|1|2|0.09243|42.31|0.02996|61|0.11326868954839|51|38.67|0.03353|0.06182|0.064882218738986|0.091520436916328|168.30373962919|152.9222260776|118.18436389655|0.6|0.333|0.14468|15|8|0.0012210135135135|0.053834358108108|62.593910217285|2016-08-07|-0.33221|2020-03-22|0.37663|2020-04-12
2024-04-13 22:13:49|WEEKLY|00935|39293|/equities/manpower-inc|R1000VALUE|-81.152160192575|52|3.7615733409497|0.0464|-1|1|0.04639|71.13|0.25752|49|0.25752183195782|49|33.34|-0.01995|0.05251|-0.0048145119462452|0.026794145535623|49.315001206209|106.11606213562|569.03997802734|0.52|0.38|0.20641|50|19|0.0021961816065192|0.067013282887078|136.92999267578|2018-02-04|-0.27571|2020-03-22|0.26207|2002-10-20
2024-04-13 22:13:51|WEEKLY|00936|20812|/equities/dolby-laboratories|R1000VALUE|-88.637938251666|37|2.8073165052886|-0.0126|-1|1|-0.01262|80.25|0.04057|35|0.040572428956276|35|37.04|0.01962|0.07456|0.055302306047045|0.11897814754818|165.26699239523|306.01920915344|326.61783067464|0.692|0.462|0.18723|26|16|0.0021738238238238|0.060427007007007|104.73999786377|2021-05-09|-0.27077|2011-08-07|0.34951|2006-11-12
2024-04-13 22:13:52|WEEKLY|00937|16859|/equities/pacwest-bancorp|R1000VALUE|-10.585908820139|87|1.1514263406621||0|0|0.80441|7.54|0.6192|72|0.61920094439267|72|40.61|0.03571|0.08912|0.10595378999836|0.24239388109485|254.02002921303|388.49743899303|56.352764554278|0.571|0.286|0.20728|28|12|0.0014495257563369|0.075700825838103|62.560001373291|2007-10-14|-0.55318|2023-03-12|0.32924|2009-03-15
2024-04-13 22:13:53|WEEKLY|00938|8089|/equities/slm-corporation|R1000VALUE|18.346571231284|20|1.0369260078793|0.3134|1|1|0.31341|20.66|0.06973|70|-0.17002903495046|7|38.07|0.02083|0.09568|0.045511987682101|0.11295314649056|149.5033970377|422.87054798103|7378.5713426618|0.564|0.364|0.19326|55|22|0.0035015191670611|0.068503284429721|21.940000534058|2024-03-31|-0.39927|2009-03-01|0.43043|2008-11-30
2024-04-13 22:13:54|WEEKLY|00939|101886|/equities/platform-sp|R1000VALUE|21.747053713338|63|1.1293151872898||0|0|0.13672|24.61|-0.05972|42|0.97209800766272|99|32.13|0.06883|0.1292|0.10677306534746|0.21105961598393|201.58610939661|315.33092698264|209.44681370512|0.8|0.533|0.20871|15|7|0.0028561580882353|0.081728143382353|28.950000762939|2014-06-29|-0.265|2016-01-10|0.17771|2015-12-20
2024-04-13 22:13:55|WEEKLY|00940|15321|/equities/acadia-healthcare|R1000VALUE|71.707105695496|14|4.5213230147565|-0.0923|1|2|-0.14757|73.19|0.04897|51|0.048965953711992|51|37.41|0.21676|0.27386|0.5090755623102|0.67945631291386|774.63617016428|958.36498287883|799.89077041254|0.529|0.412|0.25125|17|6|0.0049019722650231|0.080277057010786|89.849998474121|2022-12-04|-0.42301|2020-03-22|0.48036|2020-04-12
2024-04-13 22:13:57|WEEKLY|00941|7865|/equities/autonation-inc|R1000VALUE|134.84728157248|4|10.143433835049|-0.0503|1|1|-0.05032|154.19|0.06498|35|0.064976017578664|35|36.06|0.24363|0.35357|0.37699399966546|0.72968395424097|131.52575844889|984.21796447417|4744.3077674279|0.735|0.408|0.25568|49|25|0.0045566949152542|0.084664774011299|182.08489990234|2023-07-23|-0.39646|2008-10-26|1.57732|1995-05-28
2024-04-13 22:13:58|WEEKLY|00942|1162794|/equities/albertsons-companies|R1000VALUE|-22.692047907592|25|0.6923493788247|0.0621|-1|1|0.06213|20.38|-0.01272|14|-0.012721521296401|14|29|-0.06223|-0.01862|-0.19070616355188|-0.14587953298211|40.717678291612|71.17893888|175.66626039521|0.667|0.333|0.21641|6|5|0.0039667171717172|0.062326313131313|28.527032852173|2022-03-13|-0.14006|2021-12-12|0.21669|2022-03-06
2024-04-13 22:13:59|WEEKLY|00943|21174|/equities/mastec-inc|R1000VALUE|72.244536450088|18|7.2056391565263|0.2067|1|1|0.20675|87.96|0.06175|39|0.061754716876866|39|43|0.19683|0.28648|0.30572596673441|0.45475043884883|34730.524051026|23782.232785182|2396.7301704608|0.66|0.396|0.33091|53|27|0.0045641724738676|0.10522928135889|123.33000183105|2023-08-06|-0.44274|2001-09-23|0.53763|1997-05-25
2024-04-13 22:14:00|WEEKLY|00944|7860|/equities/ashland-inc|R1000VALUE|85.202310071515|11|3.7647766102808|0.095|1|2|0.03976|95.2|-0.10772|55|-0.10772355248668|55|35.17|0.0283|0.08887|-0.00057526301680998|0.04346314431616|36.864821341037|143.45785187772|1375.7224840845|0.6|0.354|0.18269|65|29|0.0020702569686411|0.056072469512195|114.36000061035|2022-12-04|-0.36923|2008-11-23|0.44957|2009-03-29
2024-04-13 22:14:01|WEEKLY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|-247.67340601309|47|11.398590143786||0|0|0.21953|217.4|0.69729|79|0.69728774515869|79|35.16|0.03165|0.10118|0.109256671544|0.21861453543399|511.50300167833|2202.4868191076|35064.514874916|0.531|0.344|0.21102|64|20|0.0038320993031359|0.069492482578397|353.35998535156|2022-12-04|-0.23596|2008-10-05|0.36508|1987-07-19
2024-04-13 22:14:03|WEEKLY|00946|24313|/equities/webster-financial-corp|R1000VALUE|42.849662447884|38|2.8798496716365||0|0|-0.02365|46.23|-0.1004|20|-0.20491501055914|18|39|0.02767|0.09633|0.080677149324396|0.18648918139271|223.61371006094|806.8628960914|883.93880255523|0.551|0.367|0.18977|49|16|0.00258590862423|0.065900718685832|69.629997253418|2018-07-29|-0.47868|2009-01-25|0.55556|2009-03-15
2024-04-13 22:14:04|WEEKLY|00947|1137416|/equities/change-healthcare-inc|R1000VALUE|25.359415329587|30|0.71019481384375|0.2692|1|1|0.26916|27.49|-0.01642|32|-0.20491501055914|18|28.4|0.01576|0.05147|-0.040654841455322|0|91.97554938|100|188.2876647456|0.4|0|0.21851|5|3|0.00556|0.06781918128655|27.590000152588|2022-10-02|-0.27593|2020-03-22|0.29437|2021-01-10
2024-04-13 22:14:05|WEEKLY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|-53.825200062373|81|2.0535525746426||0|0|0.13566|53.2|0.35812|111|0.35812002761531|111|41.04|-0.00162|0.04896|0.063023597730266|0.10486700073605|331.10876261094|570.98532455427|1977.6951535797|0.556|0.407|0.14609|54|23|0.0018312630662021|0.046204851916376|78.790000915527|2014-07-06|-0.26805|2008-10-12|0.18437|1980-06-22
2024-04-13 22:14:06|WEEKLY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|232.91794617775|78|8.4371130949174|0.6172|1|2|0.51455|249.34|0.1236|82|0.12360049470456|82|26.73|-0.01949|0.04217|0.029650113023763|0.094855220748936|106.23621913313|996.43548431864|10054.032033074|0.578|0.398|0.14345|83|35|0.0028691071428571|0.046179081010453|261.45999145508|2024-04-14|-0.42804|1990-08-19|0.54125|1980-11-23
2024-04-13 22:14:07|WEEKLY|00950|39290|/equities/rayonier-inc|R1000VALUE|30.151771904213|24|1.4432000618803|0.0698|1|1|0.06983|31.69|0.35957|94|0.35956674423993|94|34.44|-0.0217|0.0182|-0.0021395311713413|0.051342455121128|59.277728803989|145.65344986392|560.88495573728|0.533|0.333|0.16693|45|22|0.0017757596948506|0.052492816274634|45.595329284668|2022-04-24|-0.23038|2014-11-16|0.18988|2008-11-02
2024-04-13 22:14:09|WEEKLY|00951|8319|/equities/mgic-inv|R1000VALUE|19.595725101653|48|0.96400453383306||0|0|0.29954|19.74|-0.16133|9|-0.16132884531554|9|31.28|0.02784|0.09115|0.09162516128438|0.21110854382511|104.31842153173|824.54079253256|275.69832670112|0.547|0.34|0.25191|53|18|0.0039815249266862|0.092907618768328|78.949996948242|2004-07-18|-0.63636|2012-08-05|0.70645|2009-05-10
2024-04-13 22:14:10|WEEKLY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|174.61006460356|89|8.5016444200693|0.8739|1|2|0.7869|196.72|-0.21835|11|0.44498452431978|78|36.94|-0.00719|0.10131|0.12088083665208|0.33277492894822|74.670779098563|2649.570761084|4371.5555826823|0.653|0.367|0.32708|49|26|0.0052097787144363|0.1035708061117|204.00999450684|2024-04-14|-0.39891|2002-05-26|0.7|2003-11-16
2024-04-13 22:14:11|WEEKLY|00953|21120|/equities/idacorp-inc|R1000VALUE|-98.944849239253|96|3.388414413268||0|0|0.0807|90.22|0.37683|125|0.37682531531148|125|44.02|0.01273|0.05552|0.027381146400056|0.076820495812631|143.38833420298|243.033568334|820.18182927912|0.48|0.28|0.11518|50|17|0.0013527047038328|0.040053601916376|118.91999816895|2022-04-10|-0.23625|2002-06-09|0.31624|2000-01-23
2024-04-13 22:14:12|WEEKLY|00954|48373|/equities/scnc-app-in|R1000VALUE|-144.95990339358|4|6.2887073417493|0.0232|-1|1|0.02316|123.58|0.05495|16|0.054953336123313|16|30.44|-0.07074|-0.00386|-0.0063384395276009|0.05919981623539|77.115437660321|143.26321363279|414.83718708663|0.722|0.444|0.18154|18|11|0.003520054446461|0.056571470054446|145.16999816895|2024-03-10|-0.23965|2020-03-22|0.37213|2020-03-29
2024-04-13 22:14:13|WEEKLY|00955|20976|/equities/air-lease-corp|R1000VALUE|43.819975614037|18|2.3890075446706|0.1897|1|1|0.18966|48.55|-0.11276|10|-0.1127582753898|10|38.82|0.01442|0.07217|0.01767133810432|-0.0057283471800927|100.29010775819|85.633313323319|167.12564720182|0.529|0.353|0.22971|17|8|0.0021902806499261|0.06872435745938|52.959999084473|2021-03-14|-0.3225|2020-03-15|0.37851|2020-04-12
2024-04-13 22:14:15|WEEKLY|00956|1130931|/equities/fastly-inc|R1000VALUE|-18.841314414559|9|1.9328943072015|0.1373|-1|1|0.13734|13.63|-0.40161|17|0.28548736923987|33|31|-0.2781|0.10153|0.0021125257643569|0.13668798320886|62.738320857365|104.84520272291|56.815340743981|0.5|0.375|0.49063|8|2|0.0054544140625|0.1653444921875|136.5|2020-10-18|-0.34872|2024-02-18|0.61635|2020-05-10
2024-04-13 22:14:16|WEEKLY|00957|17579|/equities/wintrust-financial|R1000VALUE|87.262007505655|38|5.175257118981|0.1492|1|1|0.14915|97|0.02077|64|0.70794521227161|100|48.24|0.032|0.0939|0.073427640388255|0.19337569578386|237.85711315441|429.42934979705|1141.1764705882|0.724|0.345|0.23299|29|18|0.0029846100278552|0.065623419220056|105.55999755859|2022-02-13|-0.23973|2009-01-25|0.60331|2009-08-02
2024-04-13 22:14:17|WEEKLY|00958|21119|/equities/hexcel-corp|R1000VALUE|-79.643560341001|1|4.1928526331982||1|0|0|62.56|-0.1555|6|-0.1554967053475|6|35.88|0.052|0.14321|0.19173642979165|0.32495415381913|4370.537529575|10296.65623214|330.65539704557|0.656|0.375|0.25356|64|30|0.002907987804878|0.081929520905923|87|2019-09-08|-0.58333|1993-12-12|0.52672|1994-01-02
2024-04-13 22:14:18|WEEKLY|00959|21155|/equities/crane-comp|R1000VALUE|117.58510592665|24|6.300799041701|0.3941|1|2|0.3489|134.85|-0.18337|28|0.41234531396624|77|28.77|-0.05216|0.01643|0.011287622353169|0.052230690609997|75.349331180267|235.02605385156|3016.7788016324|0.519|0.342|0.17837|79|27|0.0024988371080139|0.05895281358885|139.33999633789|2024-04-07|-0.29416|2023-04-02|0.38587|1984-03-04
2024-04-13 22:14:19|WEEKLY|00960|41323|/equities/premier-inc|R1000VALUE|-23.378691515887|110|1.059786846411|0.4024|-1|1|0.40238|21.09|-0.0475|82|-0.047503329494612|82|31.5|-0.11081|-0.06742|-0.099882712165015|-0.079389362691972|58.273518093964|77.473352292|66.55096180867|0.357|0.214|0.19151|14|6|-2.8181818181818E-5|0.056661672727273|47.220001220703|2018-10-14|-0.19892|2023-05-07|0.21018|2020-03-15
2024-04-13 22:14:21|WEEKLY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|1389.2704029591|55|77.392640004757|1.0601|1|2|0.61255|1569.17|-0.21294|31|-0.21294426619547|31|48.69|0.035|0.10279|0.1410840568872|0.20221059225541|689.57126766455|800.93741671837|4483.3429827009|0.564|0.41|0.17463|39|15|0.0028145110087046|0.054422063492063|1651.7299804688|2024-03-31|-0.28091|2009-03-08|0.67041|2023-04-02
2024-04-13 22:14:22|WEEKLY|00962|39282|/equities/hollyfrontier-co|R1000VALUE|28.90896569238|10|3.8266048758159|-0.034|1|1|-0.03398|36.39|-0.4966|21|-0.49660048957183|21|32.48|0.12726|0.22579|0.19490353701962|0.25527548727498|3350.9139001516|3519.8408818543|11371.875063446|0.597|0.433|0.19945|67|22|0.0039866864988558|0.072630105263158|83.279998779297|2018-06-10|-0.46667|1985-12-29|0.47333|1989-02-26
2024-04-13 22:14:23|WEEKLY|00963|103913|/equities/sermaster-g|R1000VALUE|-44.995497117802|18|2.2901341859485||0|0|0.01585|37.87|-0.14924|24|-0.14923723343611|24|41.6|0.01466|0.09941|0.10110954651749|0.16132104361419|152.46728448617|190.57219484553|300.79426904614|0.6|0.5|0.20787|10|5|0.0034961893764434|0.058134849884527|58.779998779297|2019-08-11|-0.23937|2019-10-27|0.17423|2021-12-19
2024-04-13 22:14:24|WEEKLY|00964|39288|/equities/flowers-foods|R1000VALUE|-23.842663552432|47|0.87375556427504|0.1233|-1|1|0.12326|22.62|-0.09601|30|-0.096005661898072|30|31.25|-0.02929|0.03086|0.044804301880239|0.13037424312109|192.42999102242|1236.3874758968|28275.001681037|0.583|0.375|0.16622|72|32|0.0032690766550523|0.054566903310105|30.159999847412|2022-12-04|-0.22798|1999-07-18|0.41743|2003-02-02
2024-04-13 22:14:25|WEEKLY|00965|954872|/equities/univar-inc|R1000VALUE|34.687484756087|39|0.45250510673551||0|0|0.22508|36.14|-0.05084|33|-0.050841789223384|33|29.69|-0.03231|0.07232|0.026050296260585|0.12833363794812|81.515963873597|139.19150150833|132.62385097119|0.538|0.385|0.24351|13|5|0.0022602122641509|0.072434386792453|36.150001525879|2023-08-06|-0.25937|2020-03-01|0.36705|2020-04-12
2024-04-13 22:14:27|WEEKLY|00966|41225|/equities/new-rel-invest|R1000VALUE|9.9169675785512|40|0.4302187129739|0.1331|1|2|0.11932|10.6|-0.16827|67|-0.16826923694131|67|35.47|-0.00693|0.02865|0.017099263777088|-0.0073921352852118|108.36814556728|91.521576213107|80.3030343533|0.733|0.4|0.13521|15|10|0.0013370753064799|0.060777197898424|18.745000839233|2018-09-09|-0.51599|2020-04-05|0.72673|2020-04-12
2024-04-13 22:14:28|WEEKLY|00967|17447|/equities/umpqua-holdings-corp|R1000VALUE|-20.032290590308|7|1.060957044742|-0.0537|-1|1|-0.0537|17.66|0.2661|72|0.26610044195009|72|44.53|-0.00027|0.05362|0.079396013918293|0.24675473293435|176.24667664811|382.50005271606|314.23487912856|0.567|0.267|0.21265|30|13|0.0022511251862891|0.073663383010432|30.659999847412|2006-12-24|-0.2695|2009-01-11|0.4148|2008-11-02
2024-04-13 22:14:29|WEEKLY|00968|21140|/equities/synnex-corp|R1000VALUE|101.80997384582|18|4.8600084871224|0.0949|1|2|0.06125|113.15|-0.19596|34|0.85094669659494|69|29.89|-0.01509|0.07102|0.039888390040331|0.1422295145187|124.42321271669|413.75959753362|1584.733944562|0.6|0.371|0.20024|35|13|0.0039226999059266|0.066497027281279|130.92999267578|2021-09-05|-0.24363|2020-03-15|0.38171|2004-01-11
2024-04-13 22:14:30|WEEKLY|00969|13943|/equities/lazard-ltd|R1000VALUE|33.958216629345|18|2.3950354689601|0.1436|1|2|0.09851|38.36|0.2346|60|0.23459997124776|60|42.22|0.02619|0.066|0.043475371754058|0.059610897934802|152.17865158647|153.5762748044|178.50163340581|0.652|0.391|0.20338|23|12|0.0020398987854251|0.076348461538462|58.561679840088|2018-02-04|-0.21738|2008-10-26|0.36685|2008-11-30
2024-04-13 22:14:31|WEEKLY|00970|6403|/equities/jet-blue|R1000VALUE|5.0211192607429|17|0.75534779979014|0.1753|1|1|0.17535|6.77|-0.22145|28|-0.22144523452941|28|34.21|-0.06549|0.00293|-0.094786141610946|-0.065035897281052|2.1240929993979|22.644103283134|50.787697071826|0.606|0.394|0.28426|33|17|0.0017575109170306|0.094104707423581|31.430000305176|2003-10-12|-0.36047|2020-03-22|0.45053|2008-02-03
2024-04-13 22:14:33|WEEKLY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|-219.28233414189|11|9.963301795519|-0.0696|-1|1|-0.06964|205.98|-0.0724|14|-0.0723964771624|14|36.18|0.12|0.23448|0.33484318397324|0.57479577624357|1107.1329882378|3539.8232843793|5149.4998931885|0.525|0.35|0.22368|40|15|0.004459601921757|0.076787336993823|232.14999389648|2023-12-10|-0.47749|1998-07-12|0.46296|1998-12-27
2024-04-13 22:14:34|WEEKLY|00972|39265|/equities/highwoods-properties|R1000VALUE|20.526460855376|18|1.6913556396203||0|0|0.02944|24.48|-0.17554|22|-0.06370440567692|21|30.2|-0.04497|-0.00907|-0.066580015133645|-0.023228998260016|13.17286333419|62.167020998173|117.07316939682|0.51|0.294|0.14718|51|21|0.00093073217726397|0.052893538856776|55.337459564209|2016-07-31|-0.30324|2020-03-22|0.37186|2008-11-30
2024-04-13 22:14:35|WEEKLY|00973|17009|/equities/quidel-corp|R1000VALUE|-59.538113471695|163|5.3543710300752||0|0|0.72128|42.17|1.40582|79|1.4058164505474|79|34.13|-0.06474|0.06073|-0.015852867890738|0.084336431013085|8.1217474847975|98.488443086051|823.63279514684|0.63|0.391|0.35393|46|20|0.0044265011547344|0.11729680138568|306.72360229492|2020-08-09|-0.41707|2002-10-06|0.45556|2001-10-14
2024-04-13 22:14:36|WEEKLY|00974|16317|/equities/integra-lifescien|R1000VALUE|-41.543653443546|7|2.632884328594|0.0886|-1|1|0.08864|32.8|-0.16661|10|-0.16660800910232|10|35.43|-0.05317|0.02644|-0.0057432356928704|0.023276510235771|43.020018426666|85.808496704037|268.85245696603|0.595|0.357|0.26356|42|20|0.0029726506024096|0.086796492637216|77.400001525879|2021-05-02|-0.48743|2011-10-30|0.51471|2000-02-20
2024-04-13 22:14:37|WEEKLY|00975|16329|/equities/icu-medical|R1000VALUE|-120.44227437446|36|9.520299911472||0|0|0.31049|98.2|-0.31055|9|-0.15619991146153|7|40.85|-0.01538|0.06854|0.035588703756214|0.12436700047759|82.614510618917|329.2770047372|2054.3931514216|0.625|0.4|0.26936|40|17|0.0034266746554823|0.081514289994008|321.70001220703|2018-08-12|-0.34796|2019-08-11|0.46272|1992-11-29
2024-04-13 22:14:39|WEEKLY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|14.691114952817|22|0.94264902186733|0.1896|1|1|0.18964|17|0.17878|117|0.23856439213361|40|32.82|0.01346|0.04084|0.00554484314546|-0.01937945237383|97.508416850011|86.442869805934|66.007052535576|0.636|0.455|0.1894|11|7|0.001406335078534|0.081736806282723|33.501567840576|2018-09-09|-0.42813|2020-03-15|0.37961|2020-11-15
2024-04-13 22:14:40|WEEKLY|00977|9254|/equities/carters-inc|R1000VALUE|71.882527462884|39|4.9404613576215|-0.0259|1|1|-0.02586|73.09|-0.10554|74|-0.10554260362282|74|38.15|-0.01642|0.04286|0.07968873088806|0.18934089949901|138.1536059552|277.22702507264|593.26297198365|0.519|0.333|0.20609|27|12|0.0027962921348315|0.067419531835206|129|2018-01-28|-0.27525|2008-03-02|0.24|2008-11-30
2024-04-13 22:14:41|WEEKLY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|76.038535744375|18|5.3764386205595|0.0944|1|2|0.05632|88.53|0.04761|34|0.064505848035025|14|29.51|-0.02139|0.07576|0.054952518327534|0.16388224576236|-0.20550049284631|333.57871772259|1430.2099832136|0.607|0.393|0.37133|61|26|0.0052187561915245|0.11699859658778|111.15000152588|2023-04-02|-0.42049|2001-09-23|0.49882|2001-10-28
2024-04-13 22:14:42|WEEKLY|00979|1174995|/equities/dt-midstream|R1000VALUE|56.60425761973|27|2.1769135672679|0.1587|1|2|0.13268|62.66|-0.11938|31|-0.015794881184896|35|24.2|-0.15978|-0.13455|-0.13273534070038|-0.015794881184896|63.874296106709|98.421|149.760993353|0.6|0.2|0.18344|5|2|0.0033729931972789|0.054800680272109|64.190002441406|2024-04-07|-0.14383|2022-06-19|0.10886|2021-08-29
2024-04-13 22:14:42|WEEKLY|00980|39303|/equities/timken-co|R1000VALUE|75.421003626912|11|3.9941983320925||0|0|-0.01304|84.8|-0.25607|7|0.068788536527041|39|26.89|-0.03643|0.02231|-0.0063517220926049|0.028853059946333|27.303294606034|136.04690728102|957.11068101283|0.635|0.388|0.18386|85|36|0.0020883493031359|0.061929716898955|95.080001831055|2023-07-16|-0.3775|2008-10-26|0.31711|2009-03-15
2024-04-13 22:14:45|WEEKLY|00981|8087|/equities/ryder-system-inc|R1000VALUE|103.22760197381|38|5.5417184923295|0.2074|1|2|0.13577|114.86|-0.0571|24|-0.057095903218128|24|37.03|0.01856|0.08386|0.062948591948695|0.12072132033585|204.01462802312|486.23151676009|2187.8095354353|0.59|0.393|0.20675|61|27|0.0024190461672474|0.06489581010453|121.51999664307|2024-04-07|-0.21875|1987-10-25|0.36459|2020-04-12
2024-04-13 22:14:46|WEEKLY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|119.30030262659|21|5.5084804655576|0.0557|1|1|0.05573|128.43|0.11805|90|0.11804636651348|90|44.45|0.07034|0.13611|0.14014110243125|0.21279532890522|301.82328575972|336.81888667783|537.58893242764|0.394|0.273|0.18477|33|11|0.0020554337592468|0.054210753194351|155.55000305176|2022-04-24|-0.31081|2002-10-06|0.57113|2003-01-12
2024-04-13 22:14:47|WEEKLY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|66.323211461933|50|5.5068235972388|0.095|1|2|0.06745|71.53|-0.2001|27|-0.20010353708041|27|45.22|0.19672|0.35113|0.012008419231721|0.012008419231721|96.96964943848|96.96964943848|356.93610534655|0.333|0.333|0.30813|9|2|0.0045401096491228|0.087171096491228|123.51999664307|2021-01-31|-0.29381|2019-09-01|0.22539|2020-04-12
2024-04-13 22:14:48|WEEKLY|00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|-31.350700535343|1|1.6469002293104||1|0|0|25.52|0.03261|40|0.032609098312427|40|41.6|0.00884|0.0737|0.075867724116908|0.08128445339015|133.60599980796|126.08859761798|78.09057594691|0.4|0.3|0.15921|10|3|0.00047564903846154|0.057100168269231|45.685535430908|2018-05-20|-0.31094|2020-03-22|0.2199|2020-03-29
2024-04-13 22:14:48|WEEKLY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-14.259192050625|56|1.0947307153307|0.7114|-1|1|0.71139|10.67|-0.04501|54|0.027751905929586|36|33.95|-0.00911|0.02064|0.025430102207357|0.037259813319805|210.6494702762|221.4251020474|184.60207074366|0.561|0.379|0.11597|66|27|0.00085254790940767|0.037966698606272|55.150001525879|2020-03-22|-0.575|2023-08-20|0.55797|2023-09-03
2024-04-13 22:14:51|WEEKLY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|75.45875868881|18|4.2578349068288|0.0269|1|2|0.00806|80.08|0.2302|44|0.56020142180766|77|36.17|-0.06231|0.04886|0.057656258459338|0.11131684068188|52.765086212532|177.03172864777|14.187513550542|0.603|0.365|0.27311|63|23|0.0018026567944251|0.093211049651568|1535.8100585938|1981-01-11|-0.4212|2020-03-22|0.86524|1991-01-06
2024-04-13 22:14:52|WEEKLY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-8.7463865595897|7|0.81712882776526|0.0208|-1|1|0.0208|6.12|-0.67991|6|-0.37170593816355|7|44.63|0.01626|0.05221|0.066280222713658|0.10006534748313|72.548822213503|132.86521505503|34.752979406268|0.5|0.313|0.23158|16|7|-0.00030204166666667|0.061709791666667|38.810001373291|2020-02-23|-0.33123|2020-03-22|0.34575|2020-03-29
2024-04-13 22:14:53|WEEKLY|00988|39259|/equities/axis-capital|R1000VALUE|57.903445001327|9|2.5724670184006|0.0164|1|2|-0.00065|61.91|-0.12374|7|-0.12374372983925|7|32.61|-0.06836|-0.02342|-0.023938641125615|-0.019027064882563|52.278258343944|63.768170347728|241.83593330032|0.455|0.333|0.15179|33|12|0.0015263560885609|0.049397832103321|71.059997558594|2017-03-05|-0.25093|2008-10-12|0.30936|2008-11-30
2024-04-13 22:14:54|WEEKLY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|139.64363796008|18|6.418390297166|0.2381|1|2|0.16924|152.75|0.12852|83|0.12851824961328|83|38.74|-0.04478|0.01239|0.12291039250815|0.20039052030891|194.57761162173|227.18847896503|545.53571428571|0.368|0.263|0.17591|19|4|0.0032050332005312|0.061285046480744|161.49830627441|2024-03-31|-0.20471|2020-03-15|0.33166|2020-04-12
2024-04-13 22:14:54|WEEKLY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|-64.693423150902|25|4.642807284635|0.3737|-1|1|0.37366|48.61|-0.13215|12|-0.13215202319816|12|46.8|0.11086|0.15671|0.16521525669916|0.21519322016285|169.8814889808|167.32476654795|102.66103944421|0.4|0.3|0.1973|10|4|0.0010358943089431|0.056163191056911|188.75999450684|2021-09-05|-0.20757|2022-12-18|0.2361|2020-03-29
2024-04-13 22:14:56|WEEKLY|00991|21229|/equities/fnb-corp|R1000VALUE|11.833274389824|20|0.68676776125403|0.0448|1|1|0.04484|13.05|-0.10925|21|-0.10925367303067|21|41.34|-0.03799|0.01725|0.044059088514183|0.087379900700917|73.622885517473|135.56114526431|342.51969518966|0.596|0.426|0.17864|47|19|0.0014868960244648|0.066215626911315|22.909999847412|2004-09-19|-0.26407|2009-01-18|0.23852|2020-04-12
2024-04-13 22:14:57|WEEKLY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|-46.88259015441|10|1.796276718259|0.0408|-1|1|0.0408|40.67|-0.03395|36|-0.033948459432445|36|36|-0.0109|0.03005|-0.045314429987979|-0.0053307709439055|25.181424465845|76.630902361821|207.92433169418|0.526|0.289|0.18222|38|19|0.001770058097313|0.060947755991285|84.669998168945|2016-07-31|-0.45551|2020-03-22|0.36205|2020-06-07
2024-04-13 22:14:58|WEEKLY|00993|6489|/equities/liberty-media-inter|R1000VALUE|0.93424275722449|20|0.19482817277505|0.0883|1|1|0.08834|0.9954|0.89571|111|-0.24755303606595|6|53.94|0.25064|0.34545|0.24758484348715|0.066880163183619|307.42129820608|107.89687082891|6.544378757679|0.412|0.294|0.26601|17|6|0.00011458333333333|0.094805587606838|31.620000839233|2015-08-09|-0.56213|2017-04-30|0.6119|2023-11-05
2024-04-13 22:14:59|WEEKLY|00994|21188|/equities/avnet-inc|R1000VALUE|44.188024089211|64|2.1504559151633||0|0|0.0283|47.23|-0.21315|19|-0.12583700277369|26|28.97|-0.06392|0.01252|-0.040192592147033|9.7637282250244E-5|5.6354547762473|50.243617144459|831.51410157791|0.636|0.39|0.19269|77|33|0.0022449564080209|0.068350780296425|51.650001525879|2023-09-03|-0.38092|1987-10-25|0.42581|2002-10-27
2024-04-13 22:15:00|WEEKLY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|18.195757006227|36|1.2774738512232|0.2669|1|1|0.26687|20.46|||-0.12583700277369|26|31.33|0.07476|0.14159|0|0|100|100|50.208586710362|0|0|0.38405|3|1|-0.001684496124031|0.10601426356589|40|2021-10-31|-0.24905|2022-03-06|0.3076|2022-11-13
2024-04-13 22:15:02|WEEKLY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|91.24174613277|63|3.7515197766099||0|0|0.04437|92.74|0.26264|67|0.26264407233055|67|32.93|-0.02553|0.03276|0.017270751002163|0.08026196322812|72.504025332914|181.79483677218|884.08007518845|0.558|0.326|0.21983|43|18|0.0028278213802436|0.066407780784844|105.77059936523|2023-10-22|-0.44335|1999-06-20|0.53921|2000-01-16
2024-04-13 22:15:03|WEEKLY|00997|17517|/equities/viasat|R1000VALUE|-24.568415282611|40|2.4735246057641|0.464|-1|1|0.46397|16.29|-0.23949|48|-0.23948948733942|48|36.5|0.01832|0.14987|0.16867061376294|0.19072668791715|572.94400515896|391.74739814315|355.67688180977|0.526|0.395|0.27576|38|13|0.0036541654978962|0.099565287517532|97.309997558594|2019-05-26|-0.40928|2000-04-16|0.45882|2002-08-25
2024-04-13 22:15:04|WEEKLY|00998|39272|/equities/assured-guaranty|R1000VALUE|-93.323107251233|1|3.9243680664918||1|0|0|79.44|0.32843|37|0.32842815142001|37|30.65|-0.00937|0.05309|0.036200142128152|0.0782753158905|119.92143880014|219.54017726408|441.3333468967|0.618|0.441|0.21334|34|16|0.0039446545105566|0.080423685220729|96.599998474121|2024-03-03|-0.40741|2020-03-22|0.70045|2008-11-30
2024-04-13 22:15:05|WEEKLY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|-78.367379122432|4|4.0291261452623||0|0|0.09421|64.32|-0.09225|14|-0.092245815404774|14|38.78|0.06274|0.10431|0.16947990530769|0.26695422524769|336.2109767296|270.42754466979|169.26315709164|0.611|0.333|0.19214|18|8|0.0021390584878745|0.06155242510699|160.61999511719|2014-08-24|-0.51366|2020-03-22|0.3758|2020-03-29
2024-04-13 22:15:06|WEEKLY|01000|21125|/equities/kemper-corp|R1000VALUE|51.154360439979|14|3.7918231618576|0.0873|1|2|0.04594|56.01|-0.10464|29|-0.104640690241|29|31.98|-0.06229|1.0E-5|-0.0071352182991005|0.021733779162078|55.712422008246|115.98526799798|352.70779545271|0.491|0.4|0.16828|55|14|0.0016209593679458|0.055842883747178|91.974998474121|2019-05-05|-0.35414|2008-10-12|0.26739|2009-03-15
2024-04-13 22:15:08|WEEKLY|01001|21168|/equities/kirby-corp|R1000VALUE|87.957131473901|8|3.7826229437584|0.1351|1|2|0.11363|97.91|-0.01109|44|-0.011085570924591|44|35.22|0.02615|0.09506|0.11466998950551|0.18973463560379|369.68568279786|738.21293166995|3050.1558410769|0.538|0.338|0.21441|65|26|0.0030041289198606|0.074361528745644|124.12000274658|2014-09-21|-0.28|1987-10-25|0.52616|1982-10-17
2024-04-13 22:15:09|WEEKLY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|13.711848350195|18|1.1058293191646|-0.0821|1|2|-0.15017|15.28|-0.02219|39|-0.022194624239177|39|48|0.02723|0.06417|-0.014498899528369|-0.033481719915329|90.938157331139|90.279274593085|44.226643814093|0.714|0.429|0.16566|7|4|-0.001329433427762|0.056881444759207|43.209999084473|2019-04-21|-0.22041|2020-03-22|0.25654|2020-11-15
2024-04-13 22:15:10|WEEKLY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|19.082099627839|18|1.1312172988326|-0.0179|1|2|-0.07124|20.99|-0.23544|31|-0.23544304950077|31|34.91|-0.06273|0.03025|-0.039400443308626|-0.030085661773593|73.33163571859|80.228915592038|84.500803712481|0.545|0.455|0.17511|11|3|0.00061022443890274|0.06304421446384|35.470001220703|2017-01-01|-0.15371|2020-03-01|0.22948|2020-11-15
2024-04-13 22:15:10|WEEKLY|01004|20516|/equities/american-greetings-corp|R1000VALUE|12.603291282637|108|0.51876270485416|0.2111|1|1|0.21105|13.915|-0.19937|16|-0.21921308271597|22|35|-0.0201|0.08675|-0.18469465749516|-0.17980164970743|43.991492633192|54.946095741094|49.572497731159|0.364|0.273|0.30872|11|5|0.00076373983739838|0.088014329268293|35.740001678467|2017-02-12|-0.34509|2017-05-07|0.39683|2020-04-19
2024-04-13 22:15:11|WEEKLY|01005|15591|/equities/bok-financial-corp|R1000VALUE|76.936313925199|18|4.738605410453|0.0231|1|1|0.02309|86.84|0.01997|39|-0.035622089379814|31|37.2|-0.02449|0.02961|0.059183837951976|0.15405447987923|187.67604458556|539.318165526|640.88557280811|0.533|0.333|0.19292|45|18|0.0023853518628031|0.066795073920757|120.20120239258|2022-01-23|-0.49889|1991-11-03|0.39876|1991-10-20
2024-04-13 22:15:13|WEEKLY|01006|13979|/equities/hain-celestial-group|R1000VALUE|-9.5577850093052|49|0.97926170791538||0|0|0.569|6.09|-0.34523|14|-0.34522705447655|14|34.73|-0.02193|0.06536|0.06733596051305|0.1559480682487|54.903802276301|266.75822318326|441.30436040804|0.591|0.409|0.2598|44|19|0.0026111675126904|0.083359137055837|70.650001525879|2015-08-09|-0.31437|2000-11-12|0.3339|2003-02-09
2024-04-13 22:15:14|WEEKLY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|122.48508429525|33|6.0706476098576|0.1047|1|1|0.10472|130.7|0.00777|34|0.0077743323538488|34|40.58|0.02809|0.08865|0.046537226895856|0.068576302960538|136.12907379546|137.54163131232|1058.2995377421|0.632|0.421|0.22284|19|11|0.0042101743462017|0.069663051058531|144.94000244141|2023-12-31|-0.23678|2009-03-08|0.26019|2012-08-12
2024-04-13 22:15:15|WEEKLY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|1573.9516577212|65|77.452294048741|0.1755|1|2|0.13966|1688.8|-0.21287|17|0.027229046823902|83|35.33|0.01725|0.07764|0.081988274679474|0.19329993562777|372.57793780392|1392.7019962554|6005.6898948306|0.6|0.364|0.12541|55|23|0.002688903836572|0.042469172894868|1849.9899902344|2024-03-24|-0.33621|2008-11-23|0.56378|2000-10-01
2024-04-13 22:15:16|WEEKLY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|-173.56249694946|27|7.7478273188485|-0.0232|-1|1|-0.0232|149.97|0.6184|108|0.61839670473576|108|33.5|-0.02013|0.09085|0.12431919576721|0.17107073571745|481.11104264553|602.12617546881|872.42580896711|0.452|0.357|0.27615|42|13|0.0039884159106769|0.086640314026518|180.83999633789|2023-07-16|-0.38877|2020-03-22|0.54074|2001-09-30
2024-04-13 22:15:17|WEEKLY|01010|17188|/equities/silgan-holdings|R1000VALUE|42.507137238657|3|2.0126209458791|0.0283|1|2|-0.02225|47.47|-0.02539|37|-0.025388147048816|37|40.43|0.00108|0.06636|0.0039639109029651|0.074248134253112|56.247533144596|185.14009951967|1713.7184674213|0.629|0.429|0.20506|35|14|0.0031569865913903|0.062689407198306|55.409999847412|2023-02-05|-0.32759|2000-10-08|0.4359|2000-12-31
2024-04-13 22:15:20|WEEKLY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|58.289173482101|20|4.2833100323766|0.0143|1|2|-0.06869|58.3|0.20437|85|-0.13300275145812|14|27.43|-0.03134|0.0175|-0.0098380864789267|0.043039206856324|33.667830254709|221.05143850114|3084.6560676362|0.578|0.337|0.14374|83|34|0.0022054703832753|0.047905884146341|99.099998474121|2021-03-21|-0.23221|2023-05-14|0.2429|2008-09-21
2024-04-13 22:15:21|WEEKLY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|-15.572403456065|28|1.8774677996147||0|0|0.39472|9.17|||-0.13300275145812|14|70|-0.02765|0.12437|0|0|100|100|27.026230456282|0|0|0.51578|2|0|-0.0021618562874251|0.15924592814371|44.040000915527|2021-02-28|-0.25532|2022-01-23|0.35972|2022-05-08
2024-04-13 22:15:21|WEEKLY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|-11.421542015112|4|0.58884726843472|0.0392|-1|2|-0.00641|9.42|-0.16072|14|-0.16071890782906|14|97|0.19478|0.23381|-0.16071890782906|-0.16071890782906|83.928|83.928|34.760147393707|0.5|0.5|0.19609|2|0|-0.0042984263959391|0.07124538071066|29.547500610352|2020-11-08|-0.12607|2023-02-19|0.13024|2022-10-30
2024-04-13 22:15:22|WEEKLY|01014|16663|/equities/mercury-computer|R1000VALUE|-35.941249159312|89|2.469183422727|0.4356|-1|1|0.43555|28.77|-0.27899|42|-0.27898511296006|42|31.95|-0.06887|0.06052|0.069174089663531|0.23356574788767|30.344829067907|357.09716444082|548.00000871931|0.575|0.375|0.32373|40|15|0.0039818960468521|0.10029314055637|96.290000915527|2020-05-03|-0.4152|2008-11-23|0.47692|2007-10-28
2024-04-13 22:15:23|WEEKLY|01015|962325|/equities/avangrid-inc|R1000VALUE|31.341387946979|6|1.5078706080465|0.0354|1|2|-0.00223|35.75|-0.16229|7|-0.1622907400563|7|28.6|-0.10533|-0.06258|-0.092627094534138|-0.069607237019317|40.38155859199|67.815074396242|107.48647565882|0.6|0.333|0.13952|15|5|0.0006847465437788|0.045726428571429|57.240001678467|2020-03-01|-0.11331|2020-03-01|0.15117|2020-04-12
2024-04-13 22:15:25|WEEKLY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-2.9367078596099|69|0.39390262145943||0|0|0.81053|1.62|-0.5469|19|-0.54689985106104|19|28|0.15611|0.20101|-0.54689985106104|-0.54689985106104|45.31|45.31|16.446699919078|0.167|0.167|0.3156|6|1|-0.0019561016949153|0.14249860169492|49.479999542236|2020-12-27|-0.25461|2023-11-19|0.58066|2020-11-22
2024-04-13 22:15:25|WEEKLY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|17.808360004591|4|1.0469919490316|0.0508|1|2|0.01827|20.62|-0.14235|6|-0.14234649260738|6|35.85|0.07528|0.11016|0.12438051584314|0.30637377430344|185.2287198261|199.09620118084|90.997356478748|0.538|0.231|0.21985|13|6|0.0010832622601279|0.070201620469083|38.630001068115|2022-04-10|-0.18655|2019-08-11|0.44072|2018-02-11
2024-04-13 22:15:26|WEEKLY|01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE|39.98127553513|65|0.61772587165163|0.9438|1|2|0.84934|41.6|-0.09856|5|-0.098556338438161|5|27.31|-0.00246|0.03105|-0.022464389812859|0.046534142777129|78.960116617998|123.20403161419|173.26113318433|0.615|0.385|0.19162|13|7|0.0031801909307876|0.070702028639618|42.869998931885|2021-12-19|-0.42028|2020-03-22|0.39174|2020-04-12
2024-04-13 22:15:27|WEEKLY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|0.84966435529907|6|0.20344520774775|1.1393|1|2|0.83698|1.67|0.93241|122|-0.27336576753367|6|37.95|-0.04495|0.16111|0.11012609118987|0.12262275852119|50.39691726479|110.67938114317|44.533332188924|0.61|0.415|0.33597|41|16|0.0038636707238949|0.12437737988469|111.36000061035|2018-03-18|-0.51466|2023-02-26|0.75253|2023-08-13
2024-04-13 22:15:28|WEEKLY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|88.970632229021|18|6.1476540923702|-0.0296|1|2|-0.04852|96.48|-0.03798|18|0.20441378012934|38|37.56|0.02982|0.09596|0.058508115253975|0.2066867987257|104.30799808775|339.98787751008|395.40985600534|0.68|0.36|0.26529|25|13|0.0035928974895398|0.084672353556485|162.83000183105|2014-01-12|-0.47298|2020-03-22|0.42664|2020-03-29
2024-04-13 22:15:30|WEEKLY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-29.450758993595|30|1.6924083786594||0|0|0.08681|26.3|-0.13617|9|-0.13617279228401|9|37|-0.01299|0.01135|0.058335295814163|0.010730036902163|117.72089210126|98.006820215009|91.958038063876|0.667|0.5|0.2596|6|4|0.00094812749003984|0.078844780876494|48.869998931885|2020-11-08|-0.17956|2021-08-15|0.23256|2019-08-18
2024-04-13 22:15:31|WEEKLY|01022|21003|/equities/newmarket-corp|R1000VALUE|555.31252983934|67|25.534270507832|0.823|1|2|0.76116|592.19|-0.16568|16|-0.16567839740828|16|40.55|0.09455|0.18504|0.15825816453583|0.29174019748906|227.26652510306|579.76612246119|4072.8335900624|0.491|0.309|0.23112|55|18|0.0030597691637631|0.072100274390244|649.99987792969|2024-03-10|-0.32871|1994-03-13|0.7074|2002-11-03
2024-04-13 22:15:32|WEEKLY|01023|940842|/equities/sage-therapeutic|R1000VALUE|-22.957428390138|38|2.2641429683742||0|0|0.55835|15.44|0.17582|37|0.17582271698562|37|39.25|0.08621|0.19945|0.15968184382339|0.39734640994252|155.03878893663|190.34997234|51.295679018956|0.5|0.167|0.38593|12|4|0.0034648818897638|0.12192998031496|195.9700012207|2018-02-04|-0.58351|2019-12-08|0.79897|2017-12-10
2024-04-13 22:15:32|WEEKLY|01024|1172260|/equities/paysafe|R1000VALUE|11.454807449035|13|1.5700579617465|0.1233|1|2|0.0879|15.47|-0.52373|15|-0.52372735908084|15|34.2|0.05202|0.12499|0.1665400775451|-0.52372735908084|88.43428987|47.627|12.956448969287|0.4|0.2|0.37904|5|2|-0.006818087431694|0.14075120218579|234.79440307617|2021-01-31|-0.39435|2021-11-14|0.31827|2020-12-13
2024-04-13 22:15:33|WEEKLY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|11.840931748994|3|1.1614184719078|-0.083|1|1|-0.08296|14.48|||-0.52372735908084|15|55.67|-0.08777|-0.02019|0|0|100|100|54.252526236405|0|0|0.23039|3|1|-0.0018643786982249|0.086024201183432|35.559898376465|2021-02-14|-0.3766|2023-08-06|0.1306|2021-02-07
2024-04-13 22:15:35|WEEKLY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|26.61101708696|10|0.88916606432998|-0.0056|1|1|-0.00563|28.27|-0.13434|20|-0.13434201952703|20|42|-0.12032|-0.07649|-0.13434201952703|-0.13434201952703|86.566|86.566|99.019268697796|0.2|0.2|0.13188|5|1|0.00049502283105023|0.05344899543379|36|2020-06-07|-0.14731|2020-03-15|0.13298|2020-04-05
2024-04-13 22:15:36|WEEKLY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|15.111378395704|17|0.82375303991657|0.3661|1|2|0.30637|17.44|-0.08224|17|-0.082235865095907|17|34.22|0.01953|0.0761|0.023646027189982|-0.090854618649947|107.0641844629|75.139278085555|92.275136963277|0.556|0.333|0.24712|9|2|0.0013267901234568|0.079264444444444|20.290000915527|2018-09-30|-0.22829|2019-08-11|0.29058|2020-04-12
2024-04-13 22:15:36|WEEKLY|01028|21032|/equities/lennar-corp-b|R1000VALUE|128.85734536024|22|8.1083210487876|0.2618|1|2|0.22148|144.55|-0.23219|4|0.83727078413965|88|34.61|0.03232|0.08437|0.070701600031727|0.14734911662211|220.74165715007|419.00176247805|562.67029990959|0.71|0.452|0.22742|31|13|0.0041754021937843|0.086156462522852|155.30000305176|2024-03-31|-0.48283|2008-11-23|1.09958|2008-11-30
2024-04-13 22:15:37|WEEKLY|01029|32367|/equities/adt-corp|R1000VALUE|-7.3247776394521|59|0.53529919132587||0|0|0.1708|6.36|-0.08582|25|-0.085816476467944|25|33.38|0.06761|0.13683|0.072062838239496|0.087891955162793|124.37346349935|123.29463543925|55.569027832911|0.625|0.5|0.28762|8|3|0.00038329230769231|0.093831169230769|17.209999084473|2020-08-09|-0.21384|2021-02-28|0.41696|2020-08-09
2024-04-13 22:15:38|WEEKLY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|56.431884391592|65|3.290800874687|0.0118|1|2|-0.0088|59.49|-0.20188|17|0.6060706714079|121|34.87|-0.08289|0.03928|0.0079103918223181|0.076440876713437|70.750709817266|107.70777444065|205.1379368223|0.6|0.4|0.18579|15|6|0.0025340374787053|0.060784906303237|69.480003356934|2023-08-06|-0.52074|2016-04-24|0.23022|2020-03-29
2024-04-13 22:15:40|WEEKLY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|-25.671177602956|25|1.1370591246914||0|0|0.13349|21.68|-0.1304|24|-0.13039965613824|24|28.5|-0.10755|-0.03923|-0.049568336790875|-0.049568336790875|79.397486470118|79.397486470118|124.61218492338|0.333|0.333|0.19814|12|3|0.0013240710382514|0.062864453551913|31.739999771118|2023-08-06|-0.1716|2020-03-01|0.1299|2023-02-05
2024-04-13 22:15:41|WEEKLY|01032|20700|/equities/mercury-general-corp|R1000VALUE|42.309649246236|24|2.9817833048434|0.5287|1|2|0.39737|50.92|-0.23442|26|-0.19738984672343|26|30.46|-0.02705|0.04434|0.013738798026016|0.064648594363868|63.061163476612|298.07029999507|1018.3999633789|0.677|0.462|0.1599|65|24|0.0020737094358462|0.052900923614578|70|1998-07-26|-0.26622|1987-10-25|0.28365|1987-08-16
2024-04-13 22:15:42|WEEKLY|01033|20805|/equities/cna-financial-corp|R1000VALUE|40.384385732216|12|1.494615396064||0|0|0.01841|43.33|-0.06171|22|-0.061706347026495|22|33.12|0.01674|0.0659|0.06503284985027|0.12229981532577|403.96200300834|984.92361470063|1329.14116435|0.507|0.362|0.15492|69|21|0.0020401219512195|0.051784960801394|46.904312133789|2022-04-24|-0.42363|2008-10-12|0.47393|2009-05-10
2024-04-13 22:15:43|WEEKLY|01034|1177768|/equities/sylvamo|R1000VALUE|48.624204251529|20|4.2285116196185|0.1883|1|2|0.12514|58.53|-0.21445|8|-0.21445262894585|8|22.8|-0.30592|-0.17005|-0.21445262894585|-0.21445262894585|78.555|78.555|196.44109396802|0.2|0.2|0.27811|5|0|0.0077247368421053|0.095258646616541|64.319999694824|2024-03-03|-0.19697|2021-10-10|0.22655|2022-10-09
2024-04-13 22:15:43|WEEKLY|01035|1169492|/equities/signify-health|R1000VALUE|28.896569022229|53|0.52781017333584|0.6481|1|1|0.64811|30.49|||-0.21445262894585|8|59|0.49176|0.49435|0|0|100|100|83.763732123585|0|0|0.45055|1|1|0.00089351351351351|0.10315936936937|40.790000915527|2021-02-21|-0.16278|2021-02-28|0.32075|2022-08-28
2024-04-13 22:15:45|WEEKLY|01036|1171379|/equities/hayward-holdings|R1000VALUE|12.19364038036|7|1.0345670728887|-0.0321|1|1|-0.0321|13.87|-0.25812|18|-0.076607390083073|38|31|-0.13136|-0.01126|-0.1673642521866|-0.076607390083073|68.50445732|92.339|81.588234620936|0.4|0.2|0.25374|5|2|0.00050714285714286|0.094507391304348|28.64999961853|2021-11-21|-0.15517|2022-01-09|0.19599|2022-11-13
2024-04-13 22:15:46|WEEKLY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|-14.146940748995|6|0.63231358299835|0.064|-1|1|0.06401|11.99|-0.04048|16|-0.040479228447702|16|36.67|-0.03063|0.02491|0.042697133673674|0.034608281327308|122.86358390925|107.37163514017|101.61016590942|0.458|0.375|0.14529|24|5|0.00052318644067797|0.046523502824859|22.540000915527|2021-06-06|-0.20228|2020-03-15|0.10781|2023-12-17
2024-04-13 22:15:47|WEEKLY|01038|24426|/equities/seaboard-corp|R1000VALUE|-3617.1315140269|82|156.62717134229||0|0|0.08593|3102.02|-0.01918|100|-0.019179277283799|100|27.91|0.07026|0.1286|0.10898616509766|0.16548278176904|2412.9054796022|4032.8302790933|18247.176585478|0.623|0.429|0.14918|77|24|0.0034768744394619|0.058737847533632|4743.7099609375|2019-04-21|-0.26733|1987-10-25|0.34945|2008-11-02
2024-04-13 22:15:48|WEEKLY|01039|1179477|/equities/loyalty-ventures|R1000VALUE|-0.52601237909414|85|0.17200412643922|||0|0.99978|0.01|||-0.019179277283799|100|0|0|0|0|0|100|100|0.021505375863398|0|0|0|0|0|-0.059313333333333|0.26636583333333|52.5|2021-11-14|-0.87229|2023-03-12|1|2023-04-23
2024-04-13 22:15:49|WEEKLY|01040|1175864|/equities/nable|R1000VALUE|-14.270729048504|22|0.56241119610718|-0.0618|-1|1|-0.06181|12.54|-0.05141|37|-0.051405574253275|37|60.5|-0.01586|0.00313|-0.051405574253275|-0.051405574253275|94.859|94.859|98.740158662873|0.5|0.5|0.27216|2|2|0.0013928169014085|0.084959436619718|15.770000457764|2021-09-19|-0.13796|2023-11-19|0.21027|2023-02-26
2024-04-13 22:15:50|WEEKLY|01041|1166976|/equities/datto-holding-corp|R1000VALUE|31.891706465827|12|1.0394312543516|0.2831|1|2|0.22493|35.18|||-0.051405574253275|37|76|0.00966|0.05457|0|0|100|100|121.31034587992|0|0|0.20853|1|0|0.003372183908046|0.069975402298851|35.240001678467|2022-06-26|-0.136|2020-11-22|0.20926|2022-04-17
2024-04-13 22:15:51|WEEKLY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|10.777011143921|23|0.76403016716181|-0.0114|1|2|-0.04126|10.92|-0.14043|36|-0.14043353622358|36|29.33|-0.18553|-0.06365|-0.064399469185216|-0.14839606561245|64.706523110259|61.688571497194|74.388379393631|0.556|0.333|0.25997|9|3|0.00081006993006993|0.082296503496504|23.772733688354|2020-12-13|-0.39788|2020-12-20|0.24443|2021-07-25
2024-04-13 22:15:51|WEEKLY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|16.311324028861|20|2.2495584790272|0.1794|1|2|0.12023|21.71|0.00819|30|-0.27062335767962|14|29.87|0.03865|0.13288|0.024940195489113|0.032301833553041|92.333116716838|93.810173324102|33.109652562933|0.667|0.4|0.22448|15|6|-0.00030830835117773|0.07511|101.60250091553|2021-03-21|-0.49095|2021-03-28|0.30112|2023-11-05
2024-04-13 22:15:52|WEEKLY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|2.9989948487639|22|0.23865050945754|-0.0642|1|2|-0.10053|3.4|-0.06461|37|-0.064606789732321|37|54.33|0.1605|0.18167|-0.064606789732321|-0.064606789732321|93.539|93.539|34.239677652329|0.333|0.333|0.19684|3|1|-0.0043726630434783|0.07488527173913|12.430000305176|2021-08-22|-0.19024|2022-09-25|0.24046|2023-10-29
2024-04-13 22:15:53|WEEKLY|01045|6414|/equities/crocs|R2000GROWTH|115.61371807376|9|9.5414207538731|0.1654|1|2|0.05522|125.55|0.24771|48|0.24770519611717|48|44.71|0.57698|0.86086|0.89984462753364|1.1635332722963|12362.496077327|5252.9539860793|945.40666849598|0.619|0.429|0.3152|21|8|0.0065312882787751|0.11637420274551|183.88000488281|2021-11-21|-0.48879|2008-11-16|0.67409|2020-03-29
2024-04-13 22:15:55|WEEKLY|01046|17404|/equities/tetra-tech|R2000GROWTH|169.48179398896|10|7.8677350318368|0.0782|1|1|0.07817|192|-0.23009|15|0.62847392942319|73|42.79|-0.01429|0.07779|0.082424074197884|0.2002514950459|161.13577423629|501.68973276409|12972.972805784|0.564|0.359|0.2366|39|15|0.0044482479141835|0.080199499404052|194.86999511719|2024-04-14|-0.29349|2002-07-21|0.35135|1991-12-29
2024-04-13 22:15:56|WEEKLY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|59.690749808447|6|6.3099869272318|-0.0707|1|1|-0.07073|74.76|0.07441|49|0.074414415999719|49|39.73|0.04997|0.137|0.12383664189962|0.31937140483467|133.29132832656|2976.5503423108|7953.1917367925|0.711|0.422|0.35564|45|25|0.0052194813162298|0.11318596765198|98.300003051758|2023-09-03|-0.42197|1990-11-25|0.51674|1998-10-18
2024-04-13 22:15:57|WEEKLY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|-20.227699154817|2|1.8175663531498||0|0|0.01701|14.45|-0.41224|42|-0.41223511896296|42|30.5|-0.0654|0.15904|0.034660477994831|0.034660477994831|85.555110628416|85.555110628416|55.769972575698|0.5|0.5|0.40916|6|1|0.0033179891304348|0.16880652173913|145.7899017334|2021-11-21|-0.36823|2021-12-05|0.35793|2022-09-11
2024-04-13 22:15:58|WEEKLY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-35.645803985131|124|3.5186015954057|0.7596|-1|1|0.75958|24.29|-0.83159|10|-0.28161952873089|15|36.38|0.18392|0.45945|-0.32925353970485|-0.073587492103631|3.6521203225018|81.49590072|109.90950450795|0.625|0.25|0.40779|8|4|0.0058155072463768|0.15284961352657|202.72999572754|2021-07-04|-0.32503|2022-03-06|0.84296|2021-07-04
2024-04-13 22:15:58|WEEKLY|01050|17187|/equities/silicon-laborator|R2000GROWTH|110.30360420603|19|12.741908360097||0|0|0.03634|126.32|0.12498|32|-0.00056102562161198|12|35.34|-0.0095|0.06882|0.050862222627355|0.13009071470455|154.04894478023|343.2573499537|182.06976750579|0.571|0.371|0.24744|35|14|0.00289603187251|0.092038175298805|211.98199462891|2022-01-09|-0.28947|2000-11-12|0.58089|2001-10-14
2024-04-13 22:16:00|WEEKLY|01051|17108|/equities/saia|R2000GROWTH|485.91408077531|64|36.091225364663||0|0|1.11813|577.72|0.03547|55|1.824136150782|85|42.48|0.14785|0.24389|0.30371666318416|0.57564489484311|512.62600072983|1127.2813665884|6733.3330517512|0.68|0.4|0.31563|25|13|0.0058483377777778|0.094450871111111|628.33502197266|2024-03-10|-0.28302|2015-11-01|0.43167|2002-10-20
2024-04-13 22:16:01|WEEKLY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|161.76080265302|44|7.0235580401974|-0.0202|1|1|-0.02016|171.12|0.11949|72|0.49510018741648|78|33.63|0.00628|0.04857|0.025161577283539|0.076168826466806|155.81966213756|363.19633518129|1901.3332790799|0.582|0.343|0.12819|67|30|0.0019005487804878|0.044135409407666|229.83999633789|2022-01-02|-0.21101|2008-10-26|0.24826|2008-11-30
2024-04-13 22:16:03|WEEKLY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-3.9742679729223|125|0.63308932828109||0|0|0.96592|1.87|5.68489|63|5.6848890617496|63|42.67|0.20193|0.64202|1.0388151944258|1.2765773532755|4589.6450690236|3427.458220716|93.500000238418|0.5|0.389|0.4972|18|6|0.0093399215246637|0.17474580717489|102.55989837646|2021-03-07|-0.5122|2008-06-08|1.5|2008-11-30
2024-04-13 22:16:03|WEEKLY|01054|17159|/equities/scientific-games|R2000GROWTH|86.684189286249|74|6.0222689384891|0.5145|1|2|0.44129|92.92|-0.25901|17|-0.25900589507112|17|42.34|0.32508|0.46163|0.52791542830823|0.9543655456476|717.39893206173|5946.2695745374|3480.1496447117|0.553|0.34|0.38251|47|18|0.0055604653417353|0.12203888996607|108.90000152588|2024-03-24|-0.40676|2008-01-20|0.73748|2020-09-20
2024-04-13 22:16:05|WEEKLY|01055|16806|/equities/omnicell|R2000GROWTH|-36.918642505889|33|3.0412141431984||0|0|0.52349|27.18|-0.19605|16|-0.19605351136043|16|47.96|0.13198|0.26191|0.31300326822688|0.5695697822162|776.44835760057|2108.9171262487|321.27659790329|0.583|0.375|0.27087|24|11|0.0035705071851226|0.093103085376162|187.28500366211|2021-11-28|-0.62578|2002-10-13|0.40541|2002-11-03
2024-04-13 22:16:07|WEEKLY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|-50.855267748764|1|2.7034229389596||1|0|0|41.09|-0.08076|17|-0.080760638674185|17|36.33|0.06972|0.1698|0.23623869671838|0.32458393320409|246.64854330508|310.44108105005|422.73661547077|0.5|0.417|0.19583|12|4|0.0048413073394495|0.062579059633027|53.459999084473|2023-03-05|-0.35964|2020-03-22|0.39898|2020-03-29
2024-04-13 22:16:08|WEEKLY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|176.72705091768|11|19.482648168227||0|0|0.06288|231.74|0.05459|37|0.054585753825134|37|27.27|-0.08559|0.00137|-0.26465828455488|-0.043704334859713|11.914705956854|90.48487659|947.03723741705|0.545|0.182|0.3732|11|5|0.010594129032258|0.11725161290323|330|2023-07-16|-0.29786|2020-03-22|0.4066|2020-11-08
2024-04-13 22:16:08|WEEKLY|01058|1123145|/equities/shockwave-medical|R2000GROWTH|277.98072046623|9|16.583091753771|0.3747|1|2|0.24789|327.77|-0.16603|27|-0.1330819054742|17|19.85|-0.24253|-0.13022|-0.083563994033172|0.14842101828783|13.34971764685|112.21266458936|1036.9186418375|0.615|0.385|0.44295|13|7|0.012692142857143|0.12234511278195|331.57998657227|2024-03-31|-0.2536|2023-11-12|0.41278|2020-03-29
2024-04-13 22:16:09|WEEKLY|01059|958242|/equities/rapid7-inc|R2000GROWTH|46.693724376857|63|3.9578932319199|-0.0418|1|1|-0.04178|47.93|-0.23358|7|-0.23358480231593|7|35.82|0.09151|0.17185|-0.023933620063466|0.13041119654049|56.381843871031|130.35878225026|189.59651504478|0.545|0.364|0.32617|11|5|0.0036535526315789|0.10065195175439|145|2021-11-07|-0.36123|2022-11-06|0.27019|2023-02-05
2024-04-13 22:16:10|WEEKLY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|90.859733479063|22|7.9012347803306|-0.1389|1|1|-0.13891|91|1.52705|78|1.5270493690796|78|34.42|0.01086|0.14089|0.066744234128609|0.070297371473048|91.248626710752|83.519065554166|1036.4465007701|0.394|0.333|0.33896|33|11|0.0049540535868626|0.10239573033708|299.39001464844|2021-12-12|-0.43074|2005-02-13|0.35333|2002-11-03
2024-04-13 22:16:12|WEEKLY|01061|100233|/equities/varonis-systems|R2000GROWTH|40.844067299033|36|3.0964776254678|0.4563|1|1|0.45633|44.52|-0.19076|13|-0.19075586956363|13|44.82|0.22359|0.30625|0.34122319091905|0.61596231077158|412.40759382017|448.24863805014|303.47648415971|0.636|0.364|0.31808|11|6|0.0047198863636364|0.10033448863636|75.33325958252|2021-02-14|-0.40704|2022-11-06|0.29856|2022-11-13
2024-04-13 22:16:13|WEEKLY|01062|992965|/equities/blackline-inc|R2000GROWTH|53.724882206275|17|4.4335467725351|-0.0061|1|1|-0.0061|63.52|0.38965|136|0.62405278467788|51|41.44|-0.01197|0.05491|0.043437185653745|0.2160584944872|98.436691447011|166.28470662206|268.01687094075|0.778|0.333|0.27197|9|6|0.0041976349614396|0.08934|154.61000061035|2021-02-14|-0.22174|2017-08-06|0.23091|2022-05-22
2024-04-13 22:16:13|WEEKLY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-63.566560531493|26|6.4705205840655||0|0|0.50745|42.3|0.18633|54|0.18633206643467|54|38|-0.01431|0.07913|0.047412994884526|0.43211250242533|62.243213067094|380.40275808877|228.64864452465|0.571|0.286|0.27084|14|5|0.0033756912028725|0.086574793536804|190.28999328613|2021-11-21|-0.29188|2024-02-25|0.39585|2020-04-12
2024-04-13 22:16:14|WEEKLY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|334.77491816278|18|22.451695573345|0.394|1|2|0.32043|395.6|-0.30687|8|-0.045467786368819|16|25.53|-0.14107|-0.06191|-0.10726781326006|0.13455197592494|12.29039796783|159.72772887977|1410.841630481|0.733|0.4|0.26482|15|7|0.008702075|0.0856255|419.42001342773|2024-03-10|-0.27531|2017-05-07|0.41479|2022-10-30
2024-04-13 22:16:15|WEEKLY|01065|40050|/equities/ambarella-inc|R2000GROWTH|-62.97307106413|32|4.909357377415||0|0|0.22875|46.19|-0.30149|12|-0.30149287518287|12|28.45|0.1254|0.21496|0.36790158815369|0.55164491817533|582.43742977674|719.63097159103|741.41249575113|0.5|0.35|0.30601|20|7|0.0061955833333333|0.10990395|227.58990478516|2021-12-05|-0.37196|2022-03-06|0.33945|2021-09-05
2024-04-13 22:16:17|WEEKLY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|-36.389044913925|1|3.6380151620431||1|0|0|24.7|-0.23968|14|-0.2396810192499|14|32.32|0.01435|0.2991|0.20306939472528|0.48474859508457|422.12087419429|592.99179336681|0.89411767467654|0.545|0.386|0.57008|44|14|0.025100140646976|0.17611214486639|2762.5|1994-01-02|-0.92857|2002-05-26|3|2002-04-28
2024-04-13 22:16:18|WEEKLY|01067|943118|/equities/workiva-inc|R2000GROWTH|-99.678968596743|24|6.1329899391487|0.125|-1|1|0.125|78.47|-0.01731|39|-0.017313190818209|39|46.4|0.33379|0.43389|0.27824768483594|0.36010468801214|191.39909692921|201.29898080521|570.69091796875|0.5|0.4|0.28506|10|6|0.0053261396303901|0.084826837782341|173.24000549316|2021-11-07|-0.276|2020-03-15|0.31314|2020-11-08
2024-04-13 22:16:19|WEEKLY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|69.063907017613|114|2.8943464152591|0.314|1|1|0.31397|69.22|-0.19132|27|0.19259417049011|55|30.18|-0.03943|0.03593|-0.0074796909767794|0.10306825956698|90.330863785317|132.23664593196|326.81775365125|0.455|0.273|0.21564|11|5|0.004693595505618|0.07396408988764|78.540000915527|2024-03-10|-0.37768|2020-03-22|0.61442|2020-03-29
2024-04-13 22:16:20|WEEKLY|01069|16945|/equities/power-integration|R2000GROWTH|-85.895896316316|26|5.5948283848132||0|0|0.0364|68.04|-0.12702|40|-0.12701714905227|40|39.65|0.01375|0.16107|0.23868060119029|0.42796610254888|380.88229204627|899.02524864812|1675.8621151346|0.5|0.324|0.29131|34|12|0.0049008958485069|0.10120826656956|110.66000366211|2021-09-05|-0.50337|2015-06-14|0.57996|2000-11-05
2024-04-13 22:16:21|WEEKLY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|134.62076259982|22|6.0922954499773|0.3692|1|2|0.34167|148.63|0.00168|48|0.0016761330781889|48|39.84|-0.01717|0.04377|0.028017168766983|0.079126942379984|111.43447347994|170.26303823672|1292.4348250679|0.56|0.36|0.22518|25|12|0.0036860570304818|0.071202871189774|156.99000549316|2024-03-17|-0.21393|2020-03-01|0.33239|2020-04-12
2024-04-13 22:16:23|WEEKLY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|71.883335470235|22|8.7546097578108|0.3718|1|1|0.37182|87.33|-0.20951|19|-0.20950914561744|19|34.31|-0.00216|0.06993|0.13433217325405|0.19778196020574|132.89886152285|133.8223127216|471.28979274131|0.692|0.462|0.34402|13|9|0.0065424411134904|0.1166696359743|125.61000061035|2020-12-27|-0.31316|2015-09-27|0.33451|2022-08-07
2024-04-13 22:16:23|WEEKLY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|25.843543092964|18|2.1258170775359|0.008|1|2|-0.01363|29.68|-0.12485|20|-0.12485376204865|20|53.79|0.00212|0.11007|0.063948925743266|0.16010536560384|100.90925383089|174.11780763071|1201.6194316352|0.345|0.241|0.18427|29|7|0.0024453455928979|0.058686284083703|55|2021-11-28|-0.52118|2014-03-30|0.32766|1995-09-17
2024-04-13 22:16:25|WEEKLY|01073|16219|/equities/gsi-group|R2000GROWTH|141.22289787769|18|10.648243018581|-0.0306|1|1|-0.03063|163|-0.04964|45|-0.049639626971524|45|34.84|0.11094|0.2136|0.071006218604643|0.23905982995485|27.197770962205|279.40182885108|1114.9110894385|0.622|0.378|0.29897|37|18|0.0047396937212864|0.10155490811639|187.60499572754|2023-07-02|-0.42456|2009-03-08|0.54128|2010-03-14
2024-04-13 22:16:25|WEEKLY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|68.12125778336|30|3.3729133601365|0.0567|1|1|0.05666|77.02|-0.17004|37|-0.17004432830768|37|30.33|-0.12362|-0.06857|-0.1353088631079|0.041256918907528|29.642445254061|98.234994225645|325.66595300374|0.667|0.333|0.22736|9|6|0.0051811589403974|0.07530178807947|80.419998168945|2024-04-14|-0.16121|2022-05-22|0.30461|2020-05-24
2024-04-13 22:16:26|WEEKLY|01075|16045|/equities/exponent|R2000GROWTH|75.133916318259|14|4.9583506430071||0|0|-0.14626|78.39|-0.02799|36|-0.12696704304318|38|52.82|0.06482|0.13453|0.14279900576763|0.3257882531114|202.72455714382|700.462059964|4330.9393297145|0.606|0.333|0.2386|33|19|0.0036277107061503|0.078070159453303|127.61000061035|2021-11-28|-0.28652|1991-08-18|0.44231|1997-04-20
2024-04-13 22:16:28|WEEKLY|01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE|160.8779947119|5|21.508351464358|0.2477|1|1|0.24769|227.08|-0.1375|11|-0.11446341124676|3|30.43|0.13449|0.25031|0.46095428256779|0.73038112618973|4398.3358001437|24097.892787314|55385.366783364|0.508|0.344|0.275|61|25|0.0071339516129032|0.095818177419355|407.35000610352|2021-02-14|-0.35135|1987-10-25|3.27573|2020-07-05
2024-04-13 22:16:29|WEEKLY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|47.067269909301|17|5.540166751537|-0.0951|1|1|-0.09511|56.23|0.36057|107|-0.33539191077559|5|42|0.31403|0.49656|-0.28515096589963|-0.33539191077559|10.794013481455|66.461|338.73492921726|0.6|0.2|0.39419|5|4|0.0099819911504425|0.15350225663717|145.41999816895|2021-09-26|-0.26252|2022-02-20|0.43957|2022-11-13
2024-04-13 22:16:30|WEEKLY|01078|17254|/equities/staar-surgical|R2000GROWTH|36.299562276949|2|4.5734787578221|0.2038|1|2|0.0228|49.79|-0.31904|12|-0.3190393496212|12|37.22|0.01881|0.18677|0.20822148588223|0.32056546675974|83.890910331327|524.09215053331|326.49180928215|0.511|0.378|0.3862|45|12|0.0047749821002387|0.12861561455847|163.08000183105|2021-09-12|-0.40662|2008-10-12|1.0566|2009-06-14
2024-04-13 22:16:31|WEEKLY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|1124.9015471639|10|235.20307923046|1.2892|1|1|1.28924|1479.58|-0.33116|4|3.5829677073131|29|34.28|0.26055|0.46472|0.50774553370578|0.94700395959541|914.1654306611|5736.2466950735|1417.4937679511|0.59|0.359|0.31924|39|14|0.0079206240713224|0.12125491827637|3330|2000-03-12|-0.47865|2000-04-16|1.75138|2000-06-11
2024-04-13 22:16:32|WEEKLY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|26.025312772332|21|4.1128830838988|0.2534|1|1|0.25342|30.69|-0.29616|15|-0.29615555247516|15|52.8|0.22653|0.42514|0.252815466501|-0.29615555247516|126.81718736|70.384|219.21428952898|0.4|0.2|0.45348|5|2|0.0094350704225352|0.17153926056338|214.07000732422|2021-01-24|-0.36982|2022-11-20|0.78571|2018-11-11
2024-04-13 22:16:34|WEEKLY|01081|16420|/equities/j2-global|R2000GROWTH|-68.302549974935|51|4.1300165311549|0.2647|-1|1|0.2647|53.78|-0.16886|24|-0.16886364329945|24|44.18|0.12362|0.22421|0.020450252130414|0.30406634634042|20.445283836424|379.52033217905|566.10525030839|0.5|0.214|0.2648|28|11|0.0038456954156954|0.09288777000777|135|2021-11-07|-0.485|2000-04-16|0.55357|2001-05-06
2024-04-13 22:16:34|WEEKLY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|88.853653855316|24|4.9619523605032||0|0|0.11743|95.54|0.20376|89|1.0245097171931|94|39.59|0.05365|0.13983|0.20536762383845|0.25737714994089|2969.7786378175|1911.1174582441|5002.0943761862|0.634|0.439|0.29894|41|20|0.0049659295261239|0.097311640340219|131.88999938965|2022-01-09|-0.43268|2002-07-21|0.73611|2009-03-15
2024-04-13 22:16:35|WEEKLY|01083|1096129|/equities/upwork|R2000GROWTH|11.015588323478|37|1.0550559874091|-0.0368|1|2|-0.21419|11.63|2.80444|80|2.8044362184807|80|84|0.89803|1.38885|2.8044362184807|2.8044362184807|380.444|380.444|55.407337976457|0.333|0.333|0.39022|3|0|0.00209375|0.13154586805556|64.489898681641|2021-07-18|-0.19727|2021-10-31|0.58591|2020-11-08
2024-04-13 22:16:36|WEEKLY|01084|17239|/equities/sps-commerce|R2000GROWTH|164.00748643587|17|13.285143211118|-0.1005|1|2|-0.12276|169.65|-0.07042|50|1.5985605388088|85|47.53|0.33631|0.43857|0.60581300885374|1.0669793595111|1058.6612061304|1076.2559631024|1219.6261377246|0.6|0.333|0.23389|15|5|0.0050197256515775|0.077203621399177|218.74000549316|2024-02-11|-0.51342|2014-06-15|0.20837|2020-03-29
2024-04-13 22:16:37|WEEKLY|01085|17203|/equities/semtech-corp|R2000GROWTH|24.338732689557|6|3.262089103481||0|0|0.39786|32.64|-0.37333|14|-0.37333210548061|14|40.14|0.14838|0.29513|0.36102914688951|0.56120201784698|5119.2966108079|11918.656285363|3263.9999389648|0.632|0.404|0.32592|57|25|0.0047349236807676|0.10938430440471|94.919898986816|2021-11-28|-0.39865|1998-07-12|0.63855|1995-03-05
2024-04-13 22:16:39|WEEKLY|01086|940768|/equities/healthequity-inc|R2000GROWTH|68.825419230826|41|4.2951751467225|0.184|1|1|0.18402|79.85|-0.11159|29|0.004386237817986|38|27.41|-0.1036|-0.0341|-0.12606434038954|-0.079063786285648|22.506426742784|56.051777278557|471.09141522111|0.588|0.353|0.28387|17|8|0.0051108498023715|0.092384901185771|101.58000183105|2018-11-11|-0.26357|2016-02-07|0.30684|2016-11-13
2024-04-13 22:16:40|WEEKLY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-127.54920046881|1|7.8363998510951||1|0|0|99.85|-0.20483|7|-0.20482600368887|7|35.8|0.06701|0.17065|0.18485776437887|0.35145382544607|1009.0767915508|10554.689942436|34431.034947335|0.656|0.422|0.27243|64|31|0.0045617721518987|0.08508051069402|265.9700012207|2021-01-31|-0.32432|1987-10-25|0.38095|1982-06-27
2024-04-13 22:16:41|WEEKLY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|-42.100257988202|25|2.5995143707543||0|0|-0.15668|38.61|-0.22173|14|-0.22172997101577|14|36.57|-0.16132|0.10129|-0.028291183306466|0.14727866065117|-73.208687860776|208.17775912729|930.36143911059|0.643|0.464|0.31373|28|11|0.005665963740458|0.11151894083969|59.459999084473|2022-12-04|-0.52863|2012-08-05|1.25263|2006-12-10
2024-04-13 22:16:42|WEEKLY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|41.55742827699|29|5.0574794303393|1.0404|1|1|1.04037|53.07|||-0.22172997101577|14|17.67|-0.57484|-0.46034|0|0|100|100|726.98627819463|0|0|0.6444|3|1|0.034306049382716|0.15711950617284|62.209999084473|2024-03-10|-0.25118|2023-07-30|1.04603|2022-10-09
2024-04-13 22:16:43|WEEKLY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|56.241447482746|7|2.6195657628056|0.0472|1|1|0.04724|62.74|-0.20307|24|0.86880276447615|106|33.41|-0.03783|0.0295|-0.027018997791686|0.063198740388327|40.118114516117|120.6389251488|285.83143279155|0.556|0.333|0.24168|27|13|0.0028410572687225|0.078314966960352|65.869499206543|2023-07-23|-0.22812|2020-03-15|0.4137|2020-03-29
2024-04-13 22:16:45|WEEKLY|01091|1027143|/equities/redfin|R2000GROWTH|5.7106057216791|16|1.138301479577||0|0|-0.4186|6|-0.2389|15|0.081487711298944|32|37.22|-0.02871|0.23928|0.14543063638488|0.24151217871473|118.11073085799|155.18424761266|27.649768613129|0.556|0.444|0.40317|9|2|0.0019115142857143|0.14707985714286|98.444999694824|2021-02-28|-0.35076|2020-03-15|0.38707|2020-03-29
2024-04-13 22:16:46|WEEKLY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|-19.587025686664|1|1.6190085558636||0|0|0|14.09|0.70983|100|0.1878604828688|33|37.47|-0.60876|-0.39848|0.043788565882506|0.21558203537393|0.0024620695352066|0.24220128105287|140.90000152588|0.706|0.441|0.55536|34|18|0.016607535321821|0.17950528257457|225|1999-12-05|-0.86|2003-04-13|4.9375|1999-11-21
2024-04-13 22:16:47|WEEKLY|01093|52417|/equities/celsius-holdings|R2000GROWTH|63.490799639163|7|9.0249864189181|0.1702|1|2|0.00568|79.72|-0.54312|21|0.96443593427371|65|59.53|0.79789|1.28437|1.2956331325314|2.6057154377278|277.99753976158|2980.6480267668|7972.0001220703|0.333|0.2|0.48657|15|3|0.024684627363737|0.20566363737486|99.580001831055|2024-03-17|-0.4375|2007-11-11|11.7|2007-01-28
2024-04-13 22:16:48|WEEKLY|01094|21128|/equities/maximus-inc|R2000GROWTH|74.519301534845|20|3.4426032631008|-0.0514|1|2|-0.0607|80|-0.11479|10|0.16722582980034|43|35.41|-0.00091|0.06282|0.029143413463969|0.099398172028076|131.44165551768|321.58331853429|1777.7777777778|0.692|0.385|0.21014|39|16|0.0030570357142857|0.06080825|96.050003051758|2021-04-25|-0.25989|2015-11-15|0.24663|2000-11-05
2024-04-13 22:16:49|WEEKLY|01095|953821|/equities/wingstop-inc|R2000GROWTH|302.25326454809|24|22.531541465489|0.8604|1|2|0.76533|365.14|-0.27216|12|0.48310445035274|54|29.2|-0.00117|0.10788|0.1648048032772|0.49191038864451|99.220506146046|427.57116664338|1193.6581001212|0.533|0.333|0.27355|15|6|0.0072683947939262|0.08613284164859|378.42001342773|2024-04-07|-0.17768|2021-02-21|0.37323|2020-03-29
2024-04-13 22:16:51|WEEKLY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|35.178498957539|20|2.3232071477618|0.0723|1|1|0.07232|37.07|-0.15307|13|-0.055314091192066|14|40.82|0.06731|0.13529|0.14138256933008|0.28861086509443|130.61728909773|154.22442126|282.97708866681|0.273|0.182|0.16091|11|3|0.0030821581196581|0.059169487179487|70.040000915527|2022-01-02|-0.21041|2020-03-22|0.11669|2020-07-05
2024-04-13 22:16:51|WEEKLY|01097|1052916|/equities/national-vision|R2000GROWTH|17.934852243875|22|1.7141357086089|0.0093|1|1|0.00931|19.51|-0.41693|16|-0.41692968202046|16|28.73|-0.2436|-0.00167|-0.09293800338859|-0.15171480320529|26.856246472629|28.40919828108|69.307284167915|0.727|0.455|0.28993|11|6|0.0022327893175074|0.09688353115727|65.919998168945|2021-11-07|-0.53704|2020-03-22|0.46191|2020-04-12
2024-04-13 22:16:52|WEEKLY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|113.90120613197|75|5.7447005265934|0.3363|1|2|0.3006|125.04|0.03338|48|0.71305540358162|88|34.36|0.05375|0.09778|0.15125204479835|0.364677370143|151.53253345651|174.0982878|549.62637765067|0.364|0.182|0.1894|11|3|0.0044658628318584|0.05777517699115|133.80000305176|2024-02-25|-0.11708|2022-01-23|0.25318|2020-04-05
2024-04-13 22:16:53|WEEKLY|01099|15534|/equities/balchem-corp|R2000GROWTH|137.09472866402|18|6.4149176182985|0.0545|1|1|0.05455|147.9|-0.17882|52|-0.1788211621788|52|32.8|-0.01944|0.07971|0.064518184922044|0.20393225088463|130.81552254524|2400.5149407007|61624.998834295|0.61|0.39|0.20857|59|20|0.005167981557377|0.073804293032787|174.29089355469|2021-11-28|-0.425|1986-11-16|0.56522|1986-11-23
2024-04-13 22:16:54|WEEKLY|01100|15371|/equities/alkermes-plc|R2000GROWTH|23.729778046368|9|2.0320789449822||0|0|-0.24145|24.41|-0.18439|25|0.12582161507841|48|39.51|0.0391|0.19643|0.14829700193475|0.43233925175684|16.706734878885|519.82012925248|453.71745963148|0.558|0.326|0.3424|43|20|0.0047626947861746|0.11568|98.5|2000-03-05|-0.72455|2002-07-07|0.63672|1995-07-30
2024-04-13 22:16:56|WEEKLY|01101|1054949|/equities/evoqua-water|R2000GROWTH|42.662126110789|28|2.6042914235602|0.2013|1|2|0.14588|49.88|0.77811|101|0.77811101569602|101|37.57|0.14677|0.20788|0.39935081331184|0.61742002877315|249.49317591268|259.02261803|245.47244988798|0.429|0.286|0.27296|7|2|0.0056541034482759|0.087640344827586|52.299999237061|2023-05-14|-0.48332|2020-03-22|0.3715|2020-03-29
2024-04-13 22:16:57|WEEKLY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|40.231261354926|10|3.1290877272001|0.0061|1|2|-0.06437|48.55|-0.39865|14|-0.21909953295313|41|26.27|-0.20476|-0.09733|-0.10710074923861|0.026332193768868|43.648336510019|92.563812677229|159.18032536741|0.455|0.273|0.2971|11|2|0.0040190268456376|0.099806577181208|63.610000610352|2022-04-17|-0.23337|2018-10-14|0.38636|2020-12-20
2024-04-13 22:16:58|WEEKLY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|-75.243975568321|37|6.0712527286077|0.3696|-1|1|0.36959|56.68|-0.12143|8|-0.1214315171548|8|31.47|0.01044|0.08263|-0.0081886061012578|0.014458711113926|41.624211150478|77.589616554459|262.52894814538|0.639|0.333|0.25397|36|19|0.0026325491873396|0.084535474764756|129.11999511719|2022-01-02|-0.3459|2002-11-03|0.34618|2002-10-27
2024-04-13 22:16:59|WEEKLY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|-110.24199810269|26|6.3117290594894|0.0451|-1|1|0.04509|92.75|-0.14731|37|-0.14730933078069|37|49.75|0.1063|0.20207|0.032114602461027|0.14967907045186|93.617005044932|162.96722078779|662.5|0.563|0.313|0.24812|16|8|0.0036831790499391|0.076785432399513|177.55999755859|2021-11-28|-0.2109|2008-10-05|0.34667|2020-04-12
2024-04-13 22:17:00|WEEKLY|01105|29662|/equities/matador-resources-co|R2000GROWTH|57.580325851523|35|3.9198914336883||0|0|0.12363|68.53|4.23986|112|4.239856712143|112|54.73|0.40588|0.52809|0.97310893754813|1.4193628476936|807.94025630849|519.18021891016|571.08332316081|0.455|0.273|0.3983|11|4|0.0063368867924528|0.11409646226415|73.779998779297|2022-11-13|-0.59695|2020-03-15|0.47166|2020-05-03
2024-04-13 22:17:02|WEEKLY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|181.78342882507|22|11.662848739671|0.1784|1|1|0.17841|184.94|0.49117|86|0.49117266457902|86|32.72|-0.00619|0.04891|0.031132013394411|0.12516056911723|116.13411922642|481.60497765443|5852.5315638651|0.66|0.383|0.18498|47|22|0.0036534765875561|0.062194810776139|218.38000488281|2024-03-10|-0.20155|2020-03-22|0.28562|2009-03-22
2024-04-13 22:17:03|WEEKLY|01107|961632|/equities/mimecast-ltd|R2000GROWTH|77.08551278461|48|0.92316225254213||0|0|0.46347|79.92|-0.23385|23|0.015836553397795|27|32.44|0.12536|0.24014|-0.16198738062947|-0.079171051494426|39.233973251952|77.4232081084|787.38917411425|0.556|0.333|0.27536|9|3|0.0078872861356932|0.089634660766962|85.480003356934|2021-11-21|-0.15486|2021-01-17|0.36364|2016-02-07
2024-04-13 22:17:03|WEEKLY|01108|1096126|/equities/livent-corp|R2000GROWTH|-19.449405997772|54|2.1750524455022||0|0|0.1691|16.51|-0.57417|18|1.2720451431122|67|27.5|-0.16779|0.00627|0.021966549850752|0.22067777799461|46.7307106067|109.7402968478|101.6000014085|0.5|0.375|0.37275|8|3|0.0043753846153846|0.13738838827839|36.380001068115|2022-09-11|-0.28609|2019-05-12|0.3118|2022-05-08
2024-04-13 22:17:04|WEEKLY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|28.984542932245|18|3.2427899253635|0.097|1|2|-0.01015|35.11|-0.16993|11|-0.16993047627111|11|28.4|0.07268|0.17091|0.16418791471615|0.16418791471615|124.37021817|124.37021817|84.338216933755|0.4|0.4|0.38636|5|1|0.0037727672955975|0.14362094339623|133.39999389648|2021-11-21|-0.27293|2023-08-06|0.27868|2023-02-19
2024-04-13 22:17:05|WEEKLY|01110|21037|/equities/insperity-inc|R2000GROWTH|-114.31869593458|10|6.2675626534116||0|0|-0.10013|106.02|-0.15301|11|-0.1530145563324|11|35.25|0.16813|0.26538|0.31302405639161|0.36336656470392|3163.158199575|2225.8731260185|2107.7533244697|0.575|0.45|0.25522|40|18|0.0051320084566596|0.087914489076815|142.43635559082|2019-07-28|-0.52708|1999-01-31|0.88776|2002-09-29
2024-04-13 22:17:07|WEEKLY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|134.87199872741|18|10.763461329317|0.1724|1|2|0.08317|157.85|-0.33514|10|-0.20241142376482|14|33|0.05275|0.24078|0.094035309153674|0.1774913599551|130.32473796823|223.76229173002|1007.9821688479|0.63|0.37|0.32608|27|13|0.0080238215859031|0.11040114537445|203.13999938965|2021-11-14|-0.67021|2008-11-23|2.26667|2016-05-29
2024-04-13 22:17:08|WEEKLY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|-24.134660372367|37|2.6174673619743||0|0|0.07158|22.05|2.39184|92|2.3918417820153|92|43.56|0.24967|0.31732|0.34466491299737|0.55699031760557|461.60088514962|607.53757833768|118.42104319673|0.563|0.375|0.29175|16|8|0.0026885675306958|0.097029986357435|77.889999389648|2022-01-02|-0.2678|2023-07-30|0.38246|2020-04-12
2024-04-13 22:17:09|WEEKLY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|106.9689070017|42|6.7305996925009||0|0|0.19186|115.67|-0.27195|14|-0.13371917478773|8|30.31|-0.09466|-0.00137|-0.024639520173198|0.060853154379931|10.690209445151|84.637631479383|1567.344124326|0.569|0.353|0.24925|51|20|0.0035025267800882|0.080824013862634|128.64999389648|2023-12-31|-0.65288|2012-09-09|0.33849|2001-09-30
2024-04-13 22:17:10|WEEKLY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|-40.792343171345|1|4.4524475839094||0|0|0|25.9|-0.48887|33|-0.48886770286736|33|36.33|-0.08431|0.0597|-0.20665087709804|-0.48886770286736|54.97560941|51.113|125.6062006033|0.333|0.167|0.49387|6|2|0.0073364220183486|0.17426357798165|138.5218963623|2021-07-04|-0.262|2020-03-15|0.38743|2021-07-04
2024-04-13 22:17:10|WEEKLY|01115|1054954|/equities/sailpoint-tech|R2000GROWTH|60.126095699986|21|1.6871347666714||0|0|0.25413|65.24|-0.23046|9|-0.23046078496111|9|25.33|-0.1305|-0.01431|0.053664375956529|0.14812867567139|84.207957898198|124.60300661162|501.84613741361|0.556|0.444|0.31044|9|2|0.009113185483871|0.097299314516129|65.23999786377|2022-08-21|-0.30737|2019-05-12|0.29381|2022-04-17
2024-04-13 22:17:12|WEEKLY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|-23.613447038303|58|2.3998011271204||0|0|0.21404|18.25|-0.33084|34|-0.3308357693711|34|22.83|-0.18685|-0.10178|-0.29055393853947|-0.29649680270205|1.9685259975172|16.431484084713|85.08158205538|0.75|0.417|0.41766|12|7|0.0033312386706949|0.12970879154079|93.940002441406|2020-12-27|-0.25699|2023-11-12|0.3497|2020-08-09
2024-04-13 22:17:13|WEEKLY|01117|41304|/equities/fate-therap|R2000GROWTH|4.3916319574965|16|1.1557233919304|0.6792|1|2|0.54278|5.77|1.04825|44|1.0482544592599|44|41.08|0.15629|0.27797|0.26739814415527|0.62610366562111|69.056224376803|350.65707129501|80.699299356163|0.615|0.385|0.49038|13|6|0.006187795992714|0.1694983424408|121.16000366211|2021-01-17|-0.57978|2023-01-08|0.55848|2020-12-13
2024-04-13 22:17:14|WEEKLY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|-14.071936744093|49|1.5770069017189||0|0|0.15645|10.73|-0.4722|40|-0.47219916739881|40|25|-0.21678|0.00225|-0.044083957540058|0.014680724853795|34.916897130771|55.374008766912|47.477873279304|0.7|0.5|0.53258|10|4|0.006148355704698|0.17987775167785|44.950000762939|2021-02-14|-0.40187|2019-08-18|0.54829|2021-10-31
2024-04-13 22:17:14|WEEKLY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|152.8960737492|17|12.614898542916||0|0|0.0613|171.57|-0.28679|9|0.20750263941275|48|30.23|0.05622|0.18628|0.24682290992275|0.4562527406342|294.21502837774|421.91654959559|1072.3125457764|0.615|0.385|0.22971|13|5|0.0080775305623472|0.086020709046455|194.97999572754|2024-04-07|-0.35254|2020-03-22|0.40853|2020-04-12
2024-04-13 22:17:15|WEEKLY|01120|101888|/equities/q2-holdings|R2000GROWTH|41.744837265816|40|3.6003440191013|0.5995|1|2|0.54974|51.56|-0.20468|7|-0.2046750008308|7|44.18|0.10485|0.21072|0.19070611670033|0.30794358664403|154.57040558572|184.23390694254|319.65284597597|0.364|0.273|0.27804|11|3|0.0040068761904762|0.087390266666667|148.55999755859|2021-02-14|-0.24393|2022-06-12|0.2505|2014-11-09
2024-04-13 22:17:17|WEEKLY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|39.117080582588|9|2.6252638339794|0.0041|1|2|-0.01405|43.52|-0.17757|37|-0.1775700601389|37|34|0.00202|0.07182|-0.048125447943768|-0.048412433676325|64.036916089453|74.910915097581|167.38461714525|0.545|0.364|0.24068|11|4|0.0031319109947644|0.079305366492147|56.330001831055|2021-11-14|-0.29443|2020-03-22|0.31203|2020-04-12
2024-04-13 22:17:18|WEEKLY|01122|9222|/equities/denbury-resources-inc|R2000GROWTH|84.341255843756|64|4.8681013624337|0.0355|1|2|-0.041|88.66|1.69465|73|1.694649366936|73|33|0.27734|0.40678|1.694649366936|1.694649366936|269.465|269.465|473.10568167002|0.333|0.333|0.37477|3|0|0.011815185185185|0.10004179012346|104.05000305176|2022-10-16|-0.20138|2022-06-19|0.2149|2022-07-31
2024-04-13 22:17:19|WEEKLY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|-17.96069620666|11|1.5452321324649|0.2079|-1|1|0.20793|12.38|-0.22123|6|-0.22123291813075|6|40.77|-0.02833|0.06255|0.05879997052595|0.10777976739379|109.10812484143|207.29173937617|998.38709832478|0.636|0.409|0.26591|44|22|0.003152832594235|0.091894074279379|52.189998626709|2017-07-02|-0.50547|2017-07-09|0.40678|1993-08-22
2024-04-13 22:17:20|WEEKLY|01124|40089|/equities/qualys-inc|R2000GROWTH|-193.36284623954|10|9.2809473223581|0.0332|-1|1|0.03317|166.15|0.25663|27|0.25662877527819|27|29.65|-0.06803|0.0112|-0.044646213268951|0.17174138742083|25.305956225291|230.64036772444|1173.375675755|0.75|0.35|0.26674|20|10|0.0056915282392027|0.084684950166113|206.35000610352|2023-12-24|-0.29076|2015-05-10|0.31026|2020-12-20
2024-04-13 22:17:21|WEEKLY|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|47.804174818192|17|3.5086083685046||0|0|0.15269|57.3|0.05638|30|-0.1676053181961|4|27.96|-0.05207|0.02962|-0.024054985118234|-0.078243307241169|66.986842826618|54.525711974191|569.5824736282|0.44|0.28|0.22789|25|7|0.0037477062937063|0.074704769230769|92.51000213623|2020-08-09|-0.23236|2015-08-16|0.2471|2010-11-21
2024-04-13 22:17:23|WEEKLY|01126|15761|/equities/conmed-corp|R2000GROWTH|-97.022808184722|35|6.6042697000831||0|0|0.28909|74.61|0.0228|28|0.022804759029059|28|44.81|0.16016|0.2633|0.32044421891705|0.52210751546902|2756.6924160976|4746.424978667|3243.9131372683|0.595|0.381|0.2537|42|16|0.0036638100208768|0.084256737995825|159.11000061035|2021-11-07|-0.46746|1992-10-11|0.43347|2020-04-12
2024-04-13 22:17:23|WEEKLY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|103.24439092203|179|4.7576355530284|1.1564|1|2|0.88878|111.06|-0.12456|56|-0.12455918387388|56|26.8|-0.05543|0.02738|-0.024550294318357|-0.014490129923355|34.366527422649|61.716936251486|372.55954226191|0.6|0.4|0.20803|45|19|0.0031154696531792|0.073584776011561|122.91000366211|2024-02-25|-0.44208|2008-11-16|0.62587|2020-03-29
2024-04-13 22:17:24|WEEKLY|01128|16502|/equities/lhc-group|R2000GROWTH|-170.26756097092|5|4.0572274904934||0|0|-0.08339|169.81|-0.02021|43|-0.020211878998399|43|38.33|-0.02095|0.04783|0.03080791543684|0.12161082265604|65.458727267033|201.51111940775|998.88233857997|0.625|0.417|0.26045|24|11|0.0040418939393939|0.079277987012987|236.80999755859|2020-11-15|-0.31723|2009-03-01|0.46816|2008-11-02
2024-04-13 22:17:25|WEEKLY|01129|17001|/equities/papa-johns-international|R2000GROWTH|-76.489124125321|47|4.4863744795584|0.1295|-1|1|0.12949|61.78|-0.23836|16|-0.23835585975244|16|35.43|-0.04033|0.0272|0.012411561589417|0.088552690978986|33.147444115376|172.15253868186|2745.7777235243|0.614|0.409|0.24039|44|22|0.0032935700934579|0.073431831775701|140.67999267578|2021-11-07|-0.36768|1999-12-12|0.24464|1994-05-22
2024-04-13 22:17:26|WEEKLY|01130|16008|/equities/the-ensign-group|R2000GROWTH|110.30803140937|109|4.8948063348383||0|0|0.37072|119.28|-0.20011|23|0.4805772214098|61|44|0.02037|0.18295|0.075668027730011|0.25327421740905|109.79475776037|256.22574550384|2710.9090044085|0.588|0.353|0.20233|17|7|0.005173773364486|0.07505941588785|127.57499694824|2024-03-10|-0.31117|2020-03-15|0.24864|2018-11-04
2024-04-13 22:17:28|WEEKLY|01131|101895|/equities/trinet-grou|R2000GROWTH|113.36342782251|61|6.1622751074282|0.6258|1|2|0.40637|128.05|-0.25052|21|-0.20365309728133|6|35.69|0.08634|0.18658|0.18315276862237|0.38602712749152|178.22841983765|214.95007036116|600.89162956765|0.615|0.308|0.22918|13|7|0.0048795038167939|0.071542614503817|134.66999816895|2024-04-07|-0.31101|2015-08-09|0.3263|2019-02-17
2024-04-13 22:17:29|WEEKLY|01132|16842|/equities/overstock.com|R2000GROWTH|-39.13492599057|1|3.6083088415425||1|0|0|26.39|0.02984|16|0.029840913424633|16|35.66|0.29587|0.47003|0.43685789331232|0.7790606623264|795.56984615623|10669.359162295|202.688160229|0.688|0.438|0.46078|32|12|0.0060938036809816|0.14080781770377|128.5|2020-08-23|-0.45987|2020-03-15|0.54265|2008-11-30
2024-04-13 22:17:30|WEEKLY|01133|16954|/equities/perficient|R2000GROWTH|-65.986868205748|4|4.8322894782099|0.1307|-1|1|0.13073|49.34|-0.17553|9|-0.175529585207|9|42.77|0.20158|0.30372|0.38928960096851|0.50667872976416|1885.4671127273|1764.0136911377|506.05128361629|0.633|0.433|0.33488|30|15|0.0052265396578538|0.11492464230171|153.2799987793|2021-11-07|-0.43243|2001-04-01|1.08889|2002-12-22
2024-04-13 22:17:31|WEEKLY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|445.46146784815|10|32.178648920258|0.0991|1|2|0.07471|450.4|0.45198|69|0.45197762345814|69|30.23|0.04377|0.14486|0.25045737611594|0.42705482263086|285.95352120223|551.34345436719|2465.2434735167|0.615|0.462|0.22991|13|5|0.0092859452736318|0.075488980099502|548.46997070312|2024-03-10|-0.19283|2023-10-29|0.20506|2024-02-18
2024-04-13 22:17:32|WEEKLY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|28.323378022649|13|1.8925706629018|-0.0451|1|2|-0.07354|30.11|-0.0783|36|0.070190183217047|58|42.86|0.01988|0.0902|0.11328486680971|0.18506777875196|199.73932741099|254.95526483937|798.67376028346|0.524|0.381|0.20692|21|8|0.0036720833333333|0.074110833333333|38.229999542236|2022-11-13|-0.3125|2008-10-12|0.28788|2006-11-19
2024-04-13 22:17:34|WEEKLY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|131.9999876814|78|5.3188776088601|0.2128|1|1|0.21283|137.21|-0.18441|3|0.15413427751421|114|29.59|-0.00873|0.0486|0.040226808204419|0.12855347613591|242.45770015773|1853.1438471813|33465.855587975|0.64|0.387|0.13994|75|32|0.0032301655052265|0.048760413763066|149.19999694824|2024-03-10|-0.21152|2020-04-26|0.25352|1985-02-03
2024-04-13 22:17:35|WEEKLY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|11.13809361812|20|2.0425705478532|0.091|1|2|0.02386|14.16|1.20771|36|1.2077088332295|36|43.79|-0.00279|0.24428|0.015532150397624|0.046372587811674|-0.19397589118775|12.258939249328|0.017139290595449|0.576|0.364|0.55316|33|12|0.012389651639344|0.21146826502732|149414.0625|2000-03-19|-0.61249|2008-10-12|7.89328|2012-02-12
2024-04-13 22:17:36|WEEKLY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|61.762098690303|36|3.7155466506097||0|0|0.11162|67.82|-0.01514|43|0.58593277947337|53|38.55|0.09215|0.1404|0.15824932622643|0.42968616853891|184.93269844318|320.02300895097|401.77726935233|0.727|0.364|0.26705|11|7|0.0044522875816994|0.081349520697168|108.66999816895|2021-01-17|-0.18712|2020-03-15|0.25407|2020-11-08
2024-04-13 22:17:37|WEEKLY|01139|16078|/equities/franklin-electric|R2000GROWTH|94.135107766187|10|4.0724705262375||0|0|0.00975|100.45|-0.10325|20|0.05733983714699|60|38.66|-0.04512|0.03238|-0.0086824357728924|0.069030645057528|16.114734827174|140.19326715113|6317.6097383342|0.695|0.39|0.20866|59|33|0.0029873668122271|0.061656222707424|107.88999938965|2024-03-31|-0.70673|1989-10-08|0.26316|1987-12-20
2024-04-13 22:17:38|WEEKLY|01140|1156199|/equities/cerence-inc|R2000GROWTH|-18.743972105633|32|1.6729907336668||0|0|0.42784|13.36|-0.00128|32|-0.0012840311915815|32|34.5|0.24138|0.42399|0.60675321120839|0.60675321120839|246.40094549905|246.40094549905|76.342855181013|0.5|0.5|0.38768|6|1|0.0033648319327731|0.13507794117647|139|2021-02-21|-0.31834|2022-02-13|0.30932|2019-12-22
2024-04-13 22:17:40|WEEKLY|01141|942650|/equities/nevro-corp|R2000GROWTH|-19.100362542889|161|1.9292875142963|0.9074|-1|1|0.90736|13.23|0.14349|45|0.14348625395566|45|20.75|-0.1461|0.02009|0.046725474119833|0.13332713251546|95.74059356461|154.86291370544|52.292489886152|0.5|0.375|0.28505|16|6|0.0014851219512195|0.1031206097561|188.13999938965|2020-12-27|-0.2985|2020-03-22|0.42023|2019-03-24
2024-04-13 22:17:41|WEEKLY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|369.70254146797|42|17.156734813027|0.3746|1|2|0.32644|412.67|1.14286|149|1.1428571715139|149|34.27|0.0153|0.08624|0.23714754568526|0.4002969659737|264.67393161113|319.3166690467|1107.8389622221|0.4|0.267|0.17818|15|4|0.0051228288288288|0.057938990990991|429.54998779297|2024-04-07|-0.12519|2018-02-04|0.24956|2020-04-12
2024-04-13 22:17:41|WEEKLY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|85.717853078281|10|4.1989791225994||0|0|0.06676|95.24|-0.11516|28|-0.1011478981457|12|35.15|-0.01788|0.09287|-0.072676464341889|-0.017549017850376|4.9174627518848|36.578892564407|430.5605526689|0.641|0.436|0.27692|39|15|0.0042500362318841|0.094009369565217|100.29000091553|2024-03-31|-0.6|2009-03-08|1.41667|2009-03-22
2024-04-13 22:17:42|WEEKLY|01144|1088200|/equities/sonos-inc|R2000GROWTH|15.523761304298|21|1.1847845134525|0.2587|1|2|0.20386|17.48|-0.22001|13|-0.22000995732818|13|39.57|0.23731|0.31125|0.3288633398037|0.3288633398037|157.91889974956|157.91889974956|83.436748953052|0.429|0.429|0.29388|7|3|0.0023181818181818|0.10594794612795|44.720001220703|2021-04-18|-0.27487|2023-05-14|0.28371|2023-11-19
2024-04-13 22:17:43|WEEKLY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|3.2631831041913|12|1.0254092822629|0.252|1|2|-0.11044|4.43|-0.63393|8|-0.63392859315038|8|30.78|0.24834|0.45829|0.45302199421064|0.71193497430222|64.859181875044|155.39972176976|42.473630860205|0.556|0.444|0.47421|9|5|0.0096205208333333|0.17621121527778|171.21000671387|2021-02-14|-0.83229|2022-02-27|1.17804|2019-12-08
2024-04-13 22:17:45|WEEKLY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|-2.6159720718733|6|0.35865737000674||0|0|0.13095|1.46|-0.27495|34|-0.27495383413773|34|70.33|0.00807|0.19806|-0.60181625559118|-0.60181625559118|5.1710566|5.1710566|0.0020277778307597|0.333|0.333|0.87639|6|1|0.25172903981265|0.33044857142857|90000|2015-10-18|-0.947|2017-03-12|103.71698|2017-03-26
2024-04-13 22:17:46|WEEKLY|01147|1010718|/equities/appian-corp|R2000GROWTH|-42.654652822293|23|4.0342795656525||0|0|-0.06269|38.48|0.56618|111|-0.3275569662774|8|28.08|-0.17462|-0.03918|-0.1103733082601|-0.03504722791376|23.028717279223|82.700358054032|224.89770993319|0.5|0.25|0.38099|12|4|0.0068988022284123|0.13616272980501|260|2021-01-31|-0.27158|2021-05-09|0.55022|2020-11-29
2024-04-13 22:17:46|WEEKLY|01148|24317|/equities/vonage-holdings-corp|R2000GROWTH|18.03685847523|3|0.98271372714919|0.0753|1|1|0.07531|20.99|-0.05499|21|-0.054986338977678|21|49.47|0.1796|0.48833|0.54277111410289|0.80634170614037|686.27548360184|1225.569096177|161.21351023918|0.471|0.353|0.24086|17|6|0.0048302016607355|0.10690257413998|21|2022-07-24|-0.48756|2007-09-30|1.97826|2009-08-30
2024-04-13 22:17:47|WEEKLY|01149|940816|/equities/trupanion-inc|R2000GROWTH|-34.503090991915|117|4.1707917873571||0|0|0.74839|23.38|-0.16957|11|-0.16956719515606|11|24.5|-0.05095|0.05617|0.011125285176494|0.25658990505497|14.959126470437|179.9881841584|205.08771879925|0.813|0.5|0.34405|16|8|0.0049404133858268|0.1218731496063|158.24989318848|2021-12-12|-0.30701|2023-03-26|0.42706|2022-11-13
2024-04-13 22:17:48|WEEKLY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|122.14180739371|4|13.392812467565|-0.0304|1|1|-0.03038|154.5|-0.18725|36|1.85885067449|78|34.11|0.04437|0.18941|0.20108602944721|0.48044323141512|170.65677678619|1555.4755507867|1023.1787820986|0.63|0.37|0.35207|27|10|0.0060102164502164|0.10984124458874|242.58500671387|2022-11-13|-0.52339|2020-03-15|0.66767|2020-03-29
2024-04-13 22:17:50|WEEKLY|01151|1153169|/equities/progyny-inc|R2000GROWTH|33.233200089156|14|2.8214438830291|-0.1234|1|1|-0.12336|34.18|-0.1783|16|-0.22867135254933|7|20|-0.34557|-0.27749|-0.095508277558608|-0.090381576641733|53.342987975599|66.794771681799|214.42911671867|0.455|0.273|0.3647|11|5|0.0063720600858369|0.12195296137339|68.319999694824|2021-11-07|-0.17622|2020-04-05|0.34785|2022-08-07
2024-04-13 22:17:51|WEEKLY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|-0.80791592773861|116|0.19678729995149||0|0|0.99598|0.38|-0.41822|15|-0.41822427999465|15|28.75|0.86163|1.2595|-0.41822427999465|-0.41822427999465|58.178|58.178|2.918586650318|0.25|0.25|0.49183|4|1|0.0059016086956522|0.32039073913043|239.25999450684|2021-11-28|-0.64103|2024-04-07|1.71429|2024-04-14
2024-04-13 22:17:51|WEEKLY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|172.47586952429|130|7.9221656343243|0.9081|1|1|0.90809|191|-0.1789|18|0.52707405425782|55|28.89|-0.01352|0.02528|0.01854742679241|0.088334477312754|119.02020760654|750.20734238413|9408.8671276797|0.587|0.373|0.16432|75|37|0.0028790200348432|0.055608283972125|201.57000732422|2024-03-24|-0.21551|2020-03-22|0.25483|2020-03-29
2024-04-13 22:17:53|WEEKLY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|-241.96883517337|25|14.41051650971||0|0|-0.1666|217.64|-0.07848|39|-0.07847830989108|39|43.38|0.18095|0.24988|0.29978282415854|0.49056290623999|1117.8341082465|2817.0271201511|1356.0125217147|0.692|0.462|0.29934|26|12|0.0048247395833333|0.091589539930555|256.39001464844|2023-07-16|-0.46429|2008-10-26|0.71616|2009-03-22
2024-04-13 22:17:54|WEEKLY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|33.983165490511|19|4.481931337926|0.5264|1|2|0.06206|36.28|0.48164|97|-0.30973079833178|27|30.11|-0.36395|0.03452|0.32067609024496|0.26702183330818|239.16865192531|161.42156794181|215.05629504726|0.444|0.333|0.42227|9|2|0.0087777508650519|0.1439821799308|108.46499633789|2021-08-01|-0.24455|2020-05-31|1.30371|2020-12-20
2024-04-13 22:17:55|WEEKLY|01156|13079|/equities/cabot-microelectr|R2000GROWTH|159.91573187476|30|7.079483344672|0.152|1|2|-0.07142|173.69|-0.27124|25|-0.24732724600491|5|29.05|-0.12063|-0.04764|-0.09297727300466|-0.0016457052085445|0.4399689660516|47.711569655751|309.4423643973|0.513|0.308|0.26118|39|16|0.0030331411359725|0.084776944922547|198.60499572754|2021-04-11|-0.43096|2000-04-09|0.39024|2000-12-10
2024-04-13 22:17:56|WEEKLY|01157|1080050|/equities/focus-financial-partners|R2000GROWTH|51.034640856029|33|0.55345294626508||0|0|0.21065|52.99|0.24037|57|1.0622762287226|82|33.43|0.02877|0.1197|0.25424502410564|0.38937563854786|182.88267671961|147.75823744|139.41069197166|0.571|0.286|0.35403|7|4|0.0034646992481203|0.090346315789474|69.129997253418|2021-11-21|-0.24346|2020-03-15|0.29714|2020-03-29
2024-04-13 22:17:57|WEEKLY|01158|17169|/equities/steven-madden|R2000GROWTH|37.180142976303|63|2.2815264296717||0|0|0.05421|39.09|0.47233|62|0.47233120987898|62|41|-0.01942|0.13205|0.077409826617622|0.2132456831853|85.718137149528|627.71768937864|2832.6087164969|0.541|0.378|0.30209|37|17|0.0047413932868904|0.097569271690944|51.560001373291|2021-11-21|-0.49612|2000-06-25|0.52564|1998-10-18
2024-04-13 22:17:58|WEEKLY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|24.973000117036|6|1.3890647365411|-0.0434|1|2|-0.09112|26.93|-0.17478|12|-0.17477590027131|12|31.73|-0.15356|-0.03633|-0.12234049150096|-0.042470844983299|16.77790409229|61.857482577227|115.92768332265|0.667|0.4|0.27087|15|6|0.0019140124740125|0.082178295218295|34.979999542236|2023-02-12|-0.25545|2020-03-15|0.23545|2021-03-14
2024-04-13 22:17:59|WEEKLY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|24.829132164288|9|1.617760346899|0.0335|1|1|0.03352|28.06|-0.37285|18|0.088876100320848|20|39.53|-0.00345|0.08508|0.056369319273788|0.12790598280952|114.37463995881|182.37206403382|278.09711636868|0.368|0.316|0.2377|19|6|0.0029613965744401|0.07949837944664|43.599998474121|2021-06-27|-0.39442|2020-03-22|0.375|2020-04-12
2024-04-13 22:18:01|WEEKLY|01161|15323|/equities/aci-worldwide|R2000GROWTH|27.565106888891|23|1.7532979580161|0.2634|1|2|0.22567|31.99|-0.20638|24|-0.20637833307942|24|42.74|-0.04703|0.04878|0.048748688282854|0.067699218283943|61.895834692733|71.689246715231|1073.4899183344|0.543|0.4|0.32878|35|13|0.003712977602108|0.089986989459816|43.226501464844|2021-02-21|-0.35006|2000-04-30|0.44818|2001-07-01
2024-04-13 22:18:02|WEEKLY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|19.529724299484|37|1.8496993632268|0.628|1|2|0.51477|23.07|-0.23027|26|-0.23026913117381|26|37.29|0.1544|0.26654|0.38003583542828|0.44847955140073|9418.3932949794|2560.8040328869|2621.5908886172|0.561|0.39|0.33671|41|16|0.0047920511182109|0.10398780830671|38.990001678467|2021-06-27|-0.34694|1995-12-10|0.42667|2020-04-12
2024-04-13 22:18:03|WEEKLY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-32.103570942077|37|2.2095238380938||0|0|0.50362|24.67|0.16059|53|0.16059371797994|53|36.45|-0.02055|0.06137|0.065491832787997|0.16283106161316|133.2715896645|251.76605104901|271.69603836544|0.636|0.409|0.2223|22|7|0.0026367064439141|0.077257613365155|68.339996337891|2023-04-30|-0.19126|2021-02-28|0.20377|2018-06-03
2024-04-13 22:18:04|WEEKLY|01164|1053088|/equities/altair-engineering|R2000GROWTH|74.121708149424|22|5.0598042790716||0|0|0.10986|82.13|-0.15987|15|0.10437941373578|26|28.64|-0.0533|0.0259|0.14038898631205|0.34402907668727|157.79529915795|226.36578025626|424.00616259688|0.455|0.273|0.25272|11|4|0.0057843452380952|0.081161488095238|92.919998168945|2024-02-11|-0.19829|2019-11-10|0.20647|2020-04-12
2024-04-13 22:18:05|WEEKLY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|-38.480446913946|6|3.6401488314432||0|0|0.0735|26.85|-0.12024|12|-0.12024304389837|12|30.63|-0.06943|0.07904|-0.35557008288725|0.0090891955511813|6.6415713589699|100.15363792|99.555065128143|0.5|0.25|0.41675|8|3|0.00689236|0.15318316|73.5|2021-02-14|-0.58936|2022-01-02|0.87322|2023-07-23
2024-04-13 22:18:07|WEEKLY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|99.934989510442|64|6.592245036263|0.4332|1|1|0.43322|110.63|-0.25592|11|0.35174014812355|57|44|0.14334|0.21741|0.33708684812508|0.63359113965216|192.65547221556|258.91768656|590.97222922704|0.429|0.286|0.24192|7|3|0.0060078167115903|0.075153180592992|121.90000152588|2024-03-03|-0.24425|2020-03-22|0.263|2020-03-29
2024-04-13 22:18:07|WEEKLY|01167|13963|/equities/advanced-energy|R2000GROWTH|-111.40443251951|27|6.8617459689893||0|0|-0.01365|96.56|-0.24955|10|-0.2495490360007|10|34.67|0.03547|0.1311|0.097455016501002|0.21583339587722|36.085964009824|293.74389138502|965.59997558594|0.619|0.381|0.38057|42|22|0.004876383265857|0.11343106612686|126.37999725342|2023-08-06|-0.46114|2000-10-15|0.54486|1998-10-25
2024-04-13 22:18:08|WEEKLY|01168|1084218|/equities/allakos-inc|R2000GROWTH|-2.1690562270352|56|0.33635206693638||0|0|0.75922|1.11|-0.37279|19|-0.37278908934287|19|24.4|-0.22586|0.04727|0.21560792668641|0.041782635341744|177.65341506224|92.96796555685|3.1669045320019|0.5|0.4|0.40883|10|4|0.00069665551839465|0.15317545150502|157.97999572754|2021-02-14|-0.87332|2021-12-26|1.73806|2019-08-11
2024-04-13 22:18:09|WEEKLY|01169|101891|/equities/rubicon-pro|R2000GROWTH|8.1792886185866|9|1.0884683466951|-0.1201|1|1|-0.12008|9.16|0.69182|82|2.8388575439186|25|39.62|0.26955|0.43211|0.49575665068427|0.79439177663188|335.19291700328|488.64727577599|48.210525512695|0.615|0.385|0.42152|13|7|0.0047840726577438|0.13900325047801|64.389999389648|2021-02-14|-0.45393|2023-08-13|0.80967|2022-11-13
2024-04-13 22:18:10|WEEKLY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|45.865886005637|20|3.5484332356025||0|0|-0.08921|47.78|-0.1299|36|-0.12990386851848|36|32.99|0.14836|0.23666|0.17011675604146|0.23937181933754|3922.6145166194|1795.6376141902|3592.4809953061|0.681|0.391|0.32614|69|32|0.0049748888888889|0.11053803050109|75.290000915527|2021-09-12|-0.37129|2008-11-23|0.53865|2002-11-24
2024-04-13 22:18:12|WEEKLY|01171|16371|/equities/insmed|R2000GROWTH|24.993982815092|36|2.1041921150121|0.2149|1|1|0.21489|27.25|-0.32555|12|-0.325546034051|12|30.78|-0.1131|0.09806|-0.066938567899436|-0.034651734060611|-0.25123813057124|3.7990732359381|8.2575757575758|0.564|0.4|0.46883|55|20|0.0065612905092593|0.16250479166667|770|1992-01-05|-0.69231|2002-09-15|1.44426|2017-09-10
2024-04-13 22:18:13|WEEKLY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|-119.22360246946|25|11.70953502115|0.1754|-1|1|0.17544|81.59|-0.27695|12|-0.2769456153813|12|20.5|-0.07584|0.01412|-0.032597329595081|0.40053281641664|8.5975031907114|192.95958871596|452.02215948225|0.7|0.4|0.42625|10|6|0.011399868995633|0.15165227074236|341.76998901367|2021-12-12|-0.25534|2020-03-01|0.383|2021-08-08
2024-04-13 22:18:14|WEEKLY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|19.676514959574|17|2.2991033329259|0.0434|1|1|0.04336|23.58|0.16728|18|-0.12196701638222|36|33|0.07883|0.1433|-0.041072317181671|-0.14524884257941|85.217930555385|73.00556041|98.249999682109|0.429|0.286|0.38989|7|4|0.003460971659919|0.12559983805668|81.591598510742|2021-02-14|-0.27886|2020-03-15|0.31325|2023-11-05
2024-04-13 22:18:15|WEEKLY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|-133.16934778033|28|9.0983662836577|-0.0125|-1|1|-0.01246|108.88|-0.12384|17|-0.12383898657969|17|34.47|0.08601|0.17489|0.23833419938835|0.44297956397085|254.46826746537|2376.2404577583|3930.6858484887|0.603|0.397|0.26661|58|23|0.0040706219151037|0.08531038005923|163.33000183105|2021-11-28|-0.29801|2020-03-22|0.53968|1985-10-27
2024-04-13 22:18:16|WEEKLY|01175|15574|/equities/blackbaud|R2000GROWTH|-82.451669245257|9|4.7883205013572||0|0|-0.10963|76.72|-0.09862|11|-0.098620218529741|11|39.27|0.01694|0.06722|0.1077451448395|0.10892617493598|332.64916088612|239.59761533901|898.3606740445|0.577|0.423|0.224|26|12|0.0032959475218659|0.073535228377065|120.34999847412|2018-07-29|-0.20795|2018-10-14|0.25116|2009-04-05
2024-04-13 22:18:18|WEEKLY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|79.816255833585|37|6.8312485132353|0.378|1|2|0.31957|98.4|-0.32169|13|-0.080058756163662|39|39.6|-0.01161|0.10399|0.023189594241052|0.17451469481101|71.452809512944|228.85403701315|452.41380011898|0.733|0.467|0.29833|15|8|0.0046253174603175|0.099335095238095|104.58999633789|2024-04-07|-0.37988|2018-02-11|0.30512|2020-04-12
2024-04-13 22:18:19|WEEKLY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|19.463642275628|14|1.9152683176267|-0.1567|1|1|-0.15669|22.12|-0.14043|32|-0.28281882697642|11|35.43|-0.05769|0.00829|-0.019699383721762|-0.072141450208452|68.553288957689|63.3785269689|56.000002124642|0.714|0.429|0.41917|7|6|0.0011269731800766|0.12491896551724|59.819999694824|2019-06-23|-0.20316|2020-03-15|0.31328|2022-03-20
2024-04-13 22:18:19|WEEKLY|01178|21052|/equities/brinks-comp|R2000GROWTH|77.174687370886|20|4.3180943533093|0.0757|1|2|0.05636|86.97|-0.25293|5|0.074395017142124|50|32.36|-0.01498|0.05693|0.077748338533179|0.098552568833852|222.12333026651|222.89900204748|692.98804700345|0.422|0.311|0.18994|45|13|0.0025051457627119|0.0656788|97.120002746582|2020-01-19|-0.29068|2020-03-22|0.33937|2000-08-06
2024-04-13 22:18:20|WEEKLY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|51.76277070388|18|3.1836685981012|0.2272|1|2|0.20153|59.86|-0.10424|35|-0.10423775920418|35|30.62|0.00845|0.08466|0.25466861267382|0.26921223545395|235.49689988855|199.24438418592|321.13735284559|0.462|0.385|0.25587|13|4|0.0053549879518072|0.092313421686747|63.279998779297|2024-04-07|-0.43949|2020-03-15|0.46917|2020-04-12
2024-04-13 22:18:21|WEEKLY|01180|15492|/equities/atricure|R2000GROWTH|-37.269225406387|32|3.8664087612558||0|0|0.42105|24.09|-0.1804|8|-0.18039604533872|8|42.91|0.17695|0.28302|0.32196475239936|0.42730889153463|723.02518411555|729.74173279035|171.09375201081|0.545|0.409|0.33283|22|9|0.0035443384615385|0.10316315897436|89.180000305176|2021-11-07|-0.53427|2008-11-09|1.27049|2009-05-10
2024-04-13 22:18:23|WEEKLY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|52.859548713434|39|5.3257144849303|0.0248|1|1|0.02478|59.56|-0.22606|10|-0.22605893287662|10|36.85|0.06232|0.122|-0.028412368734999|0.052980656975912|67.746045733231|105.45993128137|432.2206279205|0.538|0.308|0.20342|13|5|0.0038875628626692|0.065768820116054|97.25|2022-04-03|-0.18007|2022-10-23|0.35163|2023-07-23
2024-04-13 22:18:24|WEEKLY|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|62.611068722927|14|1.9435510642556|0.0602|1|2|-0.01659|67.58|-0.14122|27|-0.14122386509636|27|30.11|-0.18094|0.02304|0.083555263583138|0.15781103400279|97.500047954779|123.96227474448|448.44063171591|0.556|0.444|0.35719|9|3|0.0084275352112676|0.11467183098592|79.915000915527|2022-09-18|-0.28973|2020-03-15|0.3317|2019-05-12
2024-04-13 22:18:25|WEEKLY|01183|16538|/equities/liveperson|R2000GROWTH|-2.0181129489047|57|0.43270431669893||0|0|0.85684|0.6027|0.66259|66|0.7220287767345|77|42.75|0.45414|0.58115|0.80992669081251|1.129991356347|16888.400233906|14073.469543259|6.3442104741146|0.571|0.393|0.38052|28|10|0.0030213567438148|0.14311025538707|72.230003356934|2021-02-14|-0.55117|2023-03-19|0.85|2001-10-14
2024-04-13 22:18:26|WEEKLY|01184|21089|/equities/skyline-corp|R2000GROWTH|67.633181763491|18|5.9862824629018|0.09|1|1|0.09002|79.19|-0.53081|15|1.2091012162988|85|31.22|-0.0518|0.03586|0.044366575048798|0.15242941420731|36.376858022261|412.45605911096|769.58214514071|0.493|0.301|0.22886|73|25|0.0027535452961672|0.081699298780488|86.708999633789|2024-03-24|-0.37172|2011-12-18|0.4786|2018-01-07
2024-04-13 22:18:27|WEEKLY|01185|9240|/equities/southwestern-energy-company|R2000GROWTH|6.4858635519185|38|0.362740962081|0.1537|1|1|0.15373|7.43|-0.01577|56|0.091504390143706|14|38.29|0.04915|0.14129|-0.0087970238616399|0.092193972537783|17.094153544816|345.04546480882|1274.4424997677|0.525|0.356|0.24889|59|21|0.0030698083623693|0.083464647212544|52.819999694824|2010-01-17|-0.37005|2000-06-25|0.39837|2008-10-19
2024-04-13 22:18:29|WEEKLY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|44.620837328073|8|3.9444302286449|-0.0721|1|1|-0.07213|53|-0.14554|15|-0.14553689568488|15|48.33|0.04982|0.18266|-0.071012708229256|-0.071012708229256|76.774965767415|76.774965767415|81.563553804195|0.333|0.333|0.22264|9|1|0.0013188461538462|0.076460113122172|131.53999328613|2018-09-16|-0.36027|2020-03-22|0.2036|2021-11-07
2024-04-13 22:18:30|WEEKLY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|178.23405639396|22|10.311035516031|0.1048|1|1|0.10476|193.62|-0.09067|8|-0.25919985544306|9|36.11|-0.03304|0.04215|-0.029050172195294|0.03521346964697|10.862957310176|107.72187588517|4227.5108808411|0.603|0.381|0.22513|63|27|0.0028907055749129|0.067743571428572|301.98999023438|2021-02-28|-0.3551|2009-03-01|0.31556|1980-06-22
2024-04-13 22:18:31|WEEKLY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-136.48977481167|35|7.384512616163||0|0|0.18842|110.87|-0.13352|24|-0.13351517545865|24|27.59|-0.00644|0.07609|0.053285552335499|0.11657768259886|73.965449582243|519.50586581105|2015.818231756|0.585|0.427|0.19995|82|31|0.0028021733449477|0.066706049651568|274.51000976562|2022-04-24|-0.55255|2022-11-06|0.34783|1993-04-04
2024-04-13 22:18:32|WEEKLY|01189|50936|/equities/cryoport-inc|R2000GROWTH|12.660516589837|18|1.9648450344931|0.0966|1|1|0.09661|17.48|-0.36117|7|-0.36116753549459|7|36.22|0.04111|0.46829|0.50468352920038|0.93648469399163|11.370156715339|264.21466006962|25.196395736557|0.63|0.407|0.60291|27|14|0.013540502512563|0.20703464321608|768|2005-11-27|-0.62562|2015-07-26|5.8|2005-03-20
2024-04-13 22:18:33|WEEKLY|01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE|197.91449616581|86|7.2685711633967||0|0|0.37014|204|0.4441|51|0.44410065453104|51|34.27|0.0337|0.11148|0.11406330250332|0.24724023790012|356.99079933967|1740.8164629063|3322.4756422799|0.51|0.333|0.2233|51|16|0.0031784506273868|0.071787332242226|221.63000488281|2022-07-03|-0.19403|2008-11-09|0.26442|2000-07-02
2024-04-13 22:18:35|WEEKLY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-7.7876059502097|2|0.80420198340323||0|0|0.07636|5.08|-0.02902|20|-0.16210734005543|27|17.83|0.02656|0.11176|0.30566839940363|0.53906573681409|336.7442800665|234.2186070526|50.497015027954|0.389|0.167|0.12334|18|3|-0.00021366459627329|0.082347919254658|44|2021-07-04|-0.25727|2023-02-26|0.30097|2020-06-14
2024-04-13 22:18:36|WEEKLY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|28.977858573308|18|2.2822284140886|-0.0524|1|1|-0.05241|31.46|-0.14944|38|-0.14944458981924|38|33.42|-0.01581|0.08616|0.049552589956129|0.11241768514655|91.411245483174|285.32452177124|983.12495674007|0.489|0.356|0.29077|45|18|0.0037522222222222|0.090679487179487|67.76000213623|2021-08-29|-0.41463|1995-10-22|0.48535|2020-04-12
2024-04-13 22:18:37|WEEKLY|01193|15676|/equities/cogent-communications|R2000GROWTH|-77.958070028901|5|4.5976897044579||0|0|0.02972|63|-0.20967|4|-0.043536226060223|29|33.88|-0.03707|0.09797|0.039221103120474|0.10880863393844|28.421655072204|59.914310965102|101.58013469043|0.676|0.353|0.35111|34|15|0.0062558131487889|0.10979944636678|92.959098815918|2020-04-26|-0.76717|2004-05-23|2.47335|2002-12-01
2024-04-13 22:18:38|WEEKLY|01194|44409|/equities/lgi-homes|R2000GROWTH|-128.7263325854|2|9.6621115738766||0|0|0.00445|98.36|-0.14395|20|-0.14394718076865|20|33.94|-0.02543|0.07474|0.14875193573044|0.23307543375581|259.92947030533|319.64951600193|754.29448541482|0.625|0.438|0.3039|16|4|0.0061338235294118|0.097350110294118|188|2021-05-16|-0.29965|2020-03-15|0.59174|2020-04-12
2024-04-13 22:18:39|WEEKLY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|265.9966791202|22|18.58674914609|0.6248|1|2|0.57652|307.39|-0.22752|5|0.59194518233714|63|30.6|-0.04486|0.04535|0.032485260807446|0.079198070123022|65.436646009397|149.1119093131|1921.1875915527|0.578|0.356|0.24834|45|17|0.0040817811158798|0.084105021459227|329.42999267578|2024-03-10|-0.35456|1999-10-10|0.40465|2001-09-30
2024-04-13 22:18:41|WEEKLY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|87.672768502349|33|5.5862525135212|0.1208|1|1|0.12084|98.32|1.3813|83|1.3812988009436|83|50.29|0.65446|0.75471|2.4331043156125|2.4331043156125|1067.9916183|1067.9916183|532.8997053069|0.286|0.286|0.31027|7|3|0.0066908072916667|0.096903255208333|288.01611328125|2021-11-21|-0.23701|2020-03-15|0.35112|2020-03-29
2024-04-13 22:18:41|WEEKLY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-83.247822955205|30|5.2834424556233|0.0916|-1|1|0.09157|68.35|-0.11004|44|-0.11004445124727|44|32.26|-0.02934|0.13413|0.10713691034299|0.35821053945967|1.9492556292526|5686.1475983955|22783.331919379|0.543|0.357|0.31278|70|26|0.0062578443375601|0.10835387407084|113.97989654541|2021-11-28|-0.36538|2001-09-23|1.1|1988-03-13
2024-04-13 22:18:43|WEEKLY|01198|1077150|/equities/exp-world|R2000GROWTH|-14.955883860157|29|1.6052946645573|0.3953|-1|1|0.39532|9.82|-0.0362|35|-0.036201815818497|35|35.79|0.74023|1.04604|0.99776539647294|2.4227938630634|905.02933099951|5260.9651853759|1963.9999389648|0.643|0.286|0.71009|14|8|0.013799054820416|0.15800374291115|90|2021-02-21|-0.57143|2014-04-13|0.66667|2014-04-20
2024-04-13 22:18:44|WEEKLY|01199|17485|/equities/vicor-corp|R2000GROWTH|-50.067601851954|27|4.2058676654545|0.3155|-1|1|0.31549|36.58|-0.11155|20|-0.11155449258439|20|41.6|0.17237|0.32382|0.27863500892964|0.35316413272245|1389.7692519185|2355.4136747712|1396.1833369794|0.452|0.381|0.33795|42|14|0.0045148730964467|0.11409631133672|164.75999450684|2021-11-21|-0.47263|2000-02-06|0.62217|2023-07-30
2024-04-13 22:18:45|WEEKLY|01200|1052244|/equities/cargurus|R2000GROWTH|20.11824017639|21|1.376826658506|0.0488|1|1|0.04878|22.36|-0.17855|16|-0.084057951135724|8|24.54|-0.21573|-0.10179|-0.22939217218081|-0.17146120803548|7.5644069160945|29.886700012485|78.373642033657|0.692|0.462|0.31075|13|6|0.0018472861356932|0.10402404129794|57.25|2018-09-30|-0.24865|2020-02-16|0.34843|2022-02-27
2024-04-13 22:18:47|WEEKLY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|-82.443408229208|45|6.8744695114613||0|0|0.35124|59.16|0.18403|73|-0.058167501264713|18|37.29|0.1106|0.17211|0.20827530120232|0.42414301125062|3022.1746738829|15537.411932875|10378.94747189|0.586|0.345|0.2149|58|24|0.0034386905301314|0.069969016764839|181.89311218262|2018-12-02|-0.33683|2020-03-22|0.66112|2008-11-30
2024-04-13 22:18:48|WEEKLY|01202|39150|/equities/visteon|R2000GROWTH|-133.54880549231|28|7.2962685482994|0.18|-1|1|0.18001|108.87|0.04068|62|0.040680375975218|62|33.95|-0.02054|0.08038|0.077511517841252|0.10699059386012|133.70855295377|143.11844963293|313.20485616692|0.6|0.45|0.23142|20|7|0.0031227053824363|0.075594801699717|171.66000366211|2023-03-12|-0.2261|2019-04-28|0.36574|2012-08-12
2024-04-13 22:18:49|WEEKLY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|8.3315567614787|18|0.72155027183318|-0.1169|1|1|-0.11691|8.46|-0.03905|12|-0.15783920510258|12|40.08|0.36783|0.5422|0.66735291321668|1.07919606472|7727.5476398935|24783.653721308|699.17353482921|0.641|0.41|0.29605|39|18|0.0044003924050633|0.10763198101266|697.80999755859|2000-03-12|-0.36029|2008-11-16|0.50921|2001-04-15
2024-04-13 22:18:49|WEEKLY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|-5.9915852755687|36|0.68552844426305||0|0|0.47592|3.7|0.39385|56|-0.49541983947404|28|33|0.01626|0.17549|0.10297264287991|0.25044807103212|15.711950828184|374.36731056079|59.773828973843|0.589|0.393|0.39408|56|25|0.0047197185342539|0.13606540095592|97.279998779297|2014-01-05|-0.45455|2008-05-11|1.24523|2021-01-10
2024-04-13 22:18:51|WEEKLY|01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|287.16771264269|14|12.362425660445|0.5962|1|2|0.5008|329.83|-0.18551|19|-0.20659101337301|9|33.29|-0.76213|0.33927|0.27601923207778|1.0460406811579|-209.26483477136|448.76588610802|1647.5023927602|0.714|0.429|0.30036|7|3|0.025035325203252|0.1242518699187|329.98999023438|2024-03-17|-0.26362|2019-07-14|3.80826|2019-11-24
2024-04-13 22:18:52|WEEKLY|01206|17540|/equities/wd-40-company|R2000GROWTH|229.86568258318|52|13.723301330895|0.1976|1|1|0.19762|236.29|-0.06051|61|-0.060511983883528|61|35.6|-0.02748|0.02402|0.0075342894739524|0.065636222041407|67.422048264179|266.86080442513|4053.0016531445|0.556|0.365|0.16973|63|26|0.0023707672188317|0.055640122057541|333.41500854492|2021-02-14|-0.18353|1987-10-18|0.45487|1983-05-15
2024-04-13 22:18:53|WEEKLY|01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH|23.456189254031|3|0.18127024865632|0.0027|1|2|0.00083|24.01|1.66649|78|1.6664925019598|78|37.11|0.18896|0.24036|0.37657870052418|0.51216880056247|302.80048268506|230.27798339283|195.84012871647|0.556|0.333|0.18718|9|3|0.0045464880952381|0.073494553571429|25.190000534058|2021-06-06|-0.40018|2020-03-15|0.39111|2021-04-25
2024-04-13 22:18:54|WEEKLY|01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH|38.649317084574|46|0.79022779106309|0.7363|1|2|0.55648|41.06|-0.06926|14|-0.069258320595611|14|44.14|-0.02786|0.11059|-0.040473828579763|-0.07353123508857|88.033596889392|85.8328428|141.58621163204|0.429|0.286|0.26996|7|1|0.0029321186440678|0.086415254237288|41.060001373291|2021-11-28|-0.37542|2016-12-18|0.26039|2021-01-17
2024-04-13 22:18:55|WEEKLY|01209|977671|/equities/ingevity-corp|R2000GROWTH|-51.703848602705|58|3.6145376824263||0|0|0.36614|45.27|0.1857|85|0.18569701353153|85|44.63|0.07864|0.16128|0.44559906479651|0.44559906479651|230.09379739317|230.09379739317|170.83019040666|0.375|0.375|0.27745|8|1|0.0031035265700483|0.079947053140097|120.41000366211|2019-02-24|-0.25562|2020-03-22|0.2386|2020-04-12
2024-04-13 22:18:56|WEEKLY|01210|1161253|/equities/inari-medical-inc|R2000GROWTH|-57.25550115303|140|5.0768338448333||0|0|0.43053|40.74|0.04392|52|0.043922401719636|52|32|-0.28408|-0.19636|0.043922401719636|0.043922401719636|104.392|104.392|95.836281550334|0.5|0.5|0.43253|2|1|0.0028793596059113|0.12049995073892|127.41999816895|2021-03-14|-0.24584|2021-08-15|0.23893|2021-03-14
2024-04-13 22:18:57|WEEKLY|01211|7926|/equities/terex-corp|R2000GROWTH|51.821810049331|12|4.1243965484979|0.0302|1|1|0.03024|63.36|0.18087|20|0.18087054038564|20|40.9|0.107|0.22349|0.29149581708664|0.38052078775501|6579.2511981597|7252.8927390566|1667.3684580372|0.569|0.412|0.3097|51|22|0.004508669527897|0.11048403433476|96.940002441406|2007-07-22|-0.37641|2008-10-26|1.125|1985-05-12
2024-04-13 22:18:59|WEEKLY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|68.577346799734|16|3.7868635226245|-0.0438|1|1|-0.04384|72.63|-0.23589|11|-0.23589063817014|11|34.27|0.02671|0.14493|0.25031954817566|0.34854142341453|218.72057929159|506.46701527207|8646.4285144088|0.51|0.392|0.28345|51|19|0.0046415087918321|0.096712512762337|85.620002746582|2023-06-11|-0.49315|2000-04-16|0.38411|1993-05-09
2024-04-13 22:19:00|WEEKLY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|80.572455307498|9|6.6591813098543|0.094|1|1|0.09398|99.18|-0.11466|39|-0.11465779348502|39|37.31|0.29642|0.45401|0.35441097423467|0.35449789925803|648.06891427944|358.8633523817|558.76056509958|0.538|0.385|0.35764|13|5|0.0071925760649087|0.11757058823529|134.5|2021-11-21|-0.3794|2020-03-22|0.49206|2020-04-12
2024-04-13 22:19:01|WEEKLY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|-236.94392863487|1|18.17964328519||1|0|0|173.33|0.45704|46|0.45704441127285|46|36|0.02235|0.14762|0.1297130061293|0.23943545526342|165.66647209041|298.48711270764|1612.3721100563|0.45|0.35|0.25787|20|7|0.0059704027777778|0.087008486111111|229.02000427246|2024-02-11|-0.30724|2011-03-13|0.37333|2010-08-15
2024-04-13 22:19:02|WEEKLY|01215|100223|/equities/intracellular-th|R2000GROWTH|57.342777204064|20|5.1348474037412||0|0|0.04838|65.88|-0.1165|26|-0.11649543607023|26|39.85|-0.03538|0.09907|0.12569768951506|0.22275507869223|194.40287183659|234.41046693318|658.79997253418|0.615|0.385|0.37118|13|5|0.010254729981378|0.12857091247672|76.110000610352|2024-02-18|-0.64057|2016-10-02|1.83159|2019-12-29
2024-04-13 22:19:03|WEEKLY|01216|101868|/equities/instld-buld|R2000GROWTH|212.44033503474|22|15.913655316987|0.7397|1|2|0.68588|240.76|0.68093|86|0.68092727292581|86|39.15|0.08962|0.219|0.24130439461367|0.35445216805011|247.31298839635|313.56644190685|1851.9999577449|0.385|0.308|0.2669|13|4|0.0076018301886793|0.087306603773585|263.76000976562|2024-04-07|-0.28791|2020-04-05|0.42241|2020-04-12
2024-04-13 22:19:04|WEEKLY|01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE|179.09441141642|13|2.783529426134|0.0445|1|2|0.00128|187.44|0.18922|65|0.18921991383946|65|41.59|-0.00286|0.04647|0.071774856115201|0.13808281991285|285.80104048592|485.82184200059|1916.5644944702|0.513|0.359|0.14293|39|14|0.0023389045287638|0.04440435128519|189.83000183105|2022-05-01|-0.22936|2020-03-22|0.20834|2008-11-30
2024-04-13 22:19:05|WEEKLY|01218|21153|/equities/cabot-corp|R2000GROWTH|82.753707126928|7|4.2620966579675|0.099|1|2|0.08922|93.27|-0.18029|4|-0.073790356749428|11|28.99|-0.0094|0.04782|0.022507776333215|0.057987887635765|114.0465780196|363.31631182262|1955.3458493924|0.684|0.456|0.19318|79|38|0.0024460278745645|0.061233858885017|98.339996337891|2024-04-14|-0.39066|2000-10-08|0.20779|1986-03-30
2024-04-13 22:19:06|WEEKLY|01219|15302|/equities/aaon|R2000GROWTH|73.383116426761|18|5.2822956433908|0.3158|1|2|0.23808|88.04|-0.2662|9|0.28014591326089|49|39.93|0.02914|0.14329|0.2224339883305|0.40399161397809|388.44309371785|2268.6521522879|125771.42934386|0.558|0.395|0.23398|43|20|0.0062991983852365|0.09847461361015|93.300003051758|2024-04-14|-0.4|1991-12-22|0.66667|1991-12-29
2024-04-13 22:19:07|WEEKLY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|-164.6864932411|27|7.9059217046304||0|0|-0.12425|152.92|0.48906|63|0.48906348048027|63|24.65|-0.03531|0.02595|0.014028835960635|0.085858151725073|52.371737364167|824.09115762437|26365.517684339|0.62|0.413|0.16888|92|35|0.0035263775065388|0.057665719267655|170.86000061035|2023-08-20|-0.31279|2008-10-19|0.37752|2008-11-30
2024-04-13 22:19:09|WEEKLY|01221|1096076|/equities/svmk|R2000GROWTH|8.3867468136452|12|0.35441766520663|0.071|1|2|0.02052|9.45|-0.20211|8|-0.20210973676497|8|33.29|-0.09899|0.01486|-0.14776729938201|-0.14776729938201|60.383166461809|60.383166461809|58.951961350431|0.429|0.429|0.39636|7|3|0.00064475409836066|0.10606680327869|28.120000839233|2021-02-14|-0.19429|2022-09-25|0.31897|2022-10-23
2024-04-13 22:19:10|WEEKLY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-26.701622774637|25|1.9522078204273|0.2595|-1|1|0.25955|19.97|0.15306|50|0.15305686263893|50|34.23|-0.05621|0.02257|0.016713587059382|0.068142869531952|71.409798505844|144.98210103603|146.83822612655|0.682|0.455|0.30095|22|11|0.0025226512226512|0.083816563706564|33.990001678467|2023-07-30|-0.29173|2020-03-22|0.37665|2020-03-29
2024-04-13 22:19:11|WEEKLY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|-51.341263189825|26|3.327656216779|0.1064|-1|1|0.10635|46.13|-0.21556|7|0.880813386333|61|30.22|-0.08974|0.00884|0.0079306025649685|0.14526354458282|23.792117027808|432.6980865864|1432.6087160945|0.522|0.326|0.24363|46|18|0.0038059151943463|0.083865293286219|114.88990020752|2021-11-21|-0.31407|2008-11-09|0.37424|2016-11-13
2024-04-13 22:19:12|WEEKLY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|38.521261324276|18|2.3753717095287|0.116|1|2|-0.03049|43.5|-0.0449|46|-0.044898877558362|46|37.47|-0.0036|0.06013|0.080955889334188|0.11256858952273|143.08589706549|149.57592001088|132.01820635138|0.467|0.333|0.21005|15|5|0.0015985837651123|0.066647737478411|61.259998321533|2014-01-26|-0.16188|2020-03-01|0.23645|2020-05-03
2024-04-13 22:19:13|WEEKLY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|183.99679691754|74|9.2504228974725|0.3172|1|2|0.28084|200.72|-0.18264|6|-0.18264268806834|6|33.21|-0.03314|0.03684|0.0079492051478861|0.039993539006514|72.033277266717|136.79985277033|806.75244369469|0.605|0.395|0.20579|43|18|0.0024630246502332|0.065117408394404|219.52000427246|2024-02-18|-0.2595|1999-10-24|0.21687|2008-11-30
2024-04-13 22:19:15|WEEKLY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|23.380940017965|5|1.1563531366102|0.1269|1|2|0.11819|26.68|-0.1938|6|-0.19380464690114|6|38.56|0.17577|0.23092|0.02091463528084|0.02091463528084|99.6164906|99.6164906|265.20873948624|0.222|0.222|0.2239|9|1|0.0050676353276353|0.09030962962963|30.309999465942|2022-06-12|-0.20447|2020-03-15|0.30456|2020-11-15
2024-04-13 22:19:16|WEEKLY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|79.461642644558|20|5.101215643271|0.3494|1|2|0.32488|91.47|0.05891|41|0.058912399526311|41|32.02|-0.023|0.05714|0.06209944873105|0.18970145199534|55.346811374986|324.74149963541|599.80328669314|0.612|0.347|0.29598|49|22|0.003707644836272|0.094902392947103|122.30999755859|2021-03-07|-0.37327|1996-06-02|0.58811|1998-11-01
2024-04-13 22:19:17|WEEKLY|01228|945652|/equities/masonite-international-corp|R2000GROWTH|118.06325143211|18|4.2889162910213||0|0|0.28333|130.9|-0.10061|36|-0.10061072758411|36|22.86|-0.09272|0.03622|-0.019319095344806|0.0090235678597671|59.776518716551|100.58784790542|654.49996948242|0.552|0.379|0.16146|29|7|0.0045661470588235|0.061640455882353|132.2200012207|2021-05-02|-0.332|2020-03-22|0.43226|2020-04-12
2024-04-13 22:19:17|WEEKLY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-18.083361030666|26|2.2054581778631||0|0|0.25404|13.39|-0.33247|23|-0.33246555707065|23|30.83|-0.26458|-0.16717|-0.32671055422676|-0.14124978283556|6.5701588558527|56.198433460378|57.715516823225|0.667|0.5|0.44115|6|3|0.0029726666666667|0.15563571428571|87.190002441406|2021-11-07|-0.44966|2023-11-12|0.35472|2021-04-18
2024-04-13 22:19:18|WEEKLY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|-39.835266738916|64|2.811755388904|0.4072|-1|1|0.40724|30.29|0.02315|26|0.023147271639698|26|33.5|0.0524|0.28009|0.40572209159834|0.40572209159834|205.63667729567|205.63667729567|222.39354750394|0.4|0.4|0.34067|20|4|0.004107448840382|0.10173436562074|80.946502685547|2022-01-02|-0.38284|2012-07-15|0.38275|2018-11-11
2024-04-13 22:19:20|WEEKLY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|175.22051267735|11|9.8608466240398||0|0|-0.03191|196.105|-0.10736|24|0.24977795161722|53|34.03|0.00349|0.0523|0.066189874871887|0.17705573464507|210.40511756325|1717.3045569254|17827.726497916|0.612|0.388|0.16582|67|28|0.0029887423580786|0.05366031441048|220.64999389648|2023-05-07|-0.21148|2002-11-03|0.22758|1992-02-09
2024-04-13 22:19:22|WEEKLY|01232|41272|/equities/shutterstock|R2000GROWTH|37.398013080302|17|4.2653575406456|-0.1037|1|2|-0.15119|41.6|-0.20125|14|-0.20124861251092|14|38.93|0.13615|0.25438|0.32145939852057|0.47610756728957|493.21048581061|603.59010983851|200.48192035721|0.6|0.4|0.25725|15|6|0.0031132166666667|0.0881707|128.36000061035|2021-10-31|-0.37011|2015-08-09|0.30312|2020-08-02
2024-04-13 22:19:22|WEEKLY|01233|39328|/equities/commvault-system|R2000GROWTH|86.707032266508|20|4.6719516679868|0.3066|1|2|0.28254|96.46|-0.12388|7|0.36818685108245|77|33.22|-0.09751|0.01374|-0.043618773198051|0.01029039665355|55.07607220548|88.144277248241|567.41175932043|0.296|0.222|0.24258|27|4|0.0034693013100437|0.076995698689956|102.2200012207|2024-04-07|-0.26921|2014-04-27|0.2963|2008-05-18
2024-04-13 22:19:23|WEEKLY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|34.430125122712|19|3.3193850894346|0.0478|1|2|0.02514|37.93|-0.14685|12|-0.14684904869769|12|48.56|0.44955|0.62228|1.3434814834352|1.3434814834352|620.6516199343|620.6516199343|196.9366555266|0.333|0.333|0.31992|9|1|0.0038446813186813|0.093267604395604|99.889999389648|2021-11-07|-0.23191|2020-04-05|0.54775|2020-03-29
2024-04-13 22:19:24|WEEKLY|01235|15927|/equities/dorman-products|R2000GROWTH|81.409028024813|12|5.4977921571314|0.0593|1|1|0.05929|90.05|0.10099|74|-0.14982795415387|39|55.23|0.27805|0.37525|0.84671962616445|1.2043527640135|6696.6602111152|5729.4004418065|4502.5001525879|0.419|0.29|0.26947|31|12|0.0039830760301799|0.085438984329658|122.95999908447|2021-11-28|-0.23283|2009-02-15|0.46313|2009-03-15
2024-04-13 22:19:26|WEEKLY|01236|16769|/equities/nuvasive|R2000GROWTH|-46.016963812958|108|2.467017567129|0.3211|-1|1|0.32109|39.75|0.00188|70|0.0018822829044574|70|34.62|-0.00517|0.08086|0.078653580229813|0.12550552452872|198.93348793077|269.74553347108|356.50225434931|0.692|0.5|0.27581|26|11|0.0029835352532274|0.083184776564052|81.910003662109|2020-01-19|-0.36403|2012-10-07|0.34314|2020-04-12
2024-04-13 22:19:27|WEEKLY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|-14.300038628364|1|1.0375128761212||0|0|0|10.68|-0.3592|11|0.049733724417812|68|36.67|-0.10451|0.1844|0.012218879920564|0.050441713564131|25.049943463809|39.081457441468|79.111113371672|0.542|0.417|0.41562|24|8|0.0044673522727273|0.13119752272727|25.389999389648|2020-12-27|-0.55032|2015-10-04|0.52857|2011-12-04
2024-04-13 22:19:28|WEEKLY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|52.706793489289|35|3.6548367783428||0|0|0.08988|53.96|-0.16708|32|-0.16707732685846|32|31.86|0.06561|0.11577|0.19840852689982|0.28550283404772|178.58685771911|144.76815936|132.25490218994|0.571|0.286|0.27915|7|3|0.0041861478599222|0.10128883268482|69.159301757812|2021-05-09|-0.3202|2020-04-05|0.56224|2020-06-07
2024-04-13 22:19:29|WEEKLY|01239|41209|/equities/evertec-inc|R2000GROWTH|36.090377602238|18|2.1076740153128|-0.0525|1|2|-0.0727|37.37|-0.13018|15|-0.13017596429219|15|42.85|0.02538|0.07475|0.044818482848879|0.080397430993197|113.39527358536|118.91902842881|182.82777864716|0.615|0.385|0.18759|13|7|0.0018777351916376|0.059397282229965|51.060001373291|2021-12-12|-0.20518|2020-03-22|0.24359|2020-04-12
2024-04-13 22:19:30|WEEKLY|01240|16148|/equities/forward-air-corp|R2000GROWTH|-43.118620127165|36|4.9928735791722||0|0|0.67057|25.58|-0.15195|38|0.63165191866711|71|36.86|-0.10952|0.00278|0.036956137404736|0.09302244331035|92.066292253776|206.92027018396|682.13333129883|0.5|0.381|0.26323|42|15|0.0028901010739103|0.083079109286165|125.70999908447|2022-01-09|-0.29627|2023-08-13|0.29683|2008-11-02
2024-04-13 22:19:32|WEEKLY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|7.9594188272516|3|1.0461568926095||0|0|-0.18644|9.12|-0.13491|16|-0.13490874397363|16|37.61|0.02385|0.10405|0.10393702310742|0.19848149960774|592.8519667886|1951.554521806|1519.9999205271|0.607|0.393|0.2276|61|24|0.0027279181184669|0.075999107142857|44.740001678467|2021-05-16|-0.29857|2023-08-13|0.48428|2020-04-12
2024-04-13 22:19:33|WEEKLY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|35.748113626263|62|3.4532156008418|0.4856|1|2|0.41709|44.61|-0.1817|34|0.53045876486655|52|33.1|-0.10469|-0.02719|-0.021302132350238|0.028524639868722|35.034177197144|93.484416034661|267.92793773223|0.548|0.387|0.28631|31|13|0.0030663937442502|0.096577138914443|52.388000488281|2021-02-21|-0.2467|2022-10-30|0.38644|2018-11-04
2024-04-13 22:19:34|WEEKLY|01243|15369|/equities/allegiant-travel|R2000GROWTH|-84.773411645384|1|7.0278030679927||1|0|0|61.21|-0.27554|16|-0.2755355588579|16|34.81|0.0076|0.07636|0.086787750689541|0.17883787439506|174.85964569124|318.28728055084|256.00167074488|0.615|0.385|0.26222|26|14|0.002947226519337|0.086921370165746|271.29000854492|2021-03-21|-0.39264|2020-03-22|0.40037|2008-07-20
2024-04-13 22:19:35|WEEKLY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-1.1294939866655|33|0.19684574107243|0.4068|-1|1|0.40678|0.7|-0.21186|7|-0.21186066031494|7|45|0.15705|0.45161|0.17547383995921|0.39025220669169|107.9799055275|203.29838748259|7.3145246645896|0.667|0.5|0.44437|6|3|0.00030850993377484|0.15799781456954|93.98999786377|2020-06-14|-0.43083|2020-09-27|0.77926|2020-06-14
2024-04-13 22:19:36|WEEKLY|01245|1142294|/equities/health-catalyst|R2000GROWTH|-9.7211846301233|2|1.0937282704405||0|0|0.07458|6.08|-0.05572|17|-0.21186066031494|7|40.83|0.03372|0.07789|-0.055715651508894|0|94.428|100|15.874673746267|0.167|0|0.36945|6|1|-0.0040198780487805|0.12106390243902|59.5|2021-06-13|-0.32198|2022-08-07|0.39093|2022-11-13
2024-04-13 22:19:37|WEEKLY|01246|41321|/equities/ptc-therape|R2000GROWTH|20.955852844004|7|3.1054991712514|-0.1731|1|1|-0.17308|26.42|-0.17093|9|-0.17093136847705|9|29.37|-0.10195|0.0342|-0.28614786265158|-0.15732449975484|2.4748496398079|39.097898442349|150.97142900739|0.474|0.263|0.4202|19|7|0.0070406382978723|0.13484572695035|78.720001220703|2015-04-12|-0.72295|2016-02-28|1.26|2016-11-13
2024-04-13 22:19:38|WEEKLY|01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE|53.813827731759|1|1.0420569649833||-1|0|0|57.99|-0.07309|7|0.18795337264425|39|31.82|0.01221|0.0821|0.0625345452362|0.14037864574113|281.6685124918|1649.5957674726|1656.8571908133|0.592|0.408|0.19283|71|29|0.0027305799026118|0.071293528109783|58.009998321533|2023-07-30|-0.36436|1999-10-10|0.46667|2009-08-16
2024-04-13 22:19:39|WEEKLY|01248|998046|/equities/r1-rcm-inc|R2000GROWTH|11.052858846879|7|0.93878205244011|-0.0587|1|2|-0.11|12.46|-0.15977|25|-0.15977086077575|25|37.29|0.13841|0.24942|0.12582557504501|0.21270972013096|65.175333033842|91.176317053649|50.241937183317|0.588|0.412|0.27971|17|8|0.0018649375|0.09493953125|31.280000686646|2021-02-21|-0.51177|2012-04-29|0.57216|2015-12-13
2024-04-13 22:19:40|WEEKLY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|65.287902902644|40|4.6815071708329||0|0|0.15443|75.65|0.05445|16|0.054446868980941|16|34.85|0.04101|0.17361|0.23584220111144|0.3056427273566|316.43151263181|387.29011141659|593.33334530101|0.538|0.462|0.22562|13|3|0.0052474593495935|0.080504573170732|136.01499938965|2021-12-12|-0.24827|2020-03-15|0.21851|2020-04-12
2024-04-13 22:19:41|WEEKLY|01250|1056241|/equities/apollo-medical|R2000GROWTH|34.065015093145|8|3.1906883577463|-0.0007|1|1|-0.00073|40.79|-0.47434|13|0.83801890251454|14|33.94|-0.12307|0.10562|-0.22684571820641|0.83801890251454|3.893191505536|183.802|815.80001831055|0.294|0.059|0.44795|17|4|0.01319970890411|0.15476702054795|133.22999572754|2021-11-21|-0.52626|2013-01-06|1.27273|2012-12-09
2024-04-13 22:19:43|WEEKLY|01251|940825|/equities/caredx-inc|R2000GROWTH|-12.621843215081|9|1.6110280464956|-0.0492|-1|1|-0.0492|8.53|-0.07311|13|-0.073109727917232|13|41.67|0.99999|1.11981|1.4147270942248|2.4003585498626|1404.7816222424|1116.4904682518|85.299997329712|0.75|0.417|0.50836|12|8|0.0050040551181102|0.15327529527559|99.830001831055|2021-01-24|-0.37924|2023-03-05|0.51892|2017-10-08
2024-04-13 22:19:44|WEEKLY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|-45.378001713524|9|2.4153163461949||0|0|-0.06812|40.61|0.11024|36|0.11024174195347|36|44.57|0.02316|0.17161|0.220148285822|0.30498103222345|243.5230706305|342.43559112775|165.21562545322|0.5|0.429|0.26347|14|2|0.0033872784810127|0.097975079113924|101.75|2014-03-09|-0.25916|2018-11-11|0.35439|2013-08-04
2024-04-13 22:19:44|WEEKLY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|84.243372344524|18|7.549164914049|0.398|1|2|0.34398|97.21|0.04638|19|0.046378227335928|19|30.87|0.003|0.08987|0.060053540620059|0.16939349284256|138.66438746718|234.96487578005|211.78648333958|0.6|0.4|0.26301|15|4|0.004189625|0.098702270833333|138.38000488281|2021-01-31|-0.25933|2020-03-15|0.34197|2020-04-12
2024-04-13 22:19:45|WEEKLY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|73.844755640318|90|4.2518238572209|1.1253|1|2|1.01228|83.55|-0.05354|27|0.12825649880033|53|29.43|-0.05146|0.01678|-0.024651768514608|0.041900166295515|8.1701299679868|138.79431705045|6143.3825127162|0.613|0.387|0.20273|75|34|0.0029182970383275|0.064515487804878|88.470001220703|2024-04-07|-0.36867|2009-03-08|0.32957|2012-03-18
2024-04-13 22:19:46|WEEKLY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|61.296741593882|17|7.6699293271145|0.8756|1|2|0.60448|71.56|-0.24685|54|-0.036516076625341|21|31.03|-0.23425|-0.01961|-0.22047361523314|-0.084899516802675|-0.04073228633586|16.227132635715|73.349732830421|0.485|0.333|0.39585|33|11|0.0041656442307692|0.13195015384615|110.25|2024-01-14|-0.51786|2014-04-27|0.87197|2023-12-31
2024-04-13 22:19:49|WEEKLY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|8.1409226679146|18|0.85402593669278|0.0711|1|2|-0.07056|9.88|0.40615|85|-0.19010668849418|11|40|0.00037|0.03517|-0.0014122243209728|-0.19010668849418|85.665924408855|80.989|53.261458333119|0.571|0.143|0.25867|7|4|6.6363636363636E-5|0.092011818181818|23.540000915527|2022-02-27|-0.24348|2020-03-22|0.30449|2020-04-12
2024-04-13 22:19:49|WEEKLY|01257|21166|/equities/kadant-inc|R2000GROWTH|272.7374727495|66|19.135821582553|0.4601|1|1|0.46009|293.77|1.09114|92|1.0911412639659|92|54.24|0.13638|0.21499|0.2161650273049|0.38771182830212|495.22233189727|899.61971499584|1529.2556117357|0.706|0.471|0.25588|17|9|0.004236990881459|0.077863850050659|354.01998901367|2024-02-18|-0.2351|2009-03-08|0.25756|2009-11-08
2024-04-13 22:19:50|WEEKLY|01258|21050|/equities/ameresco-inc|R2000GROWTH|-32.555712464832|59|4.0808566084922||0|0|0.54243|20.92|-0.352|16|-0.32380201864684|5|36.56|-0.05308|0.07008|0.057098524049931|0.25146431500423|48.575552861936|206.59710121149|207.95227836671|0.722|0.389|0.34782|18|10|0.0033132122905028|0.099673882681564|101.86000061035|2021-11-14|-0.25618|2014-03-16|0.29834|2023-11-19
2024-04-13 22:19:51|WEEKLY|01259|15986|/equities/8x8-inc|R2000GROWTH|-3.6298751240728|1|0.379958371512||0|0|0|2.33|-0.43301|11|-0.433009957854|11|53.73|0.22351|0.47541|0.38002911902571|0.65972441791654|934.11091236187|3945.6595481562|33.57348565555|0.654|0.423|0.4301|26|10|0.0066686614173228|0.15661531853973|39.169998168945|2021-01-24|-0.45182|2000-04-16|1.73611|1998-12-06
2024-04-13 22:19:52|WEEKLY|01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH|-16.941472865713|3|0.63449774736615||0|0|-0.09218|16.47|0.20104|29|0.20104111923796|29|39.5|-0.04409|0.12918|0.39213661086329|0.20104111923796|190.15225592|120.104|74.626187318059|0.5|0.25|0.46877|4|1|0.003813|0.1362783125|59.819999694824|2021-02-21|-0.21039|2022-01-16|0.70817|2022-07-24
2024-04-13 22:19:54|WEEKLY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|-32.693356564004|28|1.574452416883||0|0|0.05249|27.44|-0.10202|45|-0.102022777635|45|34.59|-0.12102|0.01141|-0.096146812553841|-0.11026476413659|16.340555399495|22.335335876362|71.16182457676|0.591|0.409|0.21269|22|8|0.001298807106599|0.059921573604061|144.94999694824|2015-05-10|-0.74289|2015-06-14|0.31608|2020-04-12
2024-04-13 22:19:55|WEEKLY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|7.6152620153634|5|2.3304292627183|0.1374|1|2|-0.06483|13.56|-0.31341|22|0.37231986480576|13|35.33|0.05797|0.42426|0.64305613216646|0.98810267962505|468.46480373993|357.33703248|101.42109600362|0.444|0.222|0.57975|9|3|0.01127649068323|0.18223285714286|161.4700012207|2021-02-21|-0.55948|2023-11-12|0.8285|2024-03-17
2024-04-13 22:19:56|WEEKLY|01263|968968|/equities/editas-medicine|R2000GROWTH|5.5950024284867|7|1.1997463819978|-0.4103|1|1|-0.41026|6.21|-0.48101|4|-0.27300610146802|11|24.76|-0.30817|-0.1527|-0.22051344601184|-0.29941668884605|8.6073025586258|10.95850929021|35.284090361073|0.471|0.353|0.50785|17|7|0.0031513348946136|0.15222182669789|99.949996948242|2021-01-10|-0.36063|2018-12-23|0.7953|2020-12-13
2024-04-13 22:19:56|WEEKLY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|23.768419958069|17|3.673020912906|-0.2668|1|1|-0.26678|26.44|0.29392|28|0.29391513429728|28|28.86|-0.08691|0.00431|0.067193414999699|0.066290949127582|97.062227533662|116.52175540349|82.832081675632|0.714|0.429|0.51217|7|5|0.0049384862385321|0.14866330275229|117|2021-02-28|-0.32143|2021-03-07|0.85874|2020-02-23
2024-04-13 22:19:57|WEEKLY|01265|955558|/equities/appfolio-inc|R2000GROWTH|191.28485609097|77|17.179816097336|0.8081|1|1|0.80807|221.47|-0.02092|50|-0.020917523892666|50|34.82|0.11993|0.18258|0.32714598810726|0.68478977923551|377.64182911127|621.7697283137|1572.940358102|0.636|0.364|0.30522|11|5|0.0076021786492375|0.088540435729848|253.41999816895|2024-03-31|-0.17229|2016-02-28|0.26077|2024-01-28
2024-04-13 22:19:59|WEEKLY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|-19.076592217972|96|1.7795017991611|0.4891|-1|1|0.48908|16.84|1.97742|99|1.9774165684599|99|51.5|0.52071|0.94577|1.9774165684599|1.9774165684599|297.742|297.742|169.41650768096|0.5|0.5|0.25584|2|1|0.0067117676767677|0.13905994949495|60.189998626709|2022-04-03|-0.23897|2021-03-28|0.29612|2020-11-29
2024-04-13 22:20:00|WEEKLY|01267|15446|/equities/gentherm|R2000GROWTH|44.374095443574|7|4.0262715805509|-0.1008|1|1|-0.10085|51.89|0.00069|49|-0.20410691919655|19|43.3|0.05636|0.27113|0.28418312560526|0.42123910468755|396.06256591117|449.22193435283|125.7939379143|0.568|0.378|0.36506|37|16|0.005859092039801|0.1315888681592|98.995002746582|2022-01-16|-0.42857|2000-04-16|2.10857|1999-06-06
2024-04-13 22:20:01|WEEKLY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|46.758199736178|44|3.3450406894981|0.147|1|1|0.14698|52.05|-0.24433|25|-0.24432925360987|25|36.77|0.03535|0.08661|-0.035903598696575|-0.1889632098805|71.936664201455|53.140583617755|270.67082930886|0.462|0.231|0.2534|13|7|0.0030556813819578|0.070789539347409|76.190002441406|2021-11-07|-0.20449|2018-10-28|0.1872|2020-03-29
2024-04-13 22:20:02|WEEKLY|01269|1082075|/equities/domo-inc|R2000GROWTH|-11.6894113191|124|1.0364704651312||0|0|0.82822|8.29|1.31796|82|1.3179634499961|82|29.83|0.17981|0.40823|0.36980282914952|0.76447005710142|260.86754215019|280.70032008|30.3663010752|0.667|0.333|0.47821|6|3|0.0024459933774834|0.15101860927152|98.349998474121|2021-08-29|-0.36488|2019-09-08|0.41884|2020-12-20
2024-04-13 22:20:02|WEEKLY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-4.595877721504|56|0.81126332121956|0.8932|-1|1|0.89325|2.04|||1.3179634499961|82|32.75|-0.02122|0.03368|0|0|100|100|3.3994334592758|0|0|0.42064|4|1|-0.011009247311828|0.15490037634409|66.959999084473|2020-11-22|-0.66134|2023-10-15|0.40217|2023-11-19
2024-04-13 22:20:04|WEEKLY|01271|1073204|/equities/zuora-inc|R2000GROWTH|-9.8266458763647|29|0.73917992078452||0|0|-0.04369|8.6|-0.07416|32|-0.074157289404592|32|47.5|0.1071|0.16398|0.13161136997641|0.034214698873561|153.58529755521|107.86999406884|41.747573894249|0.667|0.5|0.35195|6|3|0.00017092651757189|0.11275872204473|37.779998779297|2018-06-24|-0.34473|2019-06-02|0.23747|2023-05-28
2024-04-13 22:20:05|WEEKLY|01272|39273|/equities/covanta-hldg|R2000GROWTH|19.618455679449|57|0.20884806870338|1.0092|1|2|0.89523|20.26|-0.08849|37|-0.088487331257649|37|34.69|0.00855|0.16186|-0.030191861653272|0.0047694401377153|35.153043374014|68.614139706693|675.33334096273|0.4|0.289|0.24119|45|12|0.0033981447124304|0.075263364254793|30.370000839233|2008-04-20|-0.38341|1997-03-16|0.92254|2003-12-07
2024-04-13 22:20:06|WEEKLY|01273|17405|/equities/techtarget|R2000GROWTH|-38.615485906544|1|2.8743288516807||1|0|0|27.89|-0.17448|16|-0.17447589235372|16|55.13|0.2917|0.36093|0.46941412291028|0.52681045436086|2732.2348495912|822.14401169521|185.06967454835|0.688|0.438|0.3269|16|7|0.0031356802721088|0.10666964852608|111.44000244141|2021-11-21|-0.26591|2008-07-27|0.38866|2009-04-19
2024-04-13 22:20:07|WEEKLY|01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|-0.87446933872416|117|0.28368977978631||0|0|0.99807|0.0232|-0.39794|26|-0.39793579825327|26|23.27|-0.20151|0.11192|0.037320524179316|0.1987256363142|3.3600202487233|206.15197300176|5.7999998398133|0.532|0.323|0.41433|62|19|0.013979409878127|0.13092813341886|31.959999084473|2021-03-07|-0.875|1990-09-02|3|1990-09-23
2024-04-13 22:20:08|WEEKLY|01275|1061934|/equities/cactus-inc|R2000GROWTH|43.001987065352|4|2.9293379500585|0.0339|1|1|0.0339|50.93|-0.11146|19|-0.018017765072711|17|21.27|-0.19814|-0.11819|-0.20280134633296|-0.1521792415629|14.577285749893|50.861936382753|249.65686890952|0.533|0.267|0.31623|15|8|0.0055658074534161|0.10331819875776|64.180000305176|2022-03-13|-0.43242|2020-03-15|0.3726|2020-04-12
2024-04-13 22:20:10|WEEKLY|01276|17514|/equities/virtus-investment|R2000GROWTH|201.86510082807|39|15.974800167064|0.0509|1|1|0.05089|225.72|-0.25257|18|-0.16351221596322|10|30.36|0.07246|0.13253|-0.0028018275423509|0.081371970174407|42.554997308265|101.13516482443|2149.71429734|0.68|0.28|0.28803|25|18|0.0056776787954831|0.084476022584693|338.79998779297|2021-10-31|-0.22758|2016-03-13|0.301|2020-04-12
2024-04-13 22:20:11|WEEKLY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|-87.633759252683|11|4.795345354818||0|0|-0.11557|85.14|-0.01637|16|0.13701609786351|32|38.82|0.00309|0.07817|0.0522236631984|0.14817343950483|131.80057171218|522.15164719714|1433.3333092507|0.614|0.409|0.19625|44|19|0.0026372642607683|0.062215285215367|142.11000061035|2021-02-14|-0.42336|2021-04-25|0.29216|1999-11-21
2024-04-13 22:20:12|WEEKLY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|62.814770272401|19|4.6644649088696|0.1187|1|2|0.10192|69.84|-0.05528|32|0.35184021573504|89|40.32|0.03532|0.10036|0.23881770153286|0.42349900970351|837.06425258904|713.37348656225|644.280399952|0.48|0.24|0.21889|25|8|0.0033635380116959|0.074378265107212|100.26460266113|2021-11-21|-0.28896|2020-03-22|0.3453|2020-04-12
2024-04-13 22:20:13|WEEKLY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-6.2568325431927|30|0.9472774873768||0|0|0.64541|3.17|0.01706|58|0.017064803092292|58|48.07|0.54653|0.6709|0.62816552823105|0.95282255089577|3357.1918778531|2164.486405641|18.86904893008|0.857|0.5|0.47092|14|10|0.0036830911680912|0.14864784900285|53.689998626709|2021-02-14|-0.43165|2016-12-18|0.84841|2018-11-04
2024-04-13 22:20:14|WEEKLY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|28.444286252103|42|1.6354066721982||0|0|0.18669|31.91|1.04993|85|1.0499327797421|85|39.13|0.00123|0.10158|0.0032418526727386|0.072757126351467|58.246953317845|98.455066305154|151.23222403084|0.667|0.467|0.19503|15|9|0.0021532961783439|0.067366082802548|38.314998626709|2021-11-21|-0.52071|2016-08-14|0.32627|2020-04-12
2024-04-13 22:20:16|WEEKLY|01281|15434|/equities/venaxis|R2000GROWTH|-17.683355430648|1|2.6077850990446||1|0|0|9.1|-0.42514|18|-0.42514210831788|18|45.75|1.29614|1.62002|0.1066087957386|-0.014853200276807|21.546108453426|7.3148920917278|0.97222226297753|0.625|0.375|0.5812|24|13|0.0063695264116576|0.18677951730419|3638.3999023438|2007-11-04|-0.79817|2009-01-25|1.90283|2017-11-26
2024-04-13 22:20:17|WEEKLY|01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|151.89140160884|47|6.8328684700686||0|0|3.09893|172.36|0.56202|54|-0.24740154669925|22|30.64|-0.15021|0.04068|0.15205444062954|0.015397651914077|135.87006316597|86.9835617764|1207.002827965|0.364|0.273|0.43176|11|1|0.014378903394256|0.14636402088773|257.96499633789|2020-02-09|-0.6274|2021-12-12|1.04156|2023-03-05
2024-04-13 22:20:18|WEEKLY|01283|21079|/equities/medifast-inc|R2000GROWTH|-49.131592921606|30|5.3988644852213|0.5935|-1|1|0.59352|31.51|1.46821|66|1.4682073596288|66|35.11|0.49164|0.69134|1.0622429639606|2.0849590012321|-23.394071411148|15897.191444642|607.1290921287|0.568|0.318|0.43166|44|17|0.0087825603557815|0.13710967598475|336.98999023438|2021-05-30|-0.53659|1999-09-26|1.2|2001-10-21
2024-04-13 22:20:19|WEEKLY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|-34.773775174999|102|2.3495915978432|0.5741|-1|1|0.57406|26.83|-0.02374|10|-0.023736750072796|10|29.35|0.13522|0.22669|0.46616252827959|0.6883056389226|212.48408898039|335.66709969123|381.65005864825|0.55|0.4|0.30926|20|9|0.0042720639534884|0.10216936046512|121.94999694824|2015-03-01|-0.28638|2015-09-27|0.33926|2011-05-01
2024-04-13 22:20:19|WEEKLY|01285|16956|/equities/progress-software|R2000GROWTH|-58.489030215952|2|2.4180098685335||0|0|-0.00216|50.98|-0.12909|10|-0.12908750103107|10|34.02|-0.06933|0.00697|-0.08317479345336|-0.0043545177342129|3.9476633983026|63.526014098502|1598.1190792409|0.56|0.34|0.24047|50|23|0.0031697649823737|0.078022802585194|62.340000152588|2023-09-03|-0.28694|1996-03-31|0.3773|1999-12-19
2024-04-13 22:20:22|WEEKLY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|-12.166536651336|58|1.083853409593|0.6037|-1|1|0.60372|8.96|-0.25017|36|-0.0089878662247497|10|22.25|-0.3748|-0.08634|-0.21112514793931|0.33234311726625|-32.212706268281|165.86237067|63.908700039916|0.5|0.25|0.41885|8|3|0.0072952765957447|0.15815536170213|141.00999450684|2021-01-31|-0.37852|2023-07-23|1.85978|2020-03-01
2024-04-13 22:20:22|WEEKLY|01287|48422|/equities/xencor-inc|R2000GROWTH|17.866275683753|9|2.1423296892102|-0.0756|1|2|-0.15197|20.48|0.10522|49|-0.21409542156885|12|40.92|-0.12735|0.03146|0.055742379445063|0.26021188229412|94.806603559159|188.71258109823|263.91751208991|0.692|0.308|0.3064|13|6|0.004237537037037|0.10874240740741|58.345001220703|2021-02-28|-0.20813|2015-09-27|0.41269|2016-07-03
2024-04-13 22:20:23|WEEKLY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|68.320605773098|19|5.3126859377235|0.2209|1|1|0.22093|74.55|-0.14882|15|-0.1488236414994|15|26.89|0.08885|0.17537|0.18436311297457|0.42823549998064|74.593725877616|155.53751276119|402.97298946896|0.667|0.444|0.32208|9|6|0.0080343846153846|0.10856315384615|121.87000274658|2020-09-06|-0.23284|2020-11-15|0.22873|2019-08-18
2024-04-13 22:20:24|WEEKLY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|-21.378005559248|57|2.3576685769697||0|0|0.5533|14.29|-0.03684|67|-0.036836650612999|67|38.65|-0.03356|0.02907|-0.058564836366591|-0.018794068896137|32.554422595366|70.105346400347|103.92727244984|0.577|0.385|0.18614|26|13|0.0012675212064091|0.067781621112158|98.099998474121|2011-05-01|-0.30774|2018-10-28|0.3427|2008-11-02
2024-04-13 22:20:25|WEEKLY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|-8.6219513808008|5|0.73731709832337||0|0|0.12799|6.2|0.74061|116|-0.64444952501222|37|47|-0.24331|-0.17418|0.04807800748673|-0.64444952501222|61.88738855|35.555|7.8481010243862|0.5|0.25|0.51519|4|2|-0.0075428645833333|0.15233427083333|162.5|2020-08-30|-0.37475|2022-11-06|0.72116|2020-08-30
2024-04-13 22:20:27|WEEKLY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|84.301658709193|18|5.4380019905135|0.153|1|1|0.153|97.14|1.47617|176|1.476173997962|176|43.57|0.05369|0.12219|0.14161891563259|0.42476195900956|175.47291126116|412.2383743591|913.82877087351|0.478|0.217|0.26229|23|10|0.0038819430814524|0.082897615309127|102.83000183105|2024-04-07|-0.32282|2020-03-15|0.3997|2020-04-12
2024-04-13 22:20:27|WEEKLY|01292|1056451|/equities/newmark-group|R2000GROWTH|8.8809322238558|24|0.80724820648031|0.367|1|1|0.36702|10.28|-0.2921|11|-0.29210171948181|11|43.86|0.22571|0.29501|0.076439149089022|-0.11003586965724|109.99276307274|75.8890037|73.691755365785|0.429|0.286|0.33631|7|3|0.0026607575757576|0.10059748484848|19.10000038147|2022-01-09|-0.44055|2020-04-05|0.50353|2020-06-07
2024-04-13 22:20:28|WEEKLY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|34.732131748145|17|3.7403607044382|0.37|1|2|0.28379|43.79|-0.28992|36|-0.28991709894462|36|44.78|0.243|0.35342|0.22911071500761|0.43554828810127|183.09208285561|815.43762062237|587.78526223676|0.565|0.391|0.36029|23|8|0.0051911281070746|0.11861153919694|65.330001831055|2021-04-11|-0.28421|2008-11-23|0.55147|2008-11-30
2024-04-13 22:20:29|WEEKLY|01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH|58.585656237628|10|3.2981144348693|0.8833|1|2|0.07284|68.49|-0.1212|15|-0.12119727175415|15|40.44|-0.18541|0.05491|0.044526750701152|0.21471878859797|79.854105117744|149.55352583153|149.96715701719|0.444|0.333|0.37558|9|1|0.0059604021447721|0.13491855227882|87.540000915527|2020-01-19|-0.27742|2020-11-08|0.9511|2022-08-07
2024-04-13 22:20:30|WEEKLY|01295|16296|/equities/heska-corp|R2000GROWTH|110.37287008706|21|3.2073762816092||0|0|0.37304|119.99|1.07883|68|1.0788337290686|68|43|0.13339|0.27983|0.23147011500464|0.31130512419697|86.430020450024|149.00141338233|141.16470336914|0.355|0.29|0.42532|31|5|0.0050669623059867|0.1472373022912|275.94000244141|2021-09-05|-0.45946|1998-10-04|0.95349|2001-01-07
2024-04-13 22:20:32|WEEKLY|01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH|-20.455417865036|70|1.0583879238862|||0|-0.06848|17.63|||1.0788337290686|68|0|0|0|0|0|100|100|106.84847976222|0|0|0|0|0|0.0019463768115942|0.079907391304348|22.989999771118|2021-06-20|-0.10735|2021-09-12|0.10157|2021-05-09
2024-04-13 22:20:33|WEEKLY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|60.377556066092|88|4.9123044336701|0.0019|1|1|0.00187|64.43|-0.02847|60|0.14780182604346|20|36.21|0.08129|0.18907|0.15294543117326|0.22326536100645|3475.5747724506|3549.088480865|6443.0000305176|0.59|0.377|0.29284|61|25|0.0041129703832753|0.094619921602787|87.529998779297|2021-03-21|-0.3765|2008-10-19|0.53251|2009-03-15
2024-04-13 22:20:34|WEEKLY|01298|103921|/equities/trinseo-sa|R2000GROWTH|-6.5498639653517|57|1.0482879582509|0.8448|-1|1|0.84478|2.96|0.80672|43|0.8067226694333|43|38.08|0.105|0.20816|0.14019613382439|0.34178104811926|144.8485565074|317.54659163478|14.65346498193|0.667|0.417|0.29102|12|6|-0.00090196881091619|0.10446066276803|85.349998474121|2018-02-04|-0.25567|2024-03-24|0.29505|2022-11-06
2024-04-13 22:20:35|WEEKLY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|-4.6471015531574|118|0.71894949420218||0|0|0.75984|3.66|||0.8067226694333|43|29.5|-0.03819|0.25075|0|0|100|100|35.847209325721|0|0|0.29363|2|0|-0.00085397727272727|0.14777715909091|30.172700881958|2021-11-07|-0.37222|2023-11-19|0.4306|2022-02-27
2024-04-13 22:20:35|WEEKLY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|-107.66515579689|5|4.8417387851579|-0.0417|-1|1|-0.04174|95.59|-0.11157|17|-0.11157043927809|17|36.76|0.13496|0.21648|0.30330535538163|0.38709447209212|7275.3836804732|4553.952820563|5525.4332534103|0.574|0.407|0.26854|54|22|0.0043093162393162|0.096644489693313|115.36000061035|2023-01-29|-0.35304|1997-12-21|0.34092|2001-07-01
2024-04-13 22:20:37|WEEKLY|01301|942665|/equities/histogenics-corp|R2000GROWTH|1.0690307264619|16|0.30278168199707|2.2863|1|2|1.97391|1.71|0.90017|108|-0.51351350045187|5|52.56|0.35909|1.85433|1.9826960382475|2.7904514226056|210.19817434725|132.60695328949|0.25909091487075|0.667|0.444|0.51862|9|5|0.012606721311475|0.21603723360656|748.20001220703|2015-01-11|-0.80426|2018-12-30|4.99659|2020-12-27
2024-04-13 22:20:38|WEEKLY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|-157.63205139397|10|6.7073522957122|0.0912|-1|1|0.09123|134.58|-0.04716|77|-0.047162539682228|77|45|0.01159|0.09112|0.058316549675941|0.14884433971908|165.07327734184|697.30876371078|4672.9165445599|0.614|0.409|0.21374|44|22|0.0030696882855706|0.067159170437406|196.83999633789|2019-09-29|-0.29241|1992-06-21|0.39164|1986-06-01
2024-04-13 22:20:39|WEEKLY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|-24.361360460804|5|2.2721201281701||0|0|0.07251|17.14|-0.35751|12|-0.35751126432256|12|28.69|0.07752|0.32179|0.31056941919854|0.59476439338722|-5.9266817646096|556.84005017745|259.30407024872|0.611|0.417|0.36325|36|14|0.0071621986499518|0.13048913211186|58.720001220703|2020-07-12|-0.66054|2009-09-06|1.34234|2012-12-02
2024-04-13 22:20:40|WEEKLY|01304|15947|/equities/dynavax-tech|R2000GROWTH|-14.238749464858|5|0.7679165073594|0.0174|-1|1|0.01743|11.84|-0.01872|39|-0.018723603190248|39|32.69|-0.0957|0.06729|-0.040822548834285|0.098688560740973|0.27698695427174|58.830305197714|13.155555725098|0.688|0.438|0.42823|32|16|0.0060088666666667|0.1464361047619|106.59999847412|2006-12-03|-0.76667|2008-10-26|2.84892|2008-12-21
2024-04-13 22:20:41|WEEKLY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|21.670326703492|24|1.9166519660643|0.2973|1|1|0.29731|25.57|-0.35464|2|-0.28254439358495|22|32.01|-0.00469|0.06225|-0.013391642549517|0.054542627723262|4.8644520979058|174.53433534704|6236.58534582|0.634|0.394|0.22322|71|35|0.0034204094076655|0.070459699477352|49.159999847412|2021-06-13|-0.32411|2022-10-16|0.85185|2020-07-26
2024-04-13 22:20:43|WEEKLY|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|-4.9455361739173|79|0.75851203254113|0.8518|-1|1|0.85176|2.48|-0.30523|10|-0.30523257494839|10|36.75|0.17092|0.38353|0.34610756738601|0.62476424715766|148.09066092269|495.94242957802|13.979707164997|0.625|0.417|0.37682|24|11|0.0029543229166667|0.14171820833333|107.69999694824|2007-11-11|-0.40819|2020-03-15|0.68694|2008-11-30
2024-04-13 22:20:44|WEEKLY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|39.946704002636|50|3.8649887763211||0|0|0.44976|47.9|1.66196|70|1.6619552016414|70|44.1|0.01905|0.22017|0.061547073085697|0.19872751718446|23.639979925579|199.81128258311|4.2017545198139|0.581|0.323|0.54077|31|13|0.0055459745762712|0.16568064971751|1590|1997-09-28|-0.47927|2016-04-10|2.11111|2000-02-13
2024-04-13 22:20:45|WEEKLY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-17.571943245056|13|3.0215829735167||0|0|0.54519|7.85|-0.5839|8|-0.58389584331342|8|26.36|-0.08101|0.0099|-0.056699880119704|-0.004988242944728|5.170554076121|28.232792009855|21.500959368718|0.694|0.417|0.33441|36|21|0.0010514464099896|0.098186742976067|197.39999389648|2021-01-31|-0.42428|2024-01-21|0.36089|2023-11-26
2024-04-13 22:20:46|WEEKLY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|104.2028640674|95|5.8090456669057|1.2186|1|1|1.21863|120.76|-0.21677|11|-0.2167748159318|11|34.95|0.02598|0.15514|0.05265050727961|0.17331576655941|40.052573355885|364.8336551076|12579.167170357|0.524|0.333|0.20682|63|23|0.0035002482578397|0.068271480836237|124.80999755859|2024-04-07|-0.32054|1989-06-04|0.33922|2000-03-05
2024-04-13 22:20:48|WEEKLY|01310|15680|/equities/codexis|R2000GROWTH|2.0718016133014|17|0.61550519233528|-0.0255|1|2|-0.08013|2.87|0.87817|102|-0.082078818619688|18|47.53|0.17174|0.26523|0.28948191133323|0.27359619669487|181.91382682353|124.14056908856|20.441594682029|0.467|0.333|0.36667|15|7|0.0019446776406036|0.12929024691358|42.009998321533|2021-11-14|-0.47063|2022-07-17|0.52145|2024-03-03
2024-04-13 22:20:50|WEEKLY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|60.031602896059|18|3.41113216453|0.0418|1|1|0.04176|68.36|0.61597|85|0.61597102325415|85|38.63|-0.00294|0.05066|-0.0018260948259933|0.047189760641855|40.937576920535|144.63341780317|4193.8650803884|0.593|0.39|0.15864|59|30|0.0022977961672474|0.049676385017422|106.31999969482|2021-11-21|-0.19355|1984-04-22|0.26292|1988-12-04
2024-04-13 22:20:51|WEEKLY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|93.203724086908|14|10.265354656577||0|0|0.02863|113.19|-0.0836|30|0.36511196531129|57|34.27|0.00555|0.13753|0.20890744482187|0.50448568441426|218.68162102588|380.96951353147|438.89103692609|0.727|0.364|0.32196|11|6|0.0077266153846154|0.11689543589744|286.19000244141|2021-01-31|-0.33362|2021-01-31|0.62331|2020-08-09
2024-04-13 22:20:52|WEEKLY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|162.5803654214|78|8.0065443509081||0|0|0.20949|187.12|-0.41546|16|196.16865394018|84|37.88|0.00902|11.81876|14.938703905314|28.05080434182|-3871.5499127486|21744.65656892|1172.4310442979|0.765|0.412|0.43219|17|11|0.30248546463246|0.12955547850208|190.22999572754|2024-04-14|-0.593|2020-03-22|216.56576|2020-11-22
2024-04-13 22:20:53|WEEKLY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|-17.978382226133|32|1.1814431269484||0|0|0.17874|15.3|0.10058|35|0.10058467252569|35|36|0.04118|0.13234|0.015735642053823|0.044813164811246|38.037273622704|72.288035995915|142.32558316963|0.63|0.391|0.29885|46|19|0.0022753586247777|0.082340545346769|60.599998474121|2008-04-27|-0.36224|2000-11-19|0.5102|2000-12-24
2024-04-13 22:20:54|WEEKLY|01315|17021|/equities/raven-industries|R2000GROWTH|55.909889398809|53|0.73003699422015|1.0938|1|2|1.04219|58.08|0.29024|106|0.15733992450631|52|35.81|0.02952|0.10639|0.15410812259219|0.26286677069463|2032.0718257586|7734.5237988218|44676.926124166|0.559|0.39|0.18177|59|20|0.0040833718244804|0.064736563510393|59.590000152588|2021-07-25|-0.20757|2008-11-23|0.49327|2021-06-27
2024-04-13 22:20:56|WEEKLY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|202.49939617842|63|11.233533589941|0.6734|1|1|0.67341|236.42|-0.22681|12|-0.036075981539765|15|34.82|-0.02647|0.03087|0.10534523428289|0.24976340114309|154.65520606965|232.63000052632|733.08526564014|0.545|0.364|0.18881|11|5|0.0052179550561798|0.062008719101124|243.30000305176|2024-03-24|-0.12616|2020-03-22|0.20437|2020-11-08
2024-04-13 22:20:57|WEEKLY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|-11.868629646396|50|0.88867089067629|0.3946|-1|1|0.39458|9.16|-0.19264|13|-0.19263605660449|13|35.35|0.1225|0.2041|0.11018100530251|0.29840011710019|95.95825565856|607.92716274076|61.22994534796|0.769|0.462|0.29803|26|15|0.0030586983471074|0.10840611570248|26.610000610352|2021-10-10|-0.60541|2020-03-22|0.82533|2020-04-12
2024-04-13 22:20:58|WEEKLY|01318|955547|/equities/glaukos-corp|R2000GROWTH|79.980547295431|18|6.5664843365817|0.2056|1|1|0.20557|98.23|-0.31968|5|-0.31967753694319|5|40.18|0.10079|0.16401|0.14432229290451|0.19048315293652|159.24409469107|115.69794048|350.82144056048|0.455|0.182|0.32647|11|5|0.0058802614379085|0.1057459912854|102.33000183105|2024-04-14|-0.36571|2020-03-22|0.55989|2018-09-02
2024-04-13 22:20:58|WEEKLY|01319|1054959|/equities/stitch-fix|R2000GROWTH|-3.7941869991913|162|0.45806234736889||0|0|0.9573|2.3|1.29137|42|1.2913653086956|42|21.63|-0.26733|0.03742|0.17246751088371|0.46880765911616|85.855179269888|148.07978625|15.181518219334|0.375|0.25|0.46572|8|3|0.00085967065868263|0.16130766467066|113.75939941406|2021-01-31|-0.41791|2020-03-15|0.68898|2020-12-13
2024-04-13 22:20:59|WEEKLY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|31.014717715095|22|3.8143030771597|0.8327|1|1|0.83273|35.61|0.14593|23|-0.27013153852052|44|33.8|-0.11891|-0.07631|0.059287506287613|-0.27013153852052|108.90168504839|72.987|107.06555143539|0.6|0.2|0.69074|5|4|0.0068168947368421|0.166482|91.919998168945|2021-01-03|-0.39266|2022-05-08|0.41489|2022-08-07
2024-04-13 22:21:01|WEEKLY|01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|-0.6405353440178|153|0.18517844770791|0.9986|-1|1|0.99858|0.07|-0.42013|9|-0.42012983594944|9|34.25|-0.07881|0.11208|0.068665537856887|0.18682636317095|63.05293557279|131.94855307578|0.87500000372525|0.5|0.417|0.38499|12|6|-0.00024746003552398|0.15496831261101|86.419998168945|2021-02-21|-0.78261|2024-02-18|0.8|2024-03-03
2024-04-13 22:21:02|WEEKLY|01322|1163040|/equities/accolade-inc|R2000GROWTH|-13.278927504806|1|1.4513092636362||1|0|0|8.26|-0.26607|16|-0.26606580095352|16|32.83|-0.24317|-0.15039|-0.30789412044027|-0.30789412044027|47.72600004|47.72600004|27.811447867668|0.333|0.333|0.42911|6|1|-9.3959390862942E-5|0.15808005076142|65.25|2020-12-13|-0.54125|2022-05-01|0.43805|2022-06-26
2024-04-13 22:21:03|WEEKLY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-1.7635085531204|120|0.19783617881038||0|0|0.78846|1.1|12.58787|62|12.587872174164|62|42.69|0.93788|1.35302|1.1370055205682|1.2953896504888|11872.423244645|9719.8590864094|6.1111112435659|0.417|0.361|0.42782|36|10|0.012388496376812|0.15182773550725|682.55999755859|2014-03-16|-0.51802|2019-07-21|12.92857|2014-03-02
2024-04-13 22:21:03|WEEKLY|01324|15502|/equities/aerovironment|R2000GROWTH|119.75076777143|32|11.660052118456|0.2964|1|1|0.29644|147.12|-0.4423|60|0.059806069088979|19|34.68|-0.07446|0.02668|-0.057726994598828|-0.0058206596557083|19.267246096527|68.713794398674|635.23314372399|0.68|0.36|0.27623|25|15|0.0039369153674833|0.084736826280624|184.61000061035|2024-03-10|-0.35274|2009-03-15|0.29131|2024-03-10
2024-04-13 22:21:04|WEEKLY|01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|12.44065506621|11|2.1919056643419|0.1975|1|2|0.17876|18.2|0.59464|45|-0.20196940042118|33|28|-0.13342|-0.06697|-0.03481606475869|-0.1208059368712|59.021380478125|62.378162808998|50.837992041348|0.667|0.333|0.4043|9|6|0.0014390839694656|0.12915522900763|75.800003051758|2020-11-15|-0.47161|2023-10-15|0.30163|2023-11-05
2024-04-13 22:21:06|WEEKLY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|45.81110259779|20|6.7278200615287|-0.1588|1|1|-0.15882|51.8|-0.50349|15|-0.50348980197758|15|24.31|-0.43625|-0.10842|-0.31624355713424|-0.20909184333438|8.8908165223325|34.845449822977|369.99999455043|0.385|0.308|0.41002|13|4|0.009422|0.14408170149254|94.75|2023-06-18|-0.59302|2023-07-23|0.41379|2017-12-24
2024-04-13 22:21:07|WEEKLY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|20.845292547906|19|1.2959209258532|0.1763|1|2|0.13952|24.42|-0.31357|43|0.084824140282775|49|24.86|-0.05894|0.0142|-0.066717676850686|0.025814869071693|61.419018408531|110.46421143089|244.20000076294|0.429|0.286|0.14803|14|3|0.0037262568306011|0.065514016393443|25.559999465942|2024-03-31|-0.3068|2020-03-15|0.29134|2020-04-12
2024-04-13 22:21:07|WEEKLY|01328|1054803|/equities/bandwidth|R2000GROWTH|12.484553375017|16|2.073078114132||0|0|0.19903|17.35|0.54932|44|0.54931937805895|44|29.09|-0.06523|0.09082|0.12271727340835|0.19219433324435|153.67402962856|181.90365837118|81.878244191566|0.455|0.364|0.37123|11|2|0.0037326865671642|0.12572913432836|198.60499572754|2020-10-18|-0.40977|2023-02-26|0.7213|2024-03-03
2024-04-13 22:21:08|WEEKLY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|35.277505827286|18|4.9880240568207||0|0|0.25861|42.78|0.73783|94|0.73782747932698|94|74|0.09355|0.32473|0.73782747932698|0.73782747932698|173.783|173.783|189.04109750682|0.333|0.333|0.49171|3|0|0.0074351464435146|0.15666531380753|96.480003356934|2021-02-14|-0.50632|2022-05-29|0.46667|2023-12-03
2024-04-13 22:21:09|WEEKLY|01330|29711|/equities/vocera-communications-inc|R2000GROWTH|70.887740285107|30|2.7665865716309||0|0|0.71798|79.13|0.26529|41|0.2652932593357|41|32.53|-0.06981|0.01715|0.018378593670763|0.10764966628462|69.198005708056|138.70387716704|338.16238693763|0.6|0.4|0.26645|15|6|0.0040752030947776|0.085162553191489|79.430000305176|2022-01-09|-0.39792|2013-05-05|0.32572|2020-08-02
2024-04-13 22:21:11|WEEKLY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|119.43633107516|20|7.7282917602188|0.3464|1|2|0.29617|137.55|-0.19236|9|-0.16282567920344|17|30.69|-0.01073|0.08514|0.12380651378223|0.28205060627619|741.42752638835|11265.406255966|11367.768488868|0.672|0.388|0.29401|67|30|0.0049228963855422|0.098358298795181|146.32000732422|2024-03-24|-0.3686|2008-02-17|0.57384|2020-03-29
2024-04-13 22:21:12|WEEKLY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|-2.276558323662|116|0.31764576064482|0.8178|-1|1|0.81781|1.8|0.06288|60|0.062883329062568|60|49.25|-0.07975|-0.00584|0.062883329062568|0.062883329062568|106.288|106.288|12.192305948184|0.25|0.25|0.33897|4|1|-0.0033557371794872|0.11731025641026|23.206174850464|2018-08-05|-0.20055|2020-05-17|0.30684|2020-09-20
2024-04-13 22:21:13|WEEKLY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|23.701007044854|75|1.7292072117212||0|0|0.07984|26.51|0.45289|59|0.45288764658508|59|35.67|-0.02852|0.03785|-0.03133374699562|0.0066148343522003|62.218758913673|91.956810701831|206.1430865989|0.667|0.333|0.24701|15|8|0.0033668637110016|0.082681855500821|32.810001373291|2021-05-02|-0.55236|2020-03-22|0.56432|2020-04-12
2024-04-13 22:21:14|WEEKLY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|39.229360842066|19|3.3957387498893|0.1579|1|2|0.13729|45.23|-0.34768|9|0.13160724158473|60|34.15|0.01647|0.08606|0.069611241173057|0.14799688453931|282.60984528077|1039.0638765205|5139.7727031045|0.541|0.361|0.21441|61|21|0.0036112517848644|0.073267120418848|78.330001831055|2021-03-21|-0.45746|2020-03-22|0.66416|2008-11-30
2024-04-13 22:21:15|WEEKLY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|29.551471292961|17|2.3145098487573|0.1494|1|1|0.14941|36.08|-0.21478|4|0.13160724158473|60|34|-0.13304|-0.08919|0.024311223279742|0|99.20548002|100|144.32000732422|0.4|0|0.27852|5|3|0.0036694623655914|0.095753978494624|55.189998626709|2021-11-21|-0.19564|2023-03-12|0.1632|2021-07-25
2024-04-13 22:21:16|WEEKLY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|797.68830679345|71|43.856043433166|0.5088|1|1|0.50875|816.87|-0.10699|41|0.76898863173901|80|40.45|0.07688|0.1363|0.15526032767918|0.23494941800376|5547.3044767315|6851.7960641349|13069.919921875|0.636|0.418|0.1666|55|26|0.0030783660130719|0.056823973856209|961.90997314453|2023-12-31|-0.28245|2020-03-01|0.25618|2008-08-17
2024-04-13 22:21:18|WEEKLY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|-1.5703342142133|76|0.20439062496386|0.7582|-1|1|0.75815|0.89|-0.31779|13|-0.31779423388188|13|30|0.05138|0.2491|0.28446561873756|0.13079270791839|171.51256579639|107.74688298|8.7944663612585|0.75|0.5|0.43309|4|2|-0.0049822051282051|0.16955451282051|29.129999160767|2021-02-21|-0.35491|2022-08-21|0.51613|2022-08-07
2024-04-13 22:21:18|WEEKLY|01338|17377|/equities/tree.com|R2000GROWTH|25.289662695465|20|5.3765318444717|1.0177|1|2|0.90243|37.63|0.29053|38|-0.19986609662641|6|42|0.28621|0.48536|0.9070791122024|1.0098371641528|2985.8662167764|2313.6743948428|383.58816981157|0.368|0.316|0.38053|19|3|0.0056875275397797|0.11817751529988|434.94000244141|2019-07-14|-0.46782|2008-10-12|0.52273|2023-11-05
2024-04-13 22:21:19|WEEKLY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|30.208459584453|6|2.2011722822594||0|0|-0.09374|33.45|-0.27496|24|0.45064093637122|47|39.93|-0.02749|0.03774|0.0072845049695258|0.12090269251419|34.186510576583|300.63548894826|931.75491818025|0.61|0.366|0.24947|41|18|0.0029451339829476|0.081030036540804|67.139999389648|2017-05-07|-0.32624|2020-03-22|0.38042|2009-03-15
2024-04-13 22:21:20|WEEKLY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|-11.480677961678|7|1.1685593523484||0|0|0.13072|7.88|-0.18553|11|-0.18553463727088|11|30.58|-0.14524|-0.07709|-0.12536551974177|-0.1146949987573|9.2081620685352|25.518423145254|67.292912799067|0.667|0.417|0.2958|24|13|0.0013752972972973|0.093071472972973|19.940000534058|2017-06-25|-0.39847|2024-03-03|0.30747|2010-06-20
2024-04-13 22:21:22|WEEKLY|01341|15324|/equities/axcelis-tech|R2000GROWTH|-138.79849835297|24|10.806167033185||0|0|0.20227|104.59|-0.42586|15|1.0891598429324|102|35.74|-0.08638|0.11896|0.18985594507113|0.37230033647773|486.74305238567|1747.4979251338|415.23740463067|0.618|0.353|0.39841|34|16|0.0070202423263328|0.12882680936995|201|2023-08-06|-0.59906|2008-09-21|3.45045|2011-04-24
2024-04-13 22:21:23|WEEKLY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|41.942936786276|17|2.6970074095024|0.0154|1|2|-0.01307|46.83|-0.12069|13|-0.10071001281037|44|35.74|-0.01921|0.01514|0.012191893344725|0.058641416063166|82.676884233973|120.06294087078|260.16667683919|0.696|0.348|0.19782|23|13|0.0021153460620525|0.060743293556086|54.150001525879|2022-01-02|-0.25507|2008-11-23|0.28611|2008-03-30
2024-04-13 22:21:24|WEEKLY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|45.347445212808|19|3.8472659936528||0|0|0.0218|52.97|0.01464|20|-0.18158976598704|7|29.21|0.03587|0.08444|-0.05817577748803|0.018356893801979|35.036930750268|87.392514142368|158.02506114953|0.632|0.316|0.23995|19|9|0.0031277486910995|0.089233490401396|76.569999694824|2022-04-24|-0.41185|2020-03-15|0.4|2020-03-29
2024-04-13 22:21:25|WEEKLY|01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|-1.0289689282723|53|0.22298964295613||0|0|0.93359|0.34|0.63956|100|0.033439998438181|42|33.71|-0.08737|0.03443|-0.13332025286481|-0.063699911857671|-10.64401983463|55.845915006164|2.432045884902|0.571|0.357|0.41081|14|6|-0.00077236641221373|0.13354519083969|98.583602905273|2018-05-20|-0.61541|2019-08-04|0.52399|2024-01-28
2024-04-13 22:21:26|WEEKLY|01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|-39.124139646859|92|2.3991833730752|0.0894|-1|1|0.08938|35.76|-0.19016|39|-0.190155153277|39|28.98|-0.0055|0.09134|0.10562504306689|0.1910784695897|143.46499861608|461.7141812142|27.507691016564|0.64|0.4|0.32937|50|23|0.003725012987013|0.11723982467532|289.29998779297|2008-06-22|-0.49795|2008-11-30|1.27068|2008-12-14
2024-04-13 22:21:28|WEEKLY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|1.2371588718776|9|0.25138059810712|-0.0172|1|1|-0.01724|1.71|-0.64151|42|-0.23282704505471|11|39|-0.08658|0.04363|-0.030002993896306|-0.1934798468516|44.397175469952|64.89260879|6.4528303326301|0.8|0.4|0.63807|5|3|-0.00044344827586207|0.18967448275862|33|2021-04-18|-0.55438|2022-02-13|1.30625|2023-02-12
2024-04-13 22:21:29|WEEKLY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|-10.813954327112|2|1.2429847629882||0|0|-0.01884|7.03|-0.35319|15|-0.35319034112918|15|48.5|-0.12221|-0.05447|-0.26543067873147|-0.45701572088167|31.74974891921|28.40530796|15.984539069986|0.75|0.5|0.56055|4|2|-0.0041997435897436|0.15817620512821|64.370002746582|2021-01-24|-0.2695|2023-04-23|0.37191|2021-01-24
2024-04-13 22:21:29|WEEKLY|01348|16864|/equities/patrick-industries|R2000GROWTH|97.312935053207|70|7.6115911006091||0|0|0.73021|107.1|0.13572|78|0.53417443390592|56|38.84|0.09955|0.24226|0.26275104844178|0.42807331573301|632.90586702165|3106.4135246431|33468.750271248|0.544|0.368|0.31888|57|15|0.0060028953131844|0.10380698204117|123.58000183105|2024-03-10|-0.68871|2008-10-12|1.01961|2009-06-28
2024-04-13 22:21:31|WEEKLY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-15.188152391788|127|2.1310507718312|0.9059|-1|1|0.90594|8.22|1.12052|76|1.1205162453637|76|34.71|0.07108|0.17968|0.10441301884709|0.17615181051155|192.16897551697|283.54781221674|44.432433875831|0.579|0.368|0.2941|38|15|0.0019664705882353|0.097629314878893|113.37000274658|2021-09-05|-0.37724|2001-03-18|0.39935|1999-11-21
2024-04-13 22:21:32|WEEKLY|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|-8.6859306236097|43|1.0875518431448|0.4948|-1|1|0.49475|6.74|-0.32112|47|-0.32111957193078|47|42.31|0.05956|0.8706|0.49544700767898|0.75164538529993|-1413.8242961705|715.08709684622|38.51428440639|0.472|0.389|0.54681|36|11|0.011007514376997|0.17780502236422|83.125|2000-03-12|-0.80891|2012-09-30|5.7818|2012-05-06
2024-04-13 22:21:34|WEEKLY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|19.468088316855|13|1.1340733027646|0.1236|1|2|0.08601|22.35|0.20867|50|2.0591216115065|80|37.23|0.12948|0.20513|0.27654121187188|0.47242771743677|334.5905618913|256.66271783231|161.13915332285|0.615|0.308|0.22811|13|5|0.0024953830645161|0.072436512096774|31.170000076294|2021-12-12|-0.35521|2020-03-22|0.34735|2020-03-29
2024-04-13 22:21:34|WEEKLY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|-30.293268385654|15|2.2893290013032||0|0|0.03171|23.51|-0.23029|2|-0.23028838259715|2|36.75|0.05537|0.20516|0.21650641864054|0.29372268972255|507.68791165624|434.7220114656|195.91666857402|0.607|0.393|0.34518|28|12|0.0051343815915628|0.13225066155321|34.275001525879|2023-09-17|-0.5662|2006-08-27|0.62424|2009-10-25
2024-04-13 22:21:35|WEEKLY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|-14.726730583184|30|0.89424215639682||0|0|0.19826|12.01|-0.13809|11|-0.13808974306213|11|31.42|0.11382|0.26986|-0.038404936202233|0.0016012456054952|24.851854924929|60.648882099822|85.785715920585|0.538|0.308|0.3097|26|13|0.0052071513002364|0.10999421985816|35.270000457764|2018-01-21|-0.51485|2008-10-26|2.06849|2009-05-10
2024-04-13 22:21:36|WEEKLY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|-78.515501373316|29|3.0668342488689||0|0|0.13866|67.77|-0.12227|48|-0.12226683577754|48|45.36|-0.0261|0.01814|0.04885713362193|0.14078684140073|132.05006046836|495.38104975048|3624.0639823667|0.44|0.32|0.14691|50|14|0.0021162674216028|0.04959106271777|103.76999664307|2022-01-02|-0.16018|1987-10-18|0.17031|2008-11-02
2024-04-13 22:21:38|WEEKLY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|33.405284994564|19|3.7789861183318|0.3379|1|2|0.29661|38.6|-0.32961|7|-0.1401690244835|19|33.6|-0.12356|-0.09602|-0.30113315783301|-0.22753688730757|22.91049040008|58.9069533|59.586290832808|0.8|0.4|0.32263|5|4|0.00024897849462365|0.11550204301075|95.199996948242|2020-11-01|-0.26759|2021-05-09|0.24791|2023-11-05
2024-04-13 22:21:39|WEEKLY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.12843258780599|79|0.037524776454132|0.9776|-1|1|0.97761|0.03|-0.51273|14|-0.5127272605896|14|29|-0.40415|0.14212|-0.056662994562449|0.026662956113203|1.2960830662492|19.454627092771|0.0599999986589|0.542|0.417|0.6781|24|8|0.04542988372093|0.23116456072351|750|2007-02-18|-0.81818|2010-11-14|9|2007-03-11
2024-04-13 22:21:40|WEEKLY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|10.233246754713|20|1.0953231857992||0|0|0.05202|10.92|-0.21651|14|-0.21651193229159|14|35.56|-0.0291|0.05315|0.13464609611378|0.24442490484511|108.21434652866|139.77458263889|138.93129632062|0.44|0.28|0.27521|25|7|0.0023194273127753|0.087461398678414|35.270000457764|2015-04-05|-0.2966|2008-10-26|0.37224|2008-11-30
2024-04-13 22:21:41|WEEKLY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|-3.4782991742723|44|0.34939556149687||0|0|0.37992|3.15|0.2372|75|-0.22421052225854|62|7.73|-0.01695|0.04575|0.034229727430808|0.11224064979892|114.29260187664|6531.3409620889|642.85714980813|0.568|0.365|0.12918|148|10|0.005761550126369|0.1055600252738|19.770000457764|2007-11-11|-0.66667|2008-11-30|0.68293|2008-12-14
2024-04-13 22:21:42|WEEKLY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|6.1189191564769|18|1.4403084538768|1.7589|1|2|0.49899|7.42|||-0.22421052225854|62|55.67|-0.04667|0.02791|0|0|100|100|29.109455248804|0|0|0.55008|3|0|0.0080709239130435|0.18743782608696|51.209999084473|2021-09-26|-0.54828|2022-04-10|2.80769|2023-12-17
2024-04-13 22:21:43|WEEKLY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|22.883398299773|17|2.0890642308173|0.1221|1|1|0.12211|27.66|-0.11842|31|-0.31189504353733|39|43.4|-0.02111|0.07212|-0.21515801620118|-0.31189504353733|60.6615198|68.81|171.26935294584|0.4|0.2|0.38695|5|3|0.004934678111588|0.11476776824034|45.360000610352|2021-11-14|-0.20992|2020-04-05|0.26763|2021-08-15
2024-04-13 22:21:45|WEEKLY|01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE|18.453448670854|71|0.87801698255882||0|0|5.1312|21.03|-0.08458|18|-0.084584536601484|18|52.57|0.07901|0.13713|-0.073239138201176|-0.073239138201176|77.692265578501|77.692265578501|130.54003656047|0.429|0.429|0.32885|7|2|0.0049533561643836|0.10777066210046|27.139999389648|2015-06-07|-0.36336|2020-03-22|0.79739|2020-06-07
2024-04-13 22:21:46|WEEKLY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|14.734927026697|18|2.1519199873681|0.0453|1|1|0.0453|18.69|2.27663|80|2.2766324217823|80|78.67|1.15019|1.26352|2.2766324217823|2.2766324217823|327.663|327.663|54.970589806052|0.333|0.333|0.5186|3|2|0.0023654545454545|0.1452271541502|89.599998474121|2021-11-21|-0.32166|2020-03-15|0.39901|2024-03-03
2024-04-13 22:21:46|WEEKLY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|5.2684064280808|15|1.5493271555275|0.7569|1|1|0.75686|8.96|-0.28823|20|-0.28823172545714|20|50.67|0.06488|0.16403|-0.28823172545714|-0.28823172545714|71.177|71.177|22.903886203443|0.333|0.333|0.57641|3|1|-0.00088987951807229|0.18630584337349|44.599998474121|2021-02-14|-0.24099|2022-01-23|0.57751|2023-04-16
2024-04-13 22:21:47|WEEKLY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|14.7883708994|7|1.5184885585187|0.0119|1|1|0.01195|17.79|-0.23629|14|0.071590035907598|39|41.86|0.01246|0.06641|0.010917679123762|0.10219810177184|76.75313899388|157.16809437241|93.631583765933|0.524|0.333|0.24397|21|9|0.0018626779661017|0.08097781920904|45.680000305176|2015-04-12|-0.37659|2020-03-15|0.51387|2020-11-15
2024-04-13 22:21:48|WEEKLY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|-15.93082535372|1|1.5902751687693||1|0|0|10.76|-0.03641|16|-0.03641011931318|16|34.54|-0.25246|0.13892|-0.056973899333623|0.38821586885172|2.4735549493167|187.19441062569|6.4559869369164|0.75|0.429|0.58116|28|15|0.014478014477766|0.18905361944157|2000|2006-12-24|-0.7381|2009-06-07|2.75|2008-04-20
2024-04-13 22:21:49|WEEKLY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|-152.55301542244|27|9.3615873083188||0|0|-0.03159|126.38|0.408|48|0.40799907054844|48|42.2|0.11734|0.20988|0.1994801749012|0.3494849467179|1548.3096837787|4057.6800918822|22978.180820764|0.659|0.432|0.26237|44|21|0.0050063834306957|0.090535331917154|161.16999816895|2023-04-23|-0.3269|2008-11-23|0.68182|1990-09-02
2024-04-13 22:21:51|WEEKLY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|88.792515712128|39|5.2605217328078|0.2107|1|2|0.1964|93.02|-0.15018|50|-0.15017766647494|50|37.09|0.03179|0.07391|0.013116686439993|0.049742501731063|102.54409979885|116.71493936435|338.25453324751|0.636|0.364|0.22021|11|7|0.0040728251121076|0.068326793721973|107.34999847412|2024-03-03|-0.27734|2020-03-22|0.43216|2020-03-29
2024-04-13 22:21:51|WEEKLY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|15.960451151961|19|3.3382165048468|-0.0175|1|2|-0.06724|22.75|-0.51652|46|-0.51652119857022|46|34.89|-0.24318|0.43734|0.27470141753668|0.58688267072751|-172.48751161199|33.469187242775|104|0.486|0.371|0.46945|35|10|0.01202411622276|0.15255268765133|146.16000366211|2021-08-01|-0.76471|2020-05-17|5.56701|2012-03-04
2024-04-13 22:21:53|WEEKLY|01369|985947|/equities/kadmon-holdings|R2000GROWTH|7.9142953964179|73|0.52523479156674|0.834|1|1|0.83398|9.5|-0.61875|15|-0.072538520485582|5|40.8|0.02766|0.13086|-0.15421275584173|-0.072538520485582|43.444342168125|92.746|106.14525365873|0.6|0.2|0.4787|5|3|0.0050952173913044|0.14293112318841|10.479999542236|2016-08-28|-0.30283|2020-03-15|0.73805|2021-09-12
2024-04-13 22:21:53|WEEKLY|01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|38.405987850905|19|1.2447037362813|0.4763|1|2|0.01504|41.84|0.52678|28|0.52677816613756|28|35|-0.24219|0.03245|-0.094570734672984|0.27600097975629|25.716073698596|156.52853916|373.5714362957|0.6|0.4|0.34556|5|2|0.011956994818653|0.12701533678756|46.160800933838|2021-11-14|-0.26659|2021-03-28|0.78472|2021-07-04
2024-04-13 22:21:55|WEEKLY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|2.4332503841516|22|0.65702492099414|2.3363|1|2|1.60284|3.67|0.78727|60|0.27525396576892|18|18|-0.07154|0.02305|0.049889081654447|0.10284295094337|84.187304794507|131.70565590075|36.60848095705|0.636|0.273|0.35253|11|6|0.0047698173515982|0.17895863013699|27.5|2021-11-21|-0.35443|2022-11-13|0.58824|2022-11-20
2024-04-13 22:21:56|WEEKLY|01372|15819|/equities/corvel-corp|R2000GROWTH|212.41670960452|87|16.511456852754|0.3796|1|1|0.37964|236.58|1.10763|83|1.1076302122458|83|37.7|0.0524|0.10925|0.10979851086999|0.23279598780154|318.39370044417|1441.9533108488|23423.762778705|0.651|0.419|0.24335|43|24|0.0045067955477446|0.077138939660223|265.14001464844|2024-02-25|-0.26154|2008-12-07|0.28926|1992-11-01
2024-04-13 22:21:57|WEEKLY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|21.548862260482|18|2.22230712482|-0.0212|1|2|-0.1439|23.38|1.59908|89|1.5990837707643|89|34.09|0.06071|0.20034|0.42213140639793|0.3619065807502|363.98983295446|218.87147733622|103.91110738119|0.455|0.364|0.38858|11|3|0.0046276020408163|0.12090757653061|49.199901580811|2021-05-09|-0.3739|2020-03-22|0.70109|2020-05-10
2024-04-13 22:21:58|WEEKLY|01374|21074|/equities/st-joe-comp|R2000GROWTH|50.320896851803|17|3.358408500225|-0.0192|1|2|-0.03462|56.89|-0.15822|10|0.07401291310103|15|29.85|-0.01378|0.04923|0.029070064910111|0.054007846805875|118.21692220122|172.03621356549|377.25463977103|0.576|0.39|0.18842|59|27|0.001768863252673|0.060158902644907|85.25|2005-07-17|-0.32677|2000-10-15|0.24706|2020-10-11
2024-04-13 22:21:59|WEEKLY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|33.378069518417|7|3.7289770052135|0.2659|1|2|0.17543|44.69|-0.19828|19|0.07401291310103|15|26.86|-0.13464|-0.00226|-0.19827826498898|0|80.172|100|199.59803414452|0.143|0|0.32958|7|1|0.0068385051546392|0.12366927835052|80.419998168945|2021-11-14|-0.26686|2023-03-05|0.2668|2021-01-10
2024-04-13 22:22:00|WEEKLY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|326.67551892901|63|23.097507655282|0.3731|1|1|0.37308|376.25|-0.30362|20|-0.18873517185573|6|48.71|0.04716|0.15788|0.15277178551393|0.36995872258319|237.79198405325|975.20522588542|5016.6666666667|0.81|0.476|0.27961|21|14|0.0053323963133641|0.084629410138249|400.98999023438|2024-04-07|-0.31566|2020-03-15|0.30256|2020-04-12
2024-04-13 22:22:01|WEEKLY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|154.3892426954|18|18.55878544373|0.2046|1|2|0.12787|162.83|2.45554|66|2.4555358555983|66|53.86|0.2917|0.50945|1.516890742261|1.516890742261|545.3706005|545.3706005|642.83459266285|0.286|0.286|0.32968|7|0|0.0073561421319797|0.097508604060914|221.82989501953|2024-03-10|-0.29256|2018-08-12|0.28095|2020-04-12
2024-04-13 22:22:02|WEEKLY|01378|1055909|/equities/quanterix|R2000GROWTH|-28.880102450384|1|2.9517009439513||0|0|0|18.34|0.64107|110|2.4555358555983|66|55.17|0.18272|0.33562|0.64107038319918|0|164.107|100|100.88008715471|0.167|0|0.48285|6|1|0.0052758912386707|0.14972549848943|92.569999694824|2021-02-21|-0.40126|2022-08-14|0.52626|2021-01-17
2024-04-13 22:22:03|WEEKLY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|35.284268144209|73|3.2839802891388|0.4597|1|2|0.3708|38.78|0.24696|58|0.24695511129792|58|32.15|0.0538|0.17355|0.22329165771227|0.40403803766219|184.31888439328|1351.0121129404|2501.9354820847|0.596|0.383|0.30385|47|20|0.0044501579279848|0.095346847757423|52.5|2018-08-26|-0.54945|2000-01-09|0.46124|2020-04-12
2024-04-13 22:22:04|WEEKLY|01380|1057240|/equities/avaya|R2000GROWTH|-0.76332249557346|83|0.25110749859899||0|0|0.99951|0.01|0.00067|54|-0.1838955013655|4|47.5|0.02346|0.11469|-0.091614409720021|-0.1838955013655|81.6646787|81.61|0.058823528096941|0.5|0.25|0.34932|4|2|-0.0081379044117647|0.16490996323529|34.060001373291|2021-02-14|-0.90323|2023-02-19|1|2023-03-05
2024-04-13 22:22:06|WEEKLY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|35.711273089337|18|4.4010732161801|0.1457|1|2|0.05653|39.25|12.15947|83|12.159468683007|83|36.98|-0.08164|0.58878|0.31078519230219|1.1375376111445|-7962.1298894476|1336.0752718653|79.29292929293|0.604|0.415|0.49454|53|24|0.01143287303996|0.15586758725341|499.95001220703|2014-03-02|-0.67437|2018-04-22|12.97875|2013-12-08
2024-04-13 22:22:07|WEEKLY|01382|20773|/equities/par-technology-corp|R2000GROWTH|36.285825608005|18|3.8024702058849|0.0112|1|1|0.0112|43.35|-0.03347|38|-0.033466767722685|38|31.96|-0.01563|0.08754|0.040737552763128|0.1044174029458|55.989973530653|283.96277545992|232.19067111395|0.552|0.358|0.28658|67|31|0.0028645597775718|0.093294666357739|90.349998474121|2021-03-07|-0.3383|2020-03-15|0.91257|1992-01-19
2024-04-13 22:22:08|WEEKLY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|-7.7799779399905|23|0.73899337722879||0|0|0.2462|5.45|0.15883|35|0.15883194458473|35|67|0.26605|0.31624|0.15883194458473|0.15883194458473|115.883|115.883|15.912408202234|0.25|0.25|0.3787|4|1|-0.0019205172413793|0.12672134482759|40.25|2018-09-30|-0.37451|2020-05-17|0.44539|2020-04-12
2024-04-13 22:22:09|WEEKLY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|72.640487801557|61|7.7115045747741||0|0|1.46209|93.19|0.01987|23|0.01987444147117|23|29.26|-0.09112|0.01795|-0.048080106823333|0.031162638177716|18.132608698528|81.792289821803|611.08198322234|0.581|0.419|0.29007|31|16|0.0045038572905895|0.096156091003102|171.75999450684|2018-03-11|-0.4128|2011-07-31|0.46648|2020-04-12
2024-04-13 22:22:09|WEEKLY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|-0.73458190924178|69|0.076527309637106|0.5284|-1|1|0.52843|0.481|0.11715|27|3.4564895953152|10|20.06|0.01234|0.28317|0.44958495572803|0.65485161786553|749.33279978914|670.75397197255|14.575757974216|0.5|0.333|0.37427|18|3|0.0029213986013986|0.16529081585082|5.5599999427795|2021-02-21|-0.41575|2020-03-15|1.20339|2020-12-27
2024-04-13 22:22:11|WEEKLY|01386|1167501|/equities/bally's|R2000GROWTH|9.4671086636683|18|1.4677386244337|0.0153|1|2|-0.08639|13.43|0.67348|121|-0.24640108481967|27|52.67|0.04005|0.05758|0.21353868837875|-0.24640108481967|126.1134528|75.36|29.380880713555|0.667|0.333|0.39561|3|2|-0.0039369714285714|0.12001931428571|75.540000915527|2021-03-28|-0.21774|2022-06-19|0.32854|2022-01-30
2024-04-13 22:22:12|WEEKLY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-35.77736479968|34|4.260788304707|0.5861|-1|1|0.58608|22.24|0.44918|47|0.4491814496576|47|39.79|0.23985|0.44519|0.59015992622436|0.95675395347684|1550.9591808045|2511.1007354399|308.88889389274|0.643|0.429|0.38708|14|7|0.0073243220338983|0.13671169491525|79.749000549316|2021-10-03|-0.67128|2018-04-29|0.97235|2022-10-02
2024-04-13 22:22:13|WEEKLY|01388|1165972|/equities/sumo-logic-inc|R2000GROWTH|10.767613948715|16|0.42496202345293|0.1427|1|2|0.01432|12.04|0.46021|98|0.4491814496576|47|41|-0.04723|0.02705|0.46020918557947|0|146.021|100|48.063873567071|0.333|0|0.55641|3|1|-0.0013401449275362|0.12933384057971|46.369899749756|2021-01-31|-0.20326|2021-03-14|0.54759|2023-01-29
2024-04-13 22:22:14|WEEKLY|01389|24353|/equities/tennant-co.|R2000GROWTH|105.12214149717|22|5.5726074287796|0.3827|1|2|0.33546|117.16|-0.19801|3|0.10458618535756|46|34.98|-0.03292|0.03402|0.013122743154177|0.079181126770167|64.209785730175|340.91716455084|3755.1284602408|0.569|0.385|0.16915|65|23|0.0024665620915033|0.057728261437909|124.11000061035|2024-04-07|-0.27265|2008-12-21|0.28441|2009-08-09
2024-04-13 22:22:15|WEEKLY|01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE|52.532322853973|55|2.1808926363222|2.4548|1|2|2.0638|59.07|-0.18084|23|-0.18084194864131|23|31.63|0.01592|0.05985|0.033995518202795|0.096689039887737|87.9081658203|341.28112837243|4219.2857643414|0.642|0.418|0.17314|67|32|0.0028662310170271|0.056811601472618|72.25|2017-12-17|-0.28927|2020-03-22|0.57338|2020-04-12
2024-04-13 22:22:17|WEEKLY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-7.1213756331984|10|0.55714208959804||0|0|-0.14391|6.2|-0.49543|14|0.49054061524423|49|36.94|-0.14906|-0.03924|0.021919127873257|0.13807020342154|74.15689598093|135.06160392425|34.197463299844|0.389|0.167|0.34809|18|5|0.0023366320474777|0.1146259495549|19.450000762939|2011-05-29|-0.4567|2020-03-22|0.54945|2020-06-07
2024-04-13 22:22:18|WEEKLY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-52.112959831689|31|3.7159865597004|0.1988|-1|1|0.19883|38.48|-0.20207|20|-0.22362069639298|4|31.38|-0.05409|0.03326|0.047591857901428|0.21891768647987|66.030282664145|174.75810401458|216.78872981542|0.625|0.375|0.28415|16|9|0.0033548120300752|0.091581390977444|93|2021-03-21|-0.33416|2020-04-05|0.44794|2020-04-12
2024-04-13 22:22:19|WEEKLY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|52.626851279543|37|3.8030243053718||0|0|0.27263|61.99|0.09956|19|0.099558368706427|19|33.81|-0.00213|0.07482|0.014823761654648|0.12637326849144|55.529846501528|234.20070153673|269.99130727487|0.593|0.407|0.31589|27|14|0.0038293572181243|0.10725446786091|66.169998168945|2024-04-14|-0.32719|2008-10-12|0.3031|2016-11-13
2024-04-13 22:22:20|WEEKLY|01394|100231|/equities/dicerna-pharma|R2000GROWTH|31.460464908419|7|2.2548451576835|0.319|1|2|0.00791|38.22|-0.10909|64|-0.10909092710601|64|37|-0.01773|0.15731|0.33895321908845|0.39598289783929|380.16928442492|287.93058389713|92.94747620012|0.545|0.364|0.47027|11|5|0.0051638256658596|0.15334515738499|44.5|2014-03-02|-0.27353|2021-08-08|0.71119|2021-11-21
2024-04-13 22:22:21|WEEKLY|01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE|21.062626159166|79|0.26745787065076|0.5869|1|1|0.58688|22.01|-0.19363|34|-0.15858388276408|13|35.85|0.03348|0.10427|0.10080462998784|0.1718759328435|619.8987786833|1224.14454714|738.59060698009|0.661|0.407|0.22444|59|27|0.0027134290925673|0.073725271317829|30.940000534058|1999-05-16|-0.34014|2009-03-08|0.48731|2009-04-12
2024-04-13 22:22:23|WEEKLY|01396|6404|/equities/spartan-motors|R2000GROWTH|-13.968899514536|60|1.1266484404293|0.5493|-1|1|0.5493|11.52|-0.0608|7|-0.060803085799233|7|41.94|0.15783|0.29096|0.14861081512952|0.19530105091204|441.67374459819|520.08242514826|2618.1819364059|0.458|0.333|0.32013|48|16|0.0044241023166023|0.1085155550193|54.5|2021-11-21|-0.44469|2009-02-22|0.53509|2008-10-26
2024-04-13 22:22:24|WEEKLY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|2.6704045773029|10|0.46687022100671||0|0|-0.22879|3|-0.06284|40|-0.15752390315901|17|31.67|-0.09029|0.01852|-0.0048177698872794|0.061465731680082|21.87129793668|121.5936523879|26.619342308308|0.667|0.41|0.34288|39|17|0.002798536977492|0.1096436977492|53.5|2015-07-05|-0.49566|2016-10-30|0.54006|2020-11-08
2024-04-13 22:22:25|WEEKLY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|-132.26595477446|57|5.9715782812498||0|0|0.17027|114.52|-0.07191|33|-0.071907306305285|33|34.54|0.01244|0.07408|0.055225951933874|0.16462053965957|82.960409570415|536.12236098372|8298.5505100559|0.654|0.385|0.21188|52|25|0.0038745140388769|0.073832138228942|183.08000183105|2022-11-27|-0.23208|2008-06-22|0.40434|2008-12-14
2024-04-13 22:22:26|WEEKLY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-1.816643041279|69|0.26189766721795||0|0|0.93618|0.97|-0.40024|19|-0.40024156766512|19|55.5|0.44988|2.61761|3.7165858169317|3.7165858169317|529.79259816|529.79259816|1.3876967202227|0.5|0.5|0.46204|4|0|0.005195|0.22001279310345|156.89999389648|2021-02-21|-0.53053|2019-10-27|3.36879|2021-01-03
2024-04-13 22:22:27|WEEKLY|01400|17037|/equities/radnet|R2000GROWTH|38.271301210153|20|3.3996093928133|0.4042|1|1|0.40417|48.5|0.11797|34|0.11797315515386|34|39.48|0.18012|0.32461|0.071579399259142|0.17762909566003|59.145775689613|118.66433404803|1823.3082118437|0.552|0.276|0.42167|29|15|0.0072078264604811|0.13260858247423|49.939998626709|2024-04-14|-0.55022|2009-03-08|0.81818|2003-10-12
2024-04-13 22:22:29|WEEKLY|01401|16661|/equities/magellan-petroleu|R2000GROWTH|-1.0414374805086|95|0.20612589054987||0|0|0.82552|0.506|-0.28983|13|-0.28982582523592|13|35.32|-0.07563|0.11106|0.13258775971305|0.22656632138857|2.5082113781498|7.3865329142688|3.3733332157135|0.7|0.44|0.48608|50|28|0.0046988602150538|0.15375433870968|35|1995-10-15|-0.72329|2020-03-01|1.59375|2016-08-07
2024-04-13 22:22:30|WEEKLY|01402|1006460|/equities/yext-inc|R2000GROWTH|-7.3814102645718|39|0.57737099502821|0.3975|-1|1|0.39746|5.7|0.50637|33|0.5063693824997|33|40.88|0.08113|0.1561|0.21421485115013|0.12991142482709|218.26577237163|140.68683238795|42.505591902487|0.625|0.5|0.33762|8|4|0.00024419178082192|0.10441980821918|27.190000534058|2018-09-02|-0.25083|2023-09-10|0.40108|2023-06-11
2024-04-13 22:22:31|WEEKLY|01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE|35.310377950533|38|0.39320727352831|0.3111|1|1|0.31106|36.5|-0.02226|54|-0.022261799660787|54|34.08|0.13997|0.2344|0.29294871500753|0.40925063091041|2369.4276916968|1670.3681967402|140.38461538462|0.622|0.405|0.30172|37|15|0.0041854314329738|0.10221894453005|36.5|2022-08-07|-0.43956|2009-02-22|1.58333|2009-05-10
2024-04-13 22:22:32|WEEKLY|01404|20987|/equities/dineequity-inc|R2000GROWTH|-53.734735374809|47|3.3615785854263|0.3184|-1|1|0.31836|42.8|-0.21981|16|-0.21980618418901|16|36.15|-0.02765|0.04291|0.066836489509869|0.10700157786706|250.50345134569|406.22620192749|855.99998474121|0.587|0.435|0.23185|46|18|0.0041649444119368|0.081418894090111|114.23000335693|2015-03-01|-0.59208|2020-03-22|1.93171|2008-11-02
2024-04-13 22:22:33|WEEKLY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|23.084544114863|19|2.5352345945265|0.3271|1|1|0.32711|27.02|-0.018|20|0.81755264917439|28|29.38|-0.19725|0.26179|0.26525065672858|0.33606332854011|251.04946056348|255.65118183654|233.53501443782|0.385|0.308|0.43925|13|2|0.01031805|0.1488546|50.540000915527|2021-09-12|-0.61114|2021-09-19|1.14502|2020-05-10
2024-04-13 22:22:35|WEEKLY|01406|16364|/equities/infinera-corp|R2000GROWTH|4.1979260682989|19|0.70712217569564|0.0644|1|1|0.06444|4.79|-0.3801|19|-0.38010471643368|19|37.43|0.00492|0.13233|0.027847696635977|0.070381017545048|80.987370341706|117.4853588193|19.038155766705|0.565|0.435|0.3382|23|7|0.0015654379977247|0.1099698407281|30|2007-06-24|-0.34618|2010-10-24|0.4749|2008-02-03
2024-04-13 22:22:36|WEEKLY|01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|-0.21696715371646|57|0.070489051268155|0.9931|-1|1|0.99313|0.009|-0.75605|31|-0.75605214698377|31|26.38|-0.26577|-0.07565|-0.12219005144547|-0.15363241642991|3.5635793434942|16.485691441537|0.050561797743404|0.563|0.313|0.48653|16|9|-0.0015286192468619|0.18566711297071|61.590000152588|2020-12-20|-0.95373|2024-02-11|1.33478|2022-08-14
2024-04-13 22:22:37|WEEKLY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|95.788237681411|9|5.6425268163145|0.0076|1|1|0.00757|102.47|-0.01446|24|0.059892045492238|19|40.32|0.07171|0.14095|0.162425125561|0.37458085435731|381.51188682345|825.07124580419|4234.2974376112|0.585|0.293|0.22487|41|22|0.0039598555087297|0.08156238410596|148.47999572754|2019-11-10|-0.39599|2020-03-22|0.41469|2001-05-06
2024-04-13 22:22:38|WEEKLY|01409|15830|/equities/cardiovascular|R2000GROWTH|17.841811305006|12|0.71272941241|0.1384|1|2|0.01523|20|0.45475|96|0.12368695696733|48|41.24|0.09596|0.21436|0.19207315303437|0.23550851439193|197.94816251435|261.21183604047|19.26782216955|0.619|0.429|0.31316|21|8|0.00099893956670467|0.10572436716078|108.59999847412|2006-08-13|-0.49219|2006-10-29|0.39286|2016-04-03
2024-04-13 22:22:39|WEEKLY|01410|1142327|/equities/xpel-inc|R2000GROWTH|-63.851285230052|27|4.5211121447232||0|0|0.09366|57|-0.03052|61|-0.030523894009098|61|26.87|-0.28442|0.43059|0.087261856110059|1.208413790423|-217.14062142164|218.37307803968|2953.3679559121|0.467|0.3|0.39436|30|2|0.023911478365385|0.13894829326923|103.83999633789|2021-08-01|-0.8|2009-07-12|3|2009-07-26
2024-04-13 22:22:41|WEEKLY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-37.29509197439|26|2.1525310163494|0.0455|-1|1|0.04548|31.27|-0.03699|49|-0.036988326921936|49|33.35|-0.01278|0.08588|0.14398124308859|0.22641414012871|727.59226910212|1769.3570220029|4737.8786689706|0.544|0.382|0.27302|68|23|0.0038408242477104|0.092758909725251|61.75|2000-03-05|-0.29126|1987-10-25|0.37219|2020-12-06
2024-04-13 22:22:42|WEEKLY|01412|16100|/equities/national-beverage|R2000GROWTH|-52.749068025194|28|2.8224367952674|0.0006|-1|1|0.00065|46.28|-0.08332|46|-0.083315653425019|46|33.38|-0.00293|0.085|0.038944391187566|0.13209382132407|95.427041773031|871.1505090214|2113.2418981776|0.76|0.48|0.2161|50|27|0.0035264563679245|0.075224257075472|115.0299987793|2017-08-20|-0.56716|2017-08-27|0.53941|2021-01-31
2024-04-13 22:22:43|WEEKLY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|189.30708299078|19|12.017639566036|0.131|1|2|0.10858|212.98|-0.17132|7|0.14632474459135|78|34.09|0.00772|0.06694|0.063369532455175|0.10973363598916|243.61827207713|298.97379132762|1738.6122100207|0.511|0.319|0.18869|47|18|0.0028857407407407|0.06370062962963|231.39999389648|2024-02-18|-0.24359|2020-03-22|0.27913|1999-04-25
2024-04-13 22:22:44|WEEKLY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|-7.529141681818|7|0.76041823616179|-0.1129|-1|1|-0.11287|5.62|0.14512|16|0.14512479942563|16|38.17|0.04668|0.17996|0.15865261844004|0.22138536220063|448.06725497759|1368.1819018493|2.4931239158946|0.533|0.383|0.31069|60|23|0.0016374346689895|0.096564133275261|496.88000488281|1999-09-26|-0.43062|1999-10-17|1.03846|2009-04-19
2024-04-13 22:22:45|WEEKLY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|24.778277164731|20|2.7136769232742|-0.2264|1|1|-0.22643|26.34|-0.06406|12|-0.15620002943433|20|28.4|-0.05004|0.17973|0.12868003789574|0.23578696329937|56.02109731287|89.283774638733|142.91915201537|0.667|0.467|0.40146|15|5|0.0054499325842697|0.13217703370787|69.580001831055|2021-06-27|-0.43367|2017-08-13|0.57083|2020-04-12
2024-04-13 22:22:47|WEEKLY|01416|16454|/equities/kforce|R2000GROWTH|61.660070170297|21|3.8829088291687|-0.0086|1|2|-0.03295|64.86|0.95826|103|0.95825646566562|103|35.93|-0.03121|0.06115|0.049179704183141|0.18484746522215|81.24675669513|576.57543004986|1702.362246311|0.585|0.366|0.32351|41|17|0.0048573074346953|0.10568214333557|81.470001220703|2021-11-28|-0.36089|2000-06-11|0.51822|2000-10-29
2024-04-13 22:22:48|WEEKLY|01417|985958|/equities/impinj-inc|R2000GROWTH|97.23402749518|22|10.348712753303|0.5339|1|2|0.48171|119.87|0.08495|29|0.24774816256144|39|25.47|-0.17466|0.03038|0.0033938994487231|0.010844900490115|70.744818258391|86.615010620436|612.83234161278|0.667|0.4|0.43266|15|6|0.0098556327543424|0.13613873449132|144.89999389648|2023-03-12|-0.43963|2018-02-04|0.6335|2016-09-04
2024-04-13 22:22:49|WEEKLY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|77.641848285979|19|6.2823169219532||0|0|0.06144|83.27|0.01051|40|0.010506317279126|40|32.93|0.03084|0.12061|0.14233004079381|0.17980248626806|199.30082051121|188.34922968885|396.52379353841|0.533|0.4|0.27549|15|7|0.0051993359375|0.0879227734375|97.919998168945|2024-03-31|-0.49875|2020-03-22|0.68234|2020-04-12
2024-04-13 22:22:50|WEEKLY|01419|100173|/equities/biolife-sol|R2000GROWTH|13.070130925229|14|1.8953521028858||0|0|-0.05063|16.5|0.3593|44|0.92522787887305|49|45.56|0.22726|0.44536|0.39068806169697|0.80776494711509|-4.664349105575|208.96474985025|55.46218487395|0.538|0.333|0.61841|39|17|0.017382173184358|0.21845027932961|276.5|1991-11-10|-0.57143|2011-12-04|7.86234|2000-06-25
2024-04-13 22:22:50|WEEKLY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|26.592330005735|18|2.3571142201999||0|0|-0.06202|30.4|0.24959|29|-0.20606622398415|14|39.12|0.00147|0.04774|0.011811556062026|0.10705456501075|55.252097656215|239.69038340556|806.36604170643|0.628|0.326|0.21528|43|23|0.0022704296645085|0.071541147733961|89.720001220703|2019-04-07|-0.16393|1998-12-27|0.33856|2020-04-12
2024-04-13 22:22:52|WEEKLY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-1.2350355324278|175|0.15407486130796|||0|0.98037|0.9479|||-0.20606622398415|14|0|0|0|0|0|100|100|1.9625259051909|0|0|0|0|0|-0.014339195402299|0.19867718390805|95.480003356934|2021-02-21|-0.31157|2021-02-28|0.40511|2022-08-14
2024-04-13 22:22:53|WEEKLY|01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE|-17.307278177491|1|1.0507593225608||1|0|0|13.87|0.44655|71|0.44654786311069|71|35.79|-0.01669|0.02564|0.045200465379411|0.11177577694202|143.59849833561|198.38684453048|352.92619974441|0.583|0.333|0.15823|24|11|0.0021191501746217|0.052706484284051|17.670000076294|2022-01-23|-0.16159|2020-03-22|0.2|2020-04-12
2024-04-13 22:22:54|WEEKLY|01423|1121154|/equities/alector-inc|R2000GROWTH|4.8168619719115|18|0.8430312403633|-0.1659|1|2|-0.27174|6.03|-0.48689|14|-0.48688714194805|14|28.11|-0.23524|-0.09373|-0.20726546458356|-0.22690678313318|23.844504193678|27.366583488669|36.993868049381|0.556|0.444|0.50347|9|4|0.002331962962963|0.15487103703704|43.319999694824|2021-07-04|-0.29351|2020-08-02|0.65538|2021-07-04
2024-04-13 22:22:55|WEEKLY|01424|8296|/equities/actuant-corp|R2000GROWTH|30.12441252344|78|1.6852078664128|0.6142|1|2|0.44771|35.02|-0.17178|25|-0.17178060955073|25|27.42|-0.04786|0.02383|0.025356406066713|0.13187872165756|49.311930037339|520.19481350473|8979.487626228|0.507|0.328|0.22553|67|25|0.0038341536050157|0.070574007314525|39.840000152588|2013-10-06|-0.31212|1999-05-16|0.39276|2000-08-06
2024-04-13 22:22:56|WEEKLY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|-48.775804204331|24|1.9172282460692||0|0|-0.01329|45.74|-0.16958|27|-0.16958474231653|27|40.52|0.01797|0.11092|0.053254553318118|0.15950509246255|195.29502591644|1276.1438031415|3176.3888792307|0.625|0.375|0.2133|56|25|0.0027433464223386|0.072266422338569|84.545478820801|2021-07-04|-0.37233|2007-10-28|0.45336|2009-03-01
2024-04-13 22:22:58|WEEKLY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|42.12304080872|17|2.9773198321521|0.1322|1|1|0.13221|51.64|-0.21692|10|0.27792739334685|61|33.53|0.04823|0.13312|0.1614468616621|0.26559533140937|303.99557753648|1095.0384296559|284.20472852404|0.526|0.368|0.23968|57|22|0.0027622729631552|0.088889133367929|119.69999694824|2007-04-29|-0.375|2020-03-22|0.4416|2020-03-29
2024-04-13 22:22:59|WEEKLY|01427|16687|/equities/microvision|R2000GROWTH|-2.7487339093391|39|0.35124463883054||0|0|0.5756|1.6|0.18431|9|0.18430780979284|9|41.24|0.41236|0.80435|0.68546224784533|1.0612810872678|770.80777929323|2409.0824618065|3.5555556085375|0.647|0.412|0.50223|34|16|0.0052851111111111|0.17436675694444|548|2000-03-26|-0.61333|2020-03-01|1.43089|2012-06-03
2024-04-13 22:23:01|WEEKLY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|138.46174705444|18|11.872246299927|0.2074|1|2|0.13459|169.36|0.08814|35|0.088143445822943|35|42.11|0.05902|0.17177|0.016257922074187|0.088101462935898|103.7671235011|171.1828404479|1035.8409581586|0.526|0.368|0.27188|19|7|0.0045641003671971|0.082950073439413|180.21000671387|2024-04-14|-0.20751|2008-12-07|0.49926|2008-11-30
2024-04-13 22:23:01|WEEKLY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-4.7452095752617|82|0.68506983934709||0|0|0.79002|2.61|-0.33848|7|-0.33847792977465|7|23|-0.10917|0.0077|0.032462109287516|0.0073675221138899|53.460705397232|52.443596971186|19.247786241364|0.643|0.5|0.36557|14|6|0.00079379652605459|0.14023347394541|81.360000610352|2021-02-21|-0.39482|2023-07-30|0.51556|2023-12-17
2024-04-13 22:23:02|WEEKLY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|147.19815982809|89|14.26368829378|1.0592|1|1|1.05915|184.15|-0.14757|21|-0.13472974496272|18|42.73|0.17431|0.40706|0.25348430673969|0.47136428103237|442.62494181483|1492.8064937027|2197.4939305686|0.6|0.356|0.3971|45|19|0.0072206414719045|0.12623689209349|199.7200012207|2024-03-10|-0.47493|2000-10-08|0.74667|1995-03-12
2024-04-13 22:23:04|WEEKLY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|-54.487996673203|27|2.9476654051466||0|0|0.20185|43.97|0.26216|62|0.12359227811026|94|42.72|0.9003|1.072|1.6370898683871|2.7211153517566|27042.861563085|112369.57063688|48855.554970546|0.639|0.389|0.34311|36|17|0.0078436956521739|0.10876923913043|137.94999694824|2018-07-29|-0.36842|1994-12-25|0.84375|1995-04-02
2024-04-13 22:23:05|WEEKLY|01432|6508|/equities/extreme-networks|R2000GROWTH|-14.483732628133|31|1.1429109332648|0.5516|-1|1|0.55155|10.7|0.09099|15|0.090992212837424|15|37.47|-0.04217|0.08412|0.012929938638354|0.2041542731828|-20.200118115414|285.28582808858|38.642107630531|0.735|0.382|0.35505|34|17|0.0036275153374233|0.12477708588957|128.88000488281|2000-10-22|-0.43779|2000-12-24|0.66883|2003-01-12
2024-04-13 22:23:06|WEEKLY|01433|942668|/equities/the-joint-corp|R2000GROWTH|9.0888238766627|6|1.228817488642|0.1207|1|2|0.02273|12.15|3.26495|68|3.2649450193658|68|69.43|1.04627|1.2169|1.6664811239314|2.2851350809622|1542.8141689343|1903.4868589723|179.9999943486|0.571|0.429|0.34272|7|2|0.0046060488798371|0.12371146639511|111.05500030518|2021-09-12|-0.42955|2022-05-08|0.32321|2021-08-08
2024-04-13 22:23:07|WEEKLY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|17.324186324647|20|2.5591760195346|0.008|1|1|0.00801|20.13|-0.56806|43|-0.56806127163849|43|45.4|0.03257|0.13659|0.20492058160013|0.20492058160013|85.4334126|85.4334126|87.559805833733|0.4|0.4|0.52891|5|3|0.0051171138211382|0.15479910569106|107.69000244141|2021-02-14|-0.35504|2023-06-11|0.48937|2022-06-26
2024-04-13 22:23:08|WEEKLY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|10.61295075029|21|1.083826247045|-0.1458|1|1|-0.14577|10.9|0.09956|39|-0.56806127163849|43|53.4|0.43847|0.48795|0.099563267130011|0|109.956|100|108.56573366479|0.2|0|0.26044|5|2|0.003748362369338|0.10662066202091|42.810001373291|2022-01-02|-0.34239|2022-03-06|0.34036|2022-04-03
2024-04-13 22:23:10|WEEKLY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|11.410573160234|23|2.1378684297348|0.7418|1|1|0.74179|15.92|0.78989|96|0.69972448533772|55|37.77|0.2021|0.3947|0.074915795062158|-0.02875957040411|90.739900268111|65.443486862722|148.09302396553|0.462|0.308|0.35454|13|6|0.0047736257309942|0.13391171539961|65.986099243164|2021-11-28|-0.37846|2016-11-06|0.46333|2024-02-18
2024-04-13 22:23:11|WEEKLY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|22.396000886922|31|2.5714748534458||0|0|0.03113|24.18|-0.09544|58|-0.095438185303157|58|40.64|-0.05463|0.28236|0.3940241332175|0.42797453789075|631.45448069673|384.57009956558|99.261082509582|0.636|0.455|0.45846|11|5|0.0091112788259958|0.15138767295597|77.800003051758|2015-07-26|-0.72131|2017-01-08|2.46078|2015-07-26
2024-04-13 22:23:12|WEEKLY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|-6.5869714690847|15|0.75232384845955||0|0|0.28619|4.29|-0.24497|4|-0.24497484923619|4|37.33|0.06575|0.27762|0.26537820816035|0.64600067134234|47.402288408157|993.43555804443|52.063107779321|0.708|0.375|0.45985|24|12|0.0057713186813187|0.16018083516484|31.5|2021-07-04|-0.44512|2015-11-15|0.97293|2021-02-07
2024-04-13 22:23:12|WEEKLY|01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|25.213853516305|10|4.0663108673263||0|0|-0.27733|28.69|0.00463|31|0.0046334533936128|31|48.2|0.02104|0.26338|0.41239421072879|0.41239421072879|182.85772945|182.85772945|144.75277989812|0.4|0.4|0.42285|5|0|0.00721184|0.15498292|93|2021-03-07|-0.37541|2023-10-01|0.93722|2021-03-07
2024-04-13 22:23:13|WEEKLY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|31.145254934563|40|2.7432825311477|0.1513|1|2|0.09495|35.75|0.13464|99|-0.1419972992692|45|36.39|0.00435|0.07967|0.018701360096275|0.17364189968131|67.107787265209|209.49104969399|272.90075541196|0.565|0.261|0.29819|23|11|0.0038340753424658|0.10565165525114|75.394996643066|2019-08-11|-0.28529|2008-08-10|0.32965|2009-02-01
2024-04-13 22:23:15|WEEKLY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|114.38964114275|27|4.3409510433295|0.1182|1|1|0.11824|115|0.00361|23|0.0036133558073104|23|43.13|0.00346|0.0855|0.037268203551625|0.13586815785216|31.681006708087|315.45621190585|14743.590284381|0.638|0.383|0.21112|47|21|0.0035599951290794|0.068971393083293|130.86000061035|2024-02-18|-0.26782|2008-10-12|0.5024|2001-12-23
2024-04-13 22:23:16|WEEKLY|01442|1073208|/equities/nlight-inc|R2000GROWTH|10.499619102068|20|1.1528344493301|0.0201|1|2|-0.13105|11.67|-0.15294|14|-0.15294116151099|14|41.71|-0.0184|0.11154|0.15579552819329|0.031684930559152|149.1107603088|97.577274386863|46.661335343841|0.571|0.429|0.43041|7|2|0.0018236012861736|0.12697337620579|46.450000762939|2021-02-28|-0.20343|2022-02-20|0.48258|2020-11-08
2024-04-13 22:23:17|WEEKLY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|-44.736981486706|13|2.8340239100041||0|0|-0.01937|36.83|-0.00062|7|-0.00061640123568918|7|33.08|-0.05656|0.06298|0.056562245783777|0.12250361246146|118.66894755625|357.68096673467|2668.840721617|0.52|0.38|0.2557|50|14|0.0037764885954382|0.083366788715486|45.396686553955|2023-12-31|-0.44189|1999-08-08|0.3663|1998-11-08
2024-04-13 22:23:18|WEEKLY|01444|16918|/equities/the-childrens-place|R2000GROWTH|4.2535769676082|9|5.0326935228597|-0.7335|1|1|-0.73352|7.76|-0.52381|13|-0.38434278200063|15|28.12|-0.04488|0.05301|0.010635572586515|0.16813141937348|-1.4701549860471|234.27540624542|49.269842723059|0.633|0.388|0.34664|49|22|0.0034352669552669|0.11165153679654|161.64999389648|2018-01-21|-0.536|1997-10-19|1.32867|2024-02-18
2024-04-13 22:23:19|WEEKLY|01445|52609|/equities/car-charging-group|R2000GROWTH|-4.2791374015863|79|0.54971246878488|0.8273|-1|1|0.8273|2.48|0.05175|34|9.1484034534921|77|24.81|-2.73815|2.7612|5.1716238983215|10.143569269471|-26494.389010867|40795.687401809|2.6188819638431|0.481|0.259|0.87419|27|10|0.097954598930481|0.21738129679144|3750|2010-08-08|-0.93333|2009-06-14|65.66015|2009-12-20
2024-04-13 22:23:21|WEEKLY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|53.156704116319|39|3.6497546948856|-0.1092|1|1|-0.10922|56.52|-0.17587|18|-0.15225625099994|6|33.55|-0.02707|0.04391|0.076639024457641|0.15518047699529|197.28718049475|290.92507081288|453.61155926745|0.516|0.323|0.24119|31|11|0.0028343784786642|0.077224508348794|103.05000305176|2018-05-20|-0.33134|2020-03-22|0.34155|2020-06-07
2024-04-13 22:23:22|WEEKLY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|164.29715230295|45|8.1817849817438|0.2985|1|2|0.26757|182.67|0.20672|22|0.20672008466573|22|27.85|-0.06432|0.02619|-0.027808396905538|0.10574581446308|10.949332962429|273.03427046026|9043.069301672|0.566|0.34|0.27806|53|16|0.005512697368421|0.095599|194.57000732422|2024-02-18|-0.49661|2009-02-15|0.29461|1999-04-25
2024-04-13 22:23:23|WEEKLY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|46.805655052966|18|2.4054229838741|0.2065|1|2|0.1592|51.77|1.46595|161|1.4659495335066|161|30.02|-0.00445|0.05853|0.069912973296184|0.17112072915436|130.09220529297|706.53740985485|8628.3330667681|0.614|0.404|0.19562|57|23|0.0038232291666667|0.065917824074074|54.630001068115|2024-03-31|-0.31591|2004-10-31|0.3154|2008-11-30
2024-04-13 22:23:24|WEEKLY|01449|1168402|/equities/arko-corp|R2000GROWTH|-6.7220984023945|119|0.59236615638392|0.4284|-1|1|0.4284|4.67|-0.14214|22|-0.14213708029918|22|15.88|-0.10586|-0.06215|-0.086661065841054|-0.14213708029918|83.11033466|85.786|47.199368548142|0.25|0.125|0.14415|8|3|-0.0021603673469388|0.061812448979592|11.39999961853|2021-06-13|-0.1875|2024-03-03|0.18591|2021-08-29
2024-04-13 22:23:25|WEEKLY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-3.6008238187812|69|0.5586079554883|0.812|-1|1|0.81203|1.75|-0.28231|20|-0.28231001690345|20|28.75|0.33307|0.47053|0.065979167377676|-0.28231001690345|101.50074363|71.769|17.930327448368|0.5|0.25|0.50935|4|2|-0.00085622950819672|0.19521710382514|51.490001678467|2021-02-21|-0.27823|2021-03-07|0.62|2020-12-06
2024-04-13 22:23:27|WEEKLY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-27.000518151211|13|1.418259564035|-0.0537|-1|1|-0.05375|24.31|-0.03871|7|-0.038706336116953|7|27.5|-0.04045|0.01167|-0.046024181441945|0.043937667122801|45.516088479541|124.46276517962|136.9577434701|0.667|0.389|0.24921|18|8|0.0026522287968442|0.082610394477318|36.549999237061|2018-08-12|-0.32033|2020-03-22|0.3874|2020-04-12
2024-04-13 22:23:28|WEEKLY|01452|1097533|/equities/growgeneration|R2000GROWTH|-3.0977608699155|54|0.4193533188404|0.264|-1|1|0.26398|2.37|-0.457|21|-0.45699829311591|21|41.75|0.50666|0.76498|0.30197167538616|0.30197167538616|111.909042|111.909042|103.04347542148|0.25|0.25|0.56747|8|2|0.0079871317829457|0.17963834625323|67.75|2021-02-14|-0.28511|2018-02-04|1.16|2018-01-14
2024-04-13 22:23:28|WEEKLY|01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH|-1.1711071553124|136|0.1333267118264|0.9839|-1|1|0.98389|0.9981|||-0.45699829311591|21|16|-0.39959|-0.31871|0|0|100|100|1.5249809461837|0|0|0.49964|2|1|-0.015727245508982|0.19237083832335|113.52989959717|2020-12-27|-0.47085|2022-01-09|0.6422|2022-11-13
2024-04-13 22:23:29|WEEKLY|01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|12.53376377737|19|1.3568990601222|0.09|1|2|0.01689|15.05|-0.02855|39|-0.028548021923248|39|35.89|-0.20102|0.02321|0.33417452147373|0.18802648745835|221.93161517949|136.449867|79.252239979615|0.333|0.222|0.4107|9|1|0.0049306158357771|0.13145920821114|71.110000610352|2020-02-16|-0.73585|2021-11-07|0.57581|2019-08-18
2024-04-13 22:23:30|WEEKLY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|55.394403318064|75|2.8700810801196|0.8882|1|1|0.88822|62.5|-0.0872|23|-0.08719842480219|23|25.47|-0.10187|-0.04337|-0.068268658132454|-0.079185177830209|36.752787490999|45.741221837174|156.32816587197|0.684|0.474|0.2409|19|9|0.0020217741935484|0.070602096774194|65.529998779297|2024-03-10|-0.19631|2022-05-08|0.23361|2017-03-19
2024-04-13 22:23:32|WEEKLY|01456|1165305|/equities/inhibrx-inc|R2000GROWTH|28.139402017207|19|2.225199505617|0.4013|1|1|0.40128|34.99|-0.15559|37|-0.15558837668662|37|24.57|-0.22615|-0.12688|-0.25824860108645|-0.21683788883911|40.167583606128|60.95880231|171.2677491718|0.429|0.286|0.58178|7|4|0.010757894736842|0.17765436842105|50.970001220703|2020-12-20|-0.25973|2021-05-09|0.69916|2022-10-09
2024-04-13 22:23:32|WEEKLY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|0.95904955670805|7|0.39938515149416|0.0601|1|2|-0.18447|1.68|0.81875|70|0.8187499962734|70|31.46|0.05733|0.17691|0.21334521892974|0.45718922003061|227.01462760256|199.26770625|17.777777581548|0.385|0.154|0.31825|13|4|0.0023885060240964|0.13840787951807|41.065540313721|2021-01-31|-0.38033|2023-11-12|0.89181|2023-12-10
2024-04-13 22:23:33|WEEKLY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|3.5426261979261|20|0.4749579244879|0.4699|1|1|0.46994|4.645|-0.01743|57|-0.017432667909969|57|38.59|0.05153|0.14418|0.048404836045091|0.10303027568146|39.151968399697|110.92548552175|4.2736221148128|0.525|0.356|0.32465|59|24|0.0020053658536585|0.11459656358885|360|1987-05-03|-0.44492|2002-07-28|0.54545|2002-05-26
2024-04-13 22:23:34|WEEKLY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|-10.979182751629|131|0.79470753792445||0|0|0.64787|9.24|0.34179|47|0.34178804127022|47|29.57|-0.06532|0.08738|0.07344887976341|0.09059337665699|104.2022365481|107.66480791121|346.06739726928|0.543|0.413|0.24219|46|15|0.0033272348993289|0.077781241610738|86.089996337891|2015-08-23|-0.51321|1999-02-14|0.6747|2000-06-04
2024-04-13 22:23:35|WEEKLY|01460|15691|/equities/cerus-corp|R2000GROWTH|1.3278806179515|17|0.33048009754165|-0.1839|1|2|-0.22222|1.75|-0.42034|3|-0.4203389794893|3|29.85|-0.12585|0.02552|0.0027360528599567|0.099425427927028|6.821146317574|67.739796629227|14.432989690722|0.553|0.362|0.37789|47|19|0.0027771106412967|0.13107763213531|81.875|2000-12-31|-0.41604|2008-10-12|0.97212|2009-07-26
2024-04-13 22:23:37|WEEKLY|01461|102883|/equities/gopro-inc|R2000GROWTH|-2.7830963943262|10|0.27769882195059|0.2918|-1|1|0.29183|1.82|-0.27401|12|-0.27401131046975|12|31.38|-0.06006|0.01189|-0.060058169928166|-0.083508719618042|36.239511370452|33.534920067044|5.0894858441762|0.438|0.375|0.36184|16|7|-0.0026736594911937|0.11708048923679|98.470001220703|2014-10-12|-0.29216|2016-01-17|0.35526|2020-10-11
2024-04-13 22:23:38|WEEKLY|01462|17234|/equities/sapiens--international|R2000GROWTH|27.721557737902|8|1.9337827320352|0.0281|1|2|0.01253|30.71|0.0293|17|0.029302759051377|17|40.27|-0.02378|0.06024|0.014626788545846|0.11084340691161|38.697708298364|282.08718576004|356.67828465773|0.622|0.297|0.32354|37|16|0.0040726853707415|0.12390921843687|108.24500274658|2000-01-30|-0.43753|2000-10-15|0.66312|2009-05-10
2024-04-13 22:23:39|WEEKLY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|-41.182284938938|25|1.5498162956529||0|0|-0.12158|38.56|-0.12854|31|0.12068152702934|64|49|-0.02617|0.02892|0.016370243952214|0.12068152702934|103.22662781558|112.068|246.8630067593|0.375|0.125|0.17416|8|2|0.0029399038461538|0.059646346153846|50.150001525879|2023-07-23|-0.24548|2020-03-15|0.22577|2016-11-13
2024-04-13 22:23:40|WEEKLY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|12.731394446863|76|2.4637742165572|1.9628|1|1|1.96284|17.54|1.1248|57|1.124800523943|57|31.53|-0.20152|0.05261|-0.041257897867745|-0.019828588654598|31.568196180255|42.958417501119|67.203067659647|0.667|0.467|0.44159|15|7|0.0059629197080292|0.14260569343066|41|2014-02-09|-0.34406|2022-05-08|2.04491|2020-05-10
2024-04-13 22:23:41|WEEKLY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|-94.980075568158|2|8.0350251893861|0.0419|-1|1|0.04195|69.2|-0.12246|13|-0.12246378934083|13|21.85|-0.26103|0.08275|0.1155460517779|0.34775742959755|2.7786153855985|66.293490129667|762.95478805507|0.55|0.4|0.43464|20|10|0.012855639269406|0.15010070776256|109.94000244141|2020-01-05|-0.55317|2021-08-15|1.79848|2019-01-13
2024-04-13 22:23:43|WEEKLY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|4.727949331513|12|0.71235022600793|0.2389|1|1|0.23889|6.69|-0.22717|12|-0.22716628406161|12|21.78|-0.10442|-0.0007|-0.12538343058554|-0.074042231302026|37.507027961551|69.113615342462|69.542620964716|0.667|0.444|0.36348|9|6|0.0028056038647343|0.13798995169082|26.549999237061|2021-01-24|-0.23943|2021-01-31|0.35772|2024-01-21
2024-04-13 22:23:43|WEEKLY|01467|15719|/equities/charming-shoppes|R2000GROWTH|-3.903044928864|49|0.50166347913605|0.5449|-1|1|0.5449|2.23|-0.5311|17|-0.53110046078441|17|31.71|-0.13422|-0.02022|-0.098601101157144|-0.13396137924262|34.197127019499|29.764585018538|14.768211673757|0.571|0.5|0.45869|14|6|0.001725325203252|0.14212229674797|38.099998474121|2015-07-26|-0.55956|2023-11-12|0.64851|2023-12-31
2024-04-13 22:23:44|WEEKLY|01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|24.588021400357|1|1.8156598002431||-1|0|0|29.72|0.11284|59|0.12183315903331|28|38.47|0.03022|0.09953|0.10883316248312|0.18480221538731|191.86758078619|225.82082051172|161.08400045735|0.6|0.4|0.2704|15|7|0.0024620450606586|0.079565147313691|48.200000762939|2021-02-14|-0.32201|2013-09-15|0.26807|2013-12-15
2024-04-13 22:23:45|WEEKLY|01469|15505|/equities/avid-technology|R2000GROWTH|-28.675308516885|28|0.76366534116489||0|0|-0.22298|27.04|-0.39949|49|-0.35365516399515|3|30.25|-0.01497|0.09857|0.13665020452589|0.24965525027121|58.348854396989|347.07860092202|103.00952729725|0.596|0.385|0.34026|52|20|0.00324344375|0.11124645625|68.349998474121|2005-03-13|-0.4285|2000-04-16|0.49785|1998-10-25
2024-04-13 22:23:46|WEEKLY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|47.477009586962|88|3.1303973756814|1.0361|1|2|0.93505|55.71|0.644|78|0.64400005340576|78|31.86|0.03085|0.08026|0.037655288294334|0.22244975108806|91.352569676684|163.25828270544|460.41320105897|0.714|0.429|0.28952|7|5|0.006731064516129|0.098120225806452|58.650001525879|2024-04-07|-0.16683|2018-10-28|0.19087|2023-08-06
2024-04-13 22:23:48|WEEKLY|01471|17291|/equities/smith---wesson|R2000GROWTH|14.559931240243|55|1.0226415435591||0|0|0.36068|16.75|1.85557|60|1.8555737321456|60|34.08|-1.48049|-1.12484|0.19228942470485|0.45824329719449|72.81229467316|1152.779128103|41875.00093598|0.568|0.351|0.40952|37|13|0.028521619771863|0.13102657794677|39.609901428223|2021-07-04|-0.5|2000-12-17|27.75|1999-02-07
2024-04-13 22:23:49|WEEKLY|01472|1167332|/equities/telos-corp|R2000GROWTH|2.7504538930577|23|0.58369112810647|0.0846|1|2|-0.05759|3.6|-0.30655|4|-0.30655020179166|4|31|0.07159|0.15109|-0.11024361292113|-0.11024361292113|75.3128307|75.3128307|18.88772300894|0.4|0.4|0.39706|5|1|-0.0024019774011299|0.1538215819209|41.840000152588|2021-01-24|-0.56812|2022-11-13|0.43609|2023-11-12
2024-04-13 22:23:50|WEEKLY|01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|63.510471387404|24|6.5969032168279||0|0|0.41473|71.26|0.01971|35|2.3824057246873|85|31.29|-0.06005|0.04634|0.07516880413999|0.15880715432983|84.622255848183|255.06758046832|1804.050665215|0.578|0.378|0.30247|45|17|0.004294248777079|0.099743843466107|101.65000152588|2021-11-28|-0.33546|2001-07-29|0.35839|2020-04-12
2024-04-13 22:23:51|WEEKLY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|2.3475101697988|7|0.51512224681102|0.1812|1|1|0.18116|3.26|-0.03471|40|-0.03471291855672|40|48.8|-0.04262|0.1151|-0.03471291855672|-0.03471291855672|96.529|96.529|11.280276932506|0.2|0.2|0.6504|5|2|-0.00014740000000001|0.19420932|30.219999313354|2021-02-28|-0.36579|2021-05-16|0.65269|2024-03-03
2024-04-13 22:23:51|WEEKLY|01475|48420|/equities/torchlight-energ|R2000GROWTH|-7.6999876797868|64|1.6701740942462|0.9693|-1|1|0.96925|3.075|-0.16161|12|-0.16160672890371|12|33.42|-0.48154|0.28057|1.9028180824531|2.6731872938464|3331827.9508279|877863.72252918|29.285714739845|0.789|0.526|0.67404|19|8|0.019409083094556|0.21281173352436|2176|2021-06-27|-0.46197|2023-04-16|6.21429|2010-11-14
2024-04-13 22:23:53|WEEKLY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|-189.02146642731|9|12.30944411005|-0.109|-1|1|-0.10901|161.56|-0.10345|11|-0.10345259553881|11|38|0.13846|0.24261|0.34323098471682|0.41126788483345|546.82422224257|500.83526457737|802.98206172813|0.412|0.324|0.26859|34|11|0.0037560461538462|0.087928161538462|195.43110656738|2024-02-18|-0.30769|2020-03-22|0.33366|2020-11-08
2024-04-13 22:23:54|WEEKLY|01477|1075231|/equities/evo-payments-inc|R2000GROWTH|33.261625987597|35|0.21978952238881|0.2619|1|2|0.24323|33.99|||-0.10345259553881|11|43.6|-0.21608|-0.12323|0|0|100|100|170.97587079152|0|0|0.2879|5|0|0.0037175396825397|0.083910833333333|34.009998321533|2023-03-26|-0.28815|2020-03-22|0.22421|2022-08-07
2024-04-13 22:23:55|WEEKLY|01478|15693|/equities/ceva|R2000GROWTH|17.584681227785|18|2.0474760219572|-0.0712|1|2|-0.10234|21.14|-0.17319|57|-0.17318816802632|57|44.08|0.04523|0.14786|0.2226415208979|0.27030416138496|530.48183748011|444.4325976768|401.1385097943|0.48|0.36|0.28621|25|8|0.0033153976764969|0.096370223413762|83.949996948242|2021-02-21|-0.28286|2008-11-16|0.35348|2008-11-30
2024-04-13 22:23:56|WEEKLY|01479|961108|/equities/viewray-inc|R2000GROWTH|-0.13698782693873|35|0.045162608955829||0|0|0.9994|0.002|-0.19777|21|-0.19777259841847|21|21.94|-0.2218|-0.06038|-0.23548144097313|-0.11361805265185|-1.0745260887381|18.321573917734|0.03200000151984|0.667|0.5|0.36682|18|5|-0.0049104662004662|0.16737780885781|13.210000038147|2018-07-29|-0.83791|2023-07-23|1|2023-11-05
2024-04-13 22:23:57|WEEKLY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|1.7593588821531|21|0.39489076716075|1.1087|1|1|1.1087|2.91|0.46304|48|-0.51509436966898|19|41.98|-0.05664|0.08095|0.063786983318967|-0.037343755038162|43.433591241377|7.7463809251694|0.50172415272943|0.644|0.356|0.49308|45|25|0.0023816553169199|0.15429752750131|1290|1992-01-19|-0.56146|2004-08-15|0.86197|2023-11-19
2024-04-13 22:23:58|WEEKLY|01481|102914|/equities/radius-heal|R2000GROWTH|7.9089407263|9|0.72368639913534|0.0846|1|2|-0.00297|10.08|0.32284|29|-0.10957349770753|6|28|-0.14287|0.09585|0.13811117830314|0.5794978765192|-320.1737613405|294.5189235561|125.84269208084|0.6|0.267|0.3735|15|6|0.0050674299065421|0.13532352803738|84.639999389648|2015-07-19|-0.52512|2021-12-12|0.51913|2014-09-28
2024-04-13 22:23:59|WEEKLY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|-11.938565043549|8|1.2428550812735|0.2692|-1|1|0.2692|7.9|-0.13601|9|-0.13601065233839|9|88.5|0.27449|0.28648|-0.13601065233839|-0.13601065233839|86.399|86.399|18.854414815446|0.5|0.5|0.41304|2|1|-0.0030851630434783|0.14246739130435|69.477897644043|2021-01-03|-0.64296|2022-11-06|0.35477|2022-11-13
2024-04-13 22:24:00|WEEKLY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|23.173392645843|17|3.4748611423059|-0.1209|1|1|-0.12094|31.11|0.3291|102|0.014618163050531|73|46.14|-0.09661|0.02046|0.25569349813693|0.2189904783869|191.94457132851|144.41695232|165.92000325521|0.429|0.286|0.34687|7|3|0.0036599410029499|0.11263253687316|73.910003662109|2021-11-07|-0.18225|2020-03-15|0.22392|2023-11-19
2024-04-13 22:24:01|WEEKLY|01484|15493|/equities/atrion-corp|R2000GROWTH|320.47777697634|6|47.64352691927|-0.0205|1|2|-0.09403|399.35|-0.04402|46|0.1729667812142|48|43.08|0.02341|0.09243|0.10091564924206|0.21371485703588|354.04648492745|1329.091040731|4794.1177642393|0.509|0.34|0.18776|53|21|0.0026553190559441|0.061354864510489|948.02752685547|2019-04-14|-0.24421|1987-11-22|0.25968|2009-03-15
2024-04-13 22:24:02|WEEKLY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|-8.2712580814143|9|0.68001142978329|0.0432|-1|1|0.04321|6.2|-0.11957|23|-0.11956523077136|23|22.07|0.29826|0.7049|0.92985894906306|1.3420248941954|458.40326388904|606012.39692781|65.263155887002|0.614|0.455|0.43265|44|10|0.020528467824311|0.14571413687436|240.22500610352|2007-04-15|-0.91667|2002-11-17|10|2003-05-18
2024-04-13 22:24:04|WEEKLY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|-17.613830443995|34|2.5367580759153||0|0|0.41727|12.96|-0.26962|6|-0.26962235750791|6|31.89|0.03701|0.13619|0.1461717607585|0.17920867668491|249.15775113115|187.14777140515|45.908608743535|0.667|0.389|0.3111|18|10|0.0022856342668863|0.10362192751236|151.43989562988|2021-03-07|-0.41124|2023-11-12|0.70868|2020-04-12
2024-04-13 22:24:05|WEEKLY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|-3.3958004297032|129|0.41874011699003||0|0|0.88751|2.18|0.55413|48|0.55412981120843|48|64.5|0.42078|0.52285|0.55412981120843|0.55412981120843|155.413|155.413|12.457143238613|0.5|0.5|0.32734|2|1|-0.0031672762645914|0.14341677042802|28.239999771118|2021-06-27|-0.29928|2020-04-05|0.57906|2020-04-12
2024-04-13 22:24:06|WEEKLY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|-28.287878346229|58|1.8876261154095||0|0|0.33777|21.9|-0.04737|18|-0.04737150567368|18|33.5|-0.09312|-0.02278|-0.042228280183899|-0.0015788189991554|53.887851218092|92.449260524384|190.43477929157|0.6|0.45|0.19343|20|9|0.0019147180192572|0.065205447042641|56.889598846436|2020-03-01|-0.25438|2020-03-22|0.20616|2020-03-29
2024-04-13 22:24:07|WEEKLY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|54.26812696895|10|4.0350057351682||0|0|0.05156|64.65|0.00828|14|0.0082785679746256|14|43|0.00726|0.08779|-0.046432305394247|0.083220973034117|23.518308424968|126.31653977263|1002.3256346925|0.571|0.381|0.27192|21|10|0.0040280043859649|0.087971710526316|74.639999389648|2024-03-03|-0.26355|2018-10-07|0.30556|2009-06-14
2024-04-13 22:24:08|WEEKLY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|17.991693139682|19|2.5504448924962|-0.1431|1|2|-0.22846|19.52|-0.37362|9|-0.37361588345693|9|40.57|0.36957|0.55379|0.85971824434862|0.96376179524996|470.18781165669|303.81936537241|94.072291362716|0.571|0.429|0.51735|7|2|0.0060269205298013|0.16069099337748|95.51000213623|2021-06-06|-0.37164|2020-04-05|0.76215|2020-04-19
2024-04-13 22:24:09|WEEKLY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|9.3742904327421|28|2.2912027311211|0.5641|1|1|0.56407|13.06|-0.43389|11|-0.43389420541962|11|24|-0.23574|-0.16871|-0.018935941713232|-0.26903453552686|52.031061572184|30.05213333575|43.533334732056|0.571|0.429|0.61769|7|5|0.0028321025641026|0.18274282051282|117.44999694824|2020-12-13|-0.25707|2024-03-17|0.73958|2023-10-08
2024-04-13 22:24:10|WEEKLY|01492|942670|/equities/upland-software-inc|R2000GROWTH|-4.3809315565202|8|0.57809422361754|0.1064|-1|1|0.10638|2.52|-0.12324|48|0.02428020002912|26|48.5|0.19152|0.26593|0.34896871718093|0.76448103482053|123.77104722908|245.66454597485|23.311747299783|0.5|0.3|0.34097|10|5|-0.00018119918699188|0.10826457317073|54.869998931885|2019-06-16|-0.41127|2024-02-25|0.4664|2023-09-03
2024-04-13 22:24:11|WEEKLY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|0.67593185585019|6|0.3054293505312||0|0|-0.52695|0.79|0.21963|30|-0.37971012309379|19|39.4|0.68607|0.78692|0.85929834844125|1.1791344093956|282.78726756267|231.86316142|8.1865290433865|0.6|0.4|0.50983|5|3|-0.0035643069306931|0.18975079207921|66.299896240234|2021-02-14|-0.31703|2021-05-09|0.58989|2022-03-20
2024-04-13 22:24:12|WEEKLY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|-26.47989998381|1|2.7705714109482||0|0|0|19.54|-0.30743|21|-0.30743032343002|21|35.9|-0.02859|0.17761|0.26712687893019|0.30830961178797|247.95877932442|224.92632377033|295.38929087861|0.5|0.4|0.32267|10|2|0.0066312534818942|0.11463584958217|37.25|2022-01-09|-0.46157|2023-10-15|0.29293|2019-07-14
2024-04-13 22:24:13|WEEKLY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|31.714455220063|5|2.2585148503519|0.1518|1|2|0.13484|37.2|0.16617|52|0.16617076683385|52|34.11|0.00282|0.07386|-0.032657870113192|-0.089098814109571|64.475630503283|71.466961993992|97.894738849841|0.556|0.333|0.28849|9|3|0.004531575562701|0.11657115755627|46.110000610352|2018-05-27|-0.56977|2020-03-15|0.62983|2020-03-29
2024-04-13 22:24:14|WEEKLY|01496|100237|/equities/revance-the|R2000GROWTH|-7.8491307411577|41|1.1097102534104|0.8291|-1|1|0.82913|4.13|-0.13431|25|-0.13431232054988|25|30.69|-0.13114|-0.02587|-0.1037072066906|-0.065188844130103|18.207173814508|50.715288129016|14.750000408718|0.625|0.438|0.39209|16|8|0.00045764595103578|0.12493653483992|42.409999847412|2015-11-15|-0.3532|2023-11-12|0.48427|2015-11-01
2024-04-13 22:24:15|WEEKLY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|9.7636468182904|19|2.0137844956285|0.9453|1|1|0.94535|16.73|0.11523|42|-0.452749136567|61|35.2|-0.347|-0.22594|-0.16876140702885|-0.452749136567|61.03096175|54.725|88.006308999505|0.4|0.2|0.65662|5|2|0.0056586597938144|0.17610443298969|52.380001068115|2020-12-20|-0.25136|2021-03-21|0.46818|2023-11-05
2024-04-13 22:24:16|WEEKLY|01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE|84.122333811671|63|1.1992224696773|0.8203|1|1|0.82032|87.63|-0.21381|24|-0.21380504752267|24|56.22|0.04186|0.14825|0.19640176779226|0.41693828559957|166.07716742991|224.98530611783|730.24997711182|0.556|0.333|0.23595|9|5|0.0046485211267606|0.072224806338028|89.01000213623|2021-08-29|-0.24526|2020-03-15|0.19763|2016-11-27
2024-04-13 22:24:17|WEEKLY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|-14.140660345924|62|0.69523029891417|0.133|-1|1|0.13302|13.1|1.48285|148|1.4828521053235|148|58|0.15539|0.26727|0.45716322054611|0.45716322054611|220.3357409333|220.3357409333|80.814319070616|0.375|0.375|0.26045|8|2|0.0019258095238095|0.088125961904762|19.790000915527|2022-11-13|-0.47767|2014-10-12|0.38903|2020-03-29
2024-04-13 22:24:18|WEEKLY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|16.998790504749|22|1.4850266045349|0.2886|1|2|0.22517|19.37|-0.14234|10|-0.12372688661101|13|32.27|-0.03572|0.04266|0.11835718595823|-0.12372688661101|141.00368107923|87.627|74.157734367829|0.364|0.091|0.31032|11|3|0.0021522074468085|0.09796|42.270000457764|2018-01-07|-0.34237|2020-03-22|0.52312|2020-04-12
2024-04-13 22:24:19|WEEKLY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|4.1178376408535|20|0.48405409746309||0|0|0.05653|5.42|-0.3348|10|-0.33479530859171|10|35.03|-0.05096|0.08062|0.084257658163045|0.081410069844142|135.21149408592|101.76992122719|28.526316191021|0.508|0.4|0.32135|65|28|0.0025379486062718|0.11203532665505|35.830001831055|1980-09-28|-0.47174|2002-07-28|0.57895|2001-05-20
2024-04-13 22:24:21|WEEKLY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|246.14715813768|92|13.258001357785|0.2607|1|2|0.2036|254.67|0.26367|62|0.26367275259116|62|42.05|-0.05551|0.0482|0.094677405631887|0.2543654945485|142.67281494835|378.97932085335|1638.8030810431|0.476|0.333|0.2345|21|6|0.0041650718685832|0.075324897330595|288.16000366211|2023-12-31|-0.32544|2020-03-22|0.29564|2020-03-29
2024-04-13 22:24:22|WEEKLY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|24.456128161302|18|2.9872452339423|-0.0748|1|2|-0.12415|29.49|-0.06429|32|-0.064293257390723|32|24.71|-0.24461|-0.16173|-0.24198029376303|-0.24198029376303|54.30205843|54.30205843|81.916666030884|0.286|0.286|0.36782|7|2|0.0019881052631579|0.11402626315789|62.084999084473|2022-12-11|-0.34866|2023-10-15|0.35|2023-11-05
2024-04-13 22:24:22|WEEKLY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|86.963955753218|20|5.6554808479983|0.4136|1|1|0.4136|100.38|-0.07771|9|0.05377847869262|24|36.14|0.04571|0.15635|0.005225380163104|0.050977967532291|38.013554027665|117.49255667502|940.76847737271|0.476|0.286|0.27073|63|22|0.0032770949477352|0.086882713414634|210|2002-10-06|-0.48402|2008-11-09|0.67115|2020-04-12
2024-04-13 22:24:23|WEEKLY|01505|24359|/equities/viad-corp|R2000GROWTH|30.511575083066|45|2.841855940188||0|0|0.41049|36.32|0.15073|30|-0.14781803443746|14|29.97|-0.05028|0.01186|-0.012975817667094|-0.0016478147560738|41.840656810065|68.765334022395|162.86995936064|0.636|0.424|0.22757|33|15|0.0026404162633107|0.077167599225557|72.271003723145|2019-07-28|-0.60067|2020-03-22|0.66218|2020-03-29
2024-04-13 22:24:25|WEEKLY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|-21.797559180507|60|2.6341863998602|0.7126|-1|1|0.71264|12.69|||-0.14781803443746|14|36.5|-0.33646|-0.26251|0|0|100|100|28.199999067518|0|0|0.32382|2|1|-0.0061515909090909|0.11271545454545|69.309997558594|2021-11-14|-0.27511|2023-02-26|0.44178|2021-10-10
2024-04-13 22:24:26|WEEKLY|01507|940761|/equities/intersect-ent-inc|R2000GROWTH|26.903513266355|42|0.44533642634587|0.2094|1|1|0.20942|28.24|-0.22138|43|-0.22138128856652|43|40.67|0.00935|0.16793|0.1712505103315|0.1712505103315|136.61343241667|136.61343241667|223.24111164202|0.444|0.444|0.34914|9|4|0.0049481572481572|0.10472098280098|42.950000762939|2018-06-10|-0.33958|2020-03-15|0.315|2020-07-12
2024-04-13 22:24:27|WEEKLY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|32.405881422746|18|2.5116293795337||0|0|-0.16748|34.25|0.00387|78|1.9755042432667|106|33.31|0.00758|0.095|0.034386060224372|0.12751622704737|34.800937620143|96.725801227924|363.16404290776|0.564|0.282|0.33886|39|17|0.004176443768997|0.10798390577508|59.959999084473|2022-04-10|-0.57336|2020-03-22|0.75661|2020-03-29
2024-04-13 22:24:28|WEEKLY|01509|1096424|/equities/collier-creek|R2000GROWTH|15.527541549594|17|1.0724121782537|0.1152|1|1|0.11516|17.14|-0.02467|18|1.0957479607941|54|38.71|0.07939|0.17625|0.20843392480398|0.54933738200541|155.74745398817|210.18905475|168.86699540714|0.571|0.286|0.15294|7|4|0.0028156794425087|0.061456167247387|30.090000152588|2021-05-09|-0.18925|2021-05-16|0.19971|2020-08-30
2024-04-13 22:24:28|WEEKLY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|17.620467734289|20|1.5755972459624|-0.0752|1|2|-0.12356|19.08|0.45442|60|0.45442073132778|60|48|0.0294|0.32899|0.42681466551279|0.42681466551279|290.10547144479|290.10547144479|98.911347942694|0.429|0.429|0.22798|7|1|0.003258676056338|0.07703261971831|84.509307861328|2021-11-07|-0.45316|2020-03-22|0.91971|2018-02-18
2024-04-13 22:24:30|WEEKLY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|13.606635713099|14|0.8261265334265|-0.0222|1|1|-0.02215|15.45|0.43429|74|0.43428954825102|74|73.56|0.10958|0.17297|0.2286911853643|0.37835927378023|237.55528971551|411.47175378925|1379.4642628114|0.481|0.333|0.19135|27|11|0.0021295897948975|0.062398869434717|27.5|2022-01-02|-0.26647|2020-03-22|0.23457|1986-09-07
2024-04-13 22:24:31|WEEKLY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-17.037421601567|47|1.4941405910762|0.6512|-1|1|0.65123|12.05|-0.21886|16|-0.21885598926882|16|38.42|0.05564|0.17838|0.078187149912375|0.12641116421605|238.02439408191|327.83594684259|41.913044141687|0.611|0.389|0.25014|36|17|0.0014108677396781|0.082343624912526|140.5|2014-01-19|-0.42279|2014-01-19|0.32514|2002-06-30
2024-04-13 22:24:32|WEEKLY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|6.2021045059885|10|1.5013686367594|1.3533|1|2|1.19637|9.686|0.86875|122|30.701319053824|83|72.4|1.13367|6.78376|10.745113637731|15.683295457306|9865.3661811023|5279.12571564|223.5402598889|0.6|0.4|0.44472|5|1|0.16258808625337|0.22969266846361|86.550003051758|2021-05-02|-0.97917|2019-12-22|47|2019-12-29
2024-04-13 22:24:33|WEEKLY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|0.82255977780025|11|0.59430884792995|-0.3011|1|1|-0.30108|1.3|0.89136|40|-0.3340043961175|15|32.07|-0.0284|0.06882|0.12444952947734|-0.037817194016699|133.10730597371|53.079342699831|5.9090906923467|0.6|0.333|0.4369|15|9|0.0018157433808554|0.13439692464358|68.550003051758|2018-07-15|-0.83178|2023-07-02|0.98739|2024-02-04
2024-04-13 22:24:34|WEEKLY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|163.46037444036|21|32.851938982055|0.2709|1|2|0.20981|236.59|1.3265|28|1.3264981532969|28|35.04|-1.34348|1.6892|-0.083812468229302|3.3454339959927|1466336.8826985|26726.854042094|2401.9288038097|0.84|0.48|0.46772|25|13|0.04415046875|0.140975703125|415.79998779297|2013-02-03|-0.81111|2009-03-01|31.57426|2011-05-22
2024-04-13 22:24:36|WEEKLY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|-2.1362788432238|58|0.31375961679211||0|0|0.84537|1.22|-0.56167|31|-0.56166667408413|31|38.6|0.2642|0.52926|1.3724788069745|1.4865642008812|316.14485344608|164.99047744219|9.7600002288818|0.5|0.4|0.48889|10|3|0.0043297742663657|0.15634489841986|33.880001068115|2015-12-20|-0.79931|2023-11-19|2.09864|2021-01-24
2024-04-13 22:24:37|WEEKLY|01517|1075234|/equities/greensky-inc|R2000GROWTH|-11.824357265382|5|0.71486876370339||0|0|-0.06029|10.2|0.56104|51|0.5610383894411|51|49.25|0.21709|0.33499|0.17495736542878|0.17495736542878|123.14732352|123.14732352|41.178843846441|0.5|0.5|0.28994|4|0|0.00031253731343284|0.12696940298507|27.020000457764|2018-06-03|-0.32803|2018-11-11|0.40547|2020-06-07
2024-04-13 22:24:37|WEEKLY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|0.49082660014267|9|0.20814420457113|-0.368|1|2|-0.60623|0.5434|0.61878|67|-0.33820834156213|12|42.93|0.08013|0.22956|0.25377777435702|0.39573649698301|357.43687356045|674.82234905786|3.6226665973663|0.724|0.379|0.50539|29|13|0.0042912370311253|0.15967557063049|51.380001068115|2000-09-03|-0.63181|2008-11-16|1.40251|2024-02-18
2024-04-13 22:24:38|WEEKLY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|-1.8493156428564|6|0.17310521984856||0|0|-0.00758|1.33|-0.10811|27|-0.10810808416176|27|34.81|-0.01894|0.23073|-0.035007460497773|-0.099202012768162|18.740168511696|13.051460880448|8.0606063206991|0.538|0.385|0.48916|26|9|0.005929989010989|0.17374081318681|16.89999961853|2006-11-12|-0.58427|2016-06-05|1.11966|2021-02-14
2024-04-13 22:24:39|WEEKLY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|5.9072955358295|36|0.81864513659923||0|0|0.90052|7.26|-0.18266|55|3.0190676157887|84|36.48|-0.02859|0.124|0.22289346049496|0.47454787694492|137.08508032646|580.14467214489|311.14729675463|0.68|0.36|0.49278|25|12|0.0070893558606125|0.15893620908131|9.3500003814697|2007-03-04|-0.37716|2015-06-21|0.78947|2008-12-21
2024-04-13 22:24:41|WEEKLY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|30.957552443599|40|3.2249362010986|0.4335|1|2|0.38654|35.44|-0.25885|29|-0.25885066791535|29|37|0.05249|0.12501|0.10950183727778|0.14232916520767|1097.2699840959|931.50132888263|1057.9104368839|0.623|0.426|0.23552|61|26|0.0029909581881533|0.079477996515679|41.939998626709|2024-03-24|-0.41897|2020-04-05|0.62611|2020-04-12
2024-04-13 22:24:42|WEEKLY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|2.5469046814352|6|0.60892859747679||0|0|0.05413|3.7|0.87619|166|-0.12791582883895|6|65|0.10817|0.16101|0.37413732467693|-0.12791582883895|163.61877752|87.208|14.985824089311|0.667|0.333|0.58019|3|1|0.00080465|0.20133215|55.720001220703|2020-12-06|-0.65432|2023-10-22|0.44373|2023-11-05
2024-04-13 22:24:43|WEEKLY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|12.417799467592|14|2.2096741992182|0.8469|1|2|0.49223|14.4|-0.73874|22|-0.43888013276113|16|30.78|-0.18778|-0.04382|-0.11061402233919|-0.21441696477448|20.753422436394|43.196865985392|59.999998410543|0.667|0.333|0.51183|9|5|0.0048715862068966|0.16007372413793|55.215000152588|2020-11-15|-0.62262|2022-11-06|0.64803|2023-04-02
2024-04-13 22:24:43|WEEKLY|01524|16018|/equities/energy-recovery|R2000GROWTH|-19.130384804106|32|1.4934615695797||0|0|0.41443|14.37|-0.05591|13|-0.055914234486761|13|39.6|-0.13801|0.09781|0.085477916628226|0.21038930414112|73.015322287849|226.99899919219|146.18514747802|0.6|0.45|0.29231|20|8|0.0043448602673147|0.11128891859052|30.760000228882|2023-07-23|-0.29022|2010-05-09|2.00406|2015-10-25
2024-04-13 22:24:44|WEEKLY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|8.4428920027221|19|0.92997242617368||0|0|-0.07603|8.75|-0.19722|25|0.058164363175062|26|36.29|-0.03803|0.04951|-0.016142840474702|0.10787783446652|44.184829251836|188.19993410599|51.470588235294|0.457|0.257|0.31512|35|12|0.0024541692546584|0.11329586956522|39.610599517822|2021-01-31|-0.31088|2009-03-01|0.3334|2021-05-02
2024-04-13 22:24:46|WEEKLY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|95.135698394528|22|5.5627099994507|0.085|1|2|0.00083|96.55|0.52613|32|0.52612632700212|32|29.23|-0.10199|0.03505|0.022270233972236|0.17312386801037|0.41279804941751|225.87774748614|3094.5514933715|0.547|0.387|0.35117|75|28|0.0055439403524627|0.11308796204248|119.86000061035|2024-02-18|-0.46783|1995-04-02|1.83019|2000-01-02
2024-04-13 22:24:47|WEEKLY|01527|1010529|/equities/veritone-inc|R2000GROWTH|2.6892325342963|5|1.3522302549699||0|0|0.25258|4.86|0.82037|119|-0.25359170640445|5|32.45|0.15432|0.3131|0.35408995615794|0.38524326835974|473.00629365094|245.05174328453|37.184393626566|0.727|0.455|0.6983|11|5|0.0076159279778393|0.20542166204986|74.919898986816|2017-10-01|-0.36923|2023-11-12|0.87163|2017-09-24
2024-04-13 22:24:48|WEEKLY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|69.071492053643|24|6.0783903007688|0.0237|1|2|-0.08417|82.48|-0.38917|19|0.42929732105785|51|33.87|-0.06937|0.03447|-0.030449530595382|0.043377533774578|5.7749251160762|121.72279856703|4633.7081282386|0.582|0.373|0.27216|67|24|0.0039520636998255|0.091453952879581|91.610000610352|2023-11-19|-0.42368|2008-11-16|0.6696|2008-11-30
2024-04-13 22:24:49|WEEKLY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.036270107639779|178|0.01204003588119||0|0|0.99999|0.0002|0.5134|27|0.51339608064154|27|30|0.1148|0.15447|0.27115837259077|0.27115837259077|155.7167528|155.7167528|0.0020100502390338|0.5|0.5|0.15891|4|0|0.56011420875421|0.24657558922559|28.639999389648|2020-09-20|-0.99|2024-02-04|99|2024-01-28
2024-04-13 22:24:50|WEEKLY|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|0.52907469034438|1|0.16530842860459||0|0|0|0.96|0.26454|13|0.26453717222206|13|36.86|0.0161|0.18948|0.095201108448855|0.095201108448855|129.10908306504|129.10908306504|9.8969071898885|0.429|0.429|0.21542|7|1|-0.0032610465116279|0.13556930232558|34.939998626709|2021-02-14|-0.52882|2022-05-15|0.51007|2023-03-05
2024-04-13 22:24:52|WEEKLY|01531|21247|/equities/dsw-inc|R2000GROWTH|-11.861404974139|19|1.3241337422095|0.0048|-1|1|0.0048|8.29|-0.125|24|-0.12500005008793|24|40.08|0.0237|0.11935|0.05786743720741|0.053898374163961|136.56138155717|119.66839908475|64.114460682067|0.458|0.375|0.28096|24|7|0.002285887755102|0.099525612244898|47.549999237061|2013-12-01|-0.4404|2020-03-22|0.43883|2020-06-07
2024-04-13 22:24:53|WEEKLY|01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE|17.571917797446|39|0.80269391493|0.3632|1|2|0.03521|19.99|-0.55342|25|-0.55341880356394|25|42.84|0.1529|0.30504|0.27731619257526|0.40242908501527|872.53512327327|1054.598446678|57.114285060338|0.608|0.412|0.26889|51|26|0.0030911111111111|0.088977759784076|71|1990-05-20|-0.51091|2020-03-22|0.93023|2009-03-15
2024-04-13 22:24:54|WEEKLY|01533|16627|/equities/mitek-systems|R2000GROWTH|11.538651915653|44|0.97044929787059|0.3288|1|1|0.32879|14.63|0.86855|79|0.86854979961961|79|48.51|0.90059|1.25211|0.011394598307306|0.058992640162928|13.517543831005|78.641788276314|668.03651745148|0.676|0.324|0.53725|37|23|0.010465043525571|0.16492447769314|23.290000915527|2021-09-05|-0.58|2008-08-31|2.125|2008-08-03
2024-04-13 22:24:55|WEEKLY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|8.729583429547|17|0.79961245342296|0.1881|1|1|0.1881|9.98|-0.26304|8|-0.26303852325365|8|31.44|-0.16147|-0.00541|-0.14693952106955|-0.14693952106955|71.42321536|71.42321536|103.52696251872|0.222|0.222|0.30127|9|2|0.00251127090301|0.093151906354515|28.420000076294|2020-12-27|-0.28135|2020-03-22|0.39808|2022-11-13
2024-04-13 22:24:56|WEEKLY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|33.311439529678|31|4.6020681334672|1.0209|1|2|0.51204|44.59|-0.82714|4|-0.2778523886277|15|29.89|-0.4234|-0.2428|-0.34590316309436|-0.32609566631033|2.4891875884272|19.723888006242|193.86956588082|0.778|0.444|0.39758|9|6|0.006822508361204|0.13656772575251|49.569999694824|2024-04-07|-0.3318|2020-03-15|0.84659|2023-09-17
2024-04-13 22:24:58|WEEKLY|01536|20506|/equities/nci-building-systems-inc|R2000GROWTH|23.367336213609|23|0.40922135114007|0.3144|1|2|0.1004|24.66|0.77456|60|0.77455584944355|60|33.17|-0.04814|0.08921|0.085291205742188|0.16067011500984|51.200623891363|151.92371370908|149.81774738174|0.574|0.426|0.27239|47|19|0.0032926628716003|0.094492359266287|350|2006-05-14|-0.45956|2001-04-22|0.74582|2020-03-29
2024-04-13 22:24:59|WEEKLY|01537|949602|/equities/party-city-holdco-inc|R2000GROWTH|-0.082062338765173|48|0.025020779593979||0|0|0.99541|0.004|-0.65938|10|-0.65937500058207|10|49.5|0.37119|0.49356|0.45353961917817|0.34976585139584|203.93265680035|109.13485109431|0.018544275598436|0.625|0.5|0.63824|8|3|-0.0026304966139955|0.20116031602709|22.60000038147|2015-05-17|-0.83333|2023-09-10|1|2023-09-17
2024-04-13 22:24:59|WEEKLY|01538|15356|/equities/agenus-inc|R2000GROWTH|-17.295228091456|58|2.9617426685417|0.7232|-1|1|0.72316|8.15|-0.09543|19|-0.095434577978385|19|33.47|-0.19321|0.01828|-0.095401185831031|-0.12074919337386|8.8134756209947|9.1256744608789|0.11276669260373|0.528|0.417|0.4111|36|12|0.00078812995245642|0.15393145007924|8419.5966796875|2000-02-13|-0.51968|2008-10-12|2.0548|2009-06-07
2024-04-13 22:25:00|WEEKLY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|17.408387690591|47|2.14754895215|-0.4308|1|1|-0.43078|18.01|0.18655|89|0.18655127150452|89|56.44|0.12261|0.31998|0.42045933879546|0.50929426119297|951.89122909255|1788.8993424152|39.582418085455|0.44|0.4|0.4058|25|6|0.0041541043239533|0.13601643102265|94.199996948242|2021-01-31|-0.35185|2001-09-23|1.46575|1998-11-15
2024-04-13 22:25:02|WEEKLY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|32.459463832391|17|3.5977607777662|0.1517|1|1|0.15175|38.86|-0.00089|50|-0.00088575986852302|50|28.23|-0.24775|-0.07723|-0.15500780147332|0.037096058306972|27.984939808531|104.15713789092|397.74819641356|0.308|0.231|0.34522|13|3|0.0072615404699739|0.12019274151436|63.419998168945|2021-04-11|-0.29832|2020-03-22|0.4381|2020-04-12
2024-04-13 22:25:03|WEEKLY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|2.9629779391645|16|1.2452934253229|-0.08|1|1|-0.08|5.75|1.35509|60|1.3550867896695|60|69.29|0.41369|0.58558|0.62111453919806|1.0133838463634|329.35793625769|393.69568512|10.087719298246|0.429|0.286|0.56953|7|2|0.00403094|0.1681544|242|2015-07-19|-0.45098|2022-12-18|2.40625|2018-09-02
2024-04-13 22:25:04|WEEKLY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|-17.013658010376|37|1.2664295163914|0.141|-1|1|0.14096|14.26|||1.3550867896695|60|62|0.06782|0.11093|0|0|100|100|41.953514341589|0|0|0.41503|2|1|-0.0030934375|0.1077438125|44.129901885986|2021-04-25|-0.22139|2023-08-06|0.16466|2022-10-30
2024-04-13 22:25:05|WEEKLY|01543|17189|/equities/simulations-plus|R2000GROWTH|36.15448807787|2|4.0935044318069|-0.0247|1|1|-0.02474|46.52|-0.3007|13|-0.3006965139518|13|42.09|0.07354|0.24623|0.3034587916465|0.5132749983254|886.84702107529|983.17639734104|3276.0564692743|0.515|0.303|0.33518|33|11|0.0075057050359712|0.11994851798561|90.919998168945|2021-02-14|-0.31818|2002-03-10|2.13636|1999-01-17
2024-04-13 22:25:06|WEEKLY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|11.504464089127|38|0.88261107357261|-0.1339|1|1|-0.13393|12.61|0.32028|34|0.32027964398205|34|29|-0.00333|0.02157|0.32027964398205|0.32027964398205|132.028|132.028|105.8774124117|0.2|0.2|0.19281|5|2|0.0011065934065934|0.063576758241758|23.030000686646|2021-05-30|-0.13035|2023-03-12|0.12152|2023-12-17
2024-04-13 22:25:06|WEEKLY|01545|100222|/equities/inogen-inc|R2000GROWTH|5.9132840119907|10|1.3525411416006|0.0677|1|2|-0.10353|7.36|-0.28435|10|-0.28434920336506|10|57.89|0.61307|0.81829|1.3727100982104|1.6036301463561|1177.2207074198|700.74746713881|48.580860190334|0.444|0.333|0.33864|9|2|0.0013436226415094|0.104245|287.79000854492|2018-09-16|-0.32383|2023-02-26|0.26603|2023-11-05
2024-04-13 22:25:08|WEEKLY|01546|15595|/equities/dynamic-materials|R2000GROWTH|-21.898656297681|25|1.6312367386472||0|0|0.06307|17.53|-0.31508|14|-0.31508468658182|14|43|0.39941|0.65679|0.90007765923265|1.5762164373246|4404.2955252319|5910.0050661526|2827.4194438425|0.643|0.357|0.37071|42|17|0.0083343661202186|0.12976953005464|76.680000305176|2019-06-09|-0.8152|1990-09-09|4|1990-08-26
2024-04-13 22:25:09|WEEKLY|01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|58.993329668018|19|1.2955571333657|0.361|1|2|0.27704|62.92|-0.195|11|0.38724377083892|53|39.96|0.03973|0.13895|0.20517810988268|0.33395202104042|1767.6408544113|4476.1459139128|15729.999307841|0.596|0.386|0.27248|57|24|0.0048367290940767|0.09596425087108|67.76000213623|2005-07-17|-0.42308|1989-09-24|0.75949|1992-01-19
2024-04-13 22:25:10|WEEKLY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-99.347578624253|30|6.6925260554965|0.2292|-1|1|0.22916|77.6|-0.12804|7|-0.12803763234089|7|50.56|0.56183|0.74149|0.29438892021047|0.39185867833389|1619.1039223787|2550.8941475662|1577.2357168859|0.639|0.444|0.26158|36|13|0.0039530394808004|0.090827306652245|125.73999786377|2022-11-27|-0.44371|2008-11-16|0.49123|2009-04-19
2024-04-13 22:25:12|WEEKLY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|64.962673289673|10|3.0021033201256||0|0|0.00057|70.56|-0.1133|29|-0.11330181018067|29|54.76|0.13542|0.24767|0.2510656862891|0.46932245214571|480.24894556305|2374.9565331157|1851.9684676719|0.586|0.379|0.31539|29|10|0.0044808390732624|0.10184068879148|94.26000213623|2022-04-24|-0.47874|2009-03-08|0.587|2020-03-29
2024-04-13 22:25:13|WEEKLY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|-57.319234436141|58|2.9065296366695|0.0813|-1|1|0.08125|48.17|-0.1611|19|0.15495572181142|55|37.08|-0.06707|0.05067|0.011506550148382|0.054675392835334|68.939276848267|146.88369386055|445.60588620822|0.579|0.368|0.25469|38|15|0.0027897748976808|0.079266459754434|74.5|2000-03-19|-0.41045|2000-10-01|0.42843|2000-10-15
2024-04-13 22:25:15|WEEKLY|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|-10.445586573018|5|0.62352892125103||0|0|0.05717|8.41|-0.13678|13|-0.13677791964497|13|37.05|0.15213|0.21702|0.25065900246216|0.35305851079398|163.78499011226|201.8077952578|93.444442749024|0.595|0.432|0.33488|37|17|0.0034322618181818|0.10795064|23.879999160767|2019-09-08|-0.49069|2020-03-22|1.36923|2004-02-15
2024-04-13 22:25:16|WEEKLY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|10.334516258479|9|0.73526496097376|0.0433|1|2|-0.04437|11.63|-0.04106|25|-0.25112108664379|17|39.43|0.00879|0.08692|0.0556484547567|0.16320448155047|88.792332693855|470.22197142624|3876.6665507687|0.66|0.377|0.23671|53|25|0.0032555052430887|0.078885724499523|56.200000762939|2018-01-28|-0.29286|1986-07-27|0.37736|2001-04-01
2024-04-13 22:25:17|WEEKLY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|12.779137429524|13|1.3343503406368|-0.1262|1|2|-0.1386|13.3|0.31317|46|0.31317073542897|46|43.81|0.59702|0.75398|1.1966972731876|1.8315075441706|4583.4043691658|4286.0700557657|148.10691390551|0.524|0.333|0.4315|21|9|0.014919699570815|0.14697479613734|46.439998626709|2011-07-10|-0.51471|2015-08-09|11.07101|2011-06-19
2024-04-13 22:25:18|WEEKLY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|32.957262955107|20|3.0827825308325|-0.0072|1|1|-0.00716|36.06|-0.12649|30|-0.15445470364537|21|47.65|0.10535|0.15811|0.2116823532007|0.3611550110152|1683.248401378|4004.5496460492|12019.999980132|0.628|0.419|0.20176|43|22|0.0034484090909091|0.066568070599613|67.236717224121|2021-03-21|-0.21074|2008-10-12|0.26226|2009-05-10
2024-04-13 22:25:19|WEEKLY|01555|15852|/equities/cutera|R2000GROWTH|-4.0863847575972|99|0.89740042812794|0.9541|-1|1|0.95415|2.21|0.02401|10|0.02400682123309|10|39.46|0.12123|0.26089|0.3717353421985|0.37250800010962|829.91577019728|607.75201947734|15.673758711747|0.375|0.333|0.28969|24|7|0.0016773588516746|0.11128163636364|74.379997253418|2022-04-10|-0.45806|2023-11-12|0.41667|2024-04-14
2024-04-13 22:25:21|WEEKLY|01556|17245|/equities/surmodics|R2000GROWTH|-35.932419868255|5|2.8308064447326|0.0415|-1|1|0.04153|27|0.07775|38|0.07774726143156|38|39.91|0.05955|0.15756|0.16362888750458|0.23496997973322|891.80697204253|1263.1668737629|665.02463991454|0.735|0.5|0.28626|34|20|0.003506891991183|0.092480742101396|82.349998474121|2018-09-09|-0.29815|2010-11-14|0.58615|2000-07-09
2024-04-13 22:25:22|WEEKLY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|52.934106299471|19|4.7557681711939|0.2925|1|2|0.18609|56.09|-0.36282|13|-0.15850113507377|11|25.16|-0.17201|-0.06975|-0.12769031408394|0.030407645055635|5.8508403852689|98.794066285621|324.5948953922|0.789|0.421|0.28297|19|10|0.0061987298387097|0.10151997983871|73.480003356934|2017-06-11|-0.54756|2020-03-15|0.90722|2020-03-29
2024-04-13 22:25:23|WEEKLY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|13.196353597716|24|1.1174736014163|0.3025|1|1|0.3025|15.63|0.20319|33|-0.28353948184362|6|38.54|0.01925|0.05816|-0.016643391761408|-0.11312317219607|82.075990929228|67.249411757406|62.370313038844|0.538|0.231|0.21753|13|7|0.0014081679389313|0.072079427480916|31.489999771118|2015-03-22|-0.58772|2020-03-22|0.50313|2020-03-29
2024-04-13 22:25:24|WEEKLY|01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH|8.4825970713122|19|0.41913423326866|0.3004|1|1|0.3004|9.74|-0.05893|27|-0.058927008182727|27|29.29|0.01963|0.0441|-0.078738840637028|-0.058927008182727|84.83275515|94.107|97.011950280132|0.286|0.143|0.12988|7|3|0.0012832286995516|0.067199955156951|15|2021-01-03|-0.15276|2021-11-21|0.25882|2022-10-23
2024-04-13 22:25:24|WEEKLY|01560|17255|/equities/standard-parking|R2000GROWTH|49.556642708088|90|0.85425734016138|0.5684|1|2|0.51781|52|-0.27455|34|0.080249854641738|55|63.13|0.0563|0.12634|0.13159678573926|0.28408704607023|216.03742036811|315.61193797517|828.02545004353|0.733|0.4|0.21996|15|6|0.003271611969112|0.072334507722008|52.555000305176|2024-04-07|-0.38976|2020-03-22|0.42133|2023-10-08
2024-04-13 22:25:26|WEEKLY|01561|101907|/equities/sportsmans|R2000GROWTH|-4.5229846318316|124|0.56435584878256||0|0|0.75753|3.3|-0.24051|49|-0.24051341524927|49|24.88|-0.04488|0.03727|-0.040760515844494|-0.0051391879827129|50.602050715488|71.281537583975|33.84615335709|0.5|0.438|0.31802|16|6|0.00043057581573896|0.10200796545106|18.459999084473|2020-09-06|-0.28571|2023-09-10|0.43936|2020-12-27
2024-04-13 22:25:27|WEEKLY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|32.775793987436|28|1.7179356592506|0.3601|1|1|0.36009|36.94|-0.18268|17|-0.18267714132474|17|43.19|0.42604|0.56952|0.76483746746436|1.1753194183496|9419.6086261696|8212.2152612059|292.94210652217|0.593|0.37|0.2531|27|14|0.0041058172673931|0.097089044425817|67.303001403809|2021-11-21|-0.56|2008-12-21|0.59091|2008-12-28
2024-04-13 22:25:28|WEEKLY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|8.201067788023|3|1.244591052122|-0.1384|1|1|-0.13844|10.02|-0.10145|39|-0.1014491841667|39|34.79|0.0707|0.21216|0.086080455312206|0.22002068745503|8.4159159428389|47.635418218156|210.94737805818|0.615|0.385|0.44997|39|20|0.0057769977924945|0.13229057395143|44.25|2007-10-21|-0.39151|2000-04-16|1.38095|2001-12-09
2024-04-13 22:25:29|WEEKLY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|-2.4058567384619|124|0.2902855906135||0|0|0.88107|1.42|2.99165|83|2.9916527036625|83|42.94|0.22516|0.38341|0.46564949112752|0.75139966937007|1276.5325395998|1462.4740087928|11.932773131131|0.667|0.389|0.37421|18|8|0.0015652901785714|0.13468511160714|23.260000228882|2021-02-14|-0.44118|2007-03-25|0.40663|2020-05-10
2024-04-13 22:25:30|WEEKLY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|-20.458828697301|36|1.6112762324337|0.3052|-1|1|0.30516|14.96|0.16176|23|0.16176378260104|23|41.83|-0.0817|0.07618|-0.092302460164525|-0.092302460164525|75.93611888|75.93611888|73.513512322925|0.333|0.333|0.33533|6|2|0.0023363986013986|0.11859713286713|37.209999084473|2021-05-09|-0.39245|2020-03-22|0.3306|2020-03-29
2024-04-13 22:25:32|WEEKLY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|0.8142680456223|11|0.20257379714487|0.032|1|2|-0.24158|0.9101|-0.72861|25|7.6737137253116|31|37.47|-0.10061|0.27887|0.50556174338988|1.0149479268727|24.326890631521|5025.5714063258|4.0448888142904|0.441|0.237|0.44852|59|19|0.0092538226024314|0.15873923457902|107.40000152588|2004-05-09|-0.71064|2005-11-06|9.6|2012-12-09
2024-04-13 22:25:33|WEEKLY|01567|17460|/equities/usa-technologies|R2000GROWTH|-7.7087698503282|30|0.44813098084766||0|0|-0.04112|6.33|0.45964|59|0.11326641512254|66|46.53|-0.08468|0.06126|-0.053380812325608|0.02186142291493|1.6147509963768|15.731352946648|0.89960772439423|0.563|0.375|0.48244|32|12|0.003826930171278|0.17326805665349|1583.1800537109|1996-05-05|-0.41382|2002-09-08|1.0625|1996-05-05
2024-04-13 22:25:34|WEEKLY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|14.049324923296|9|2.9191501717152|-0.0393|1|1|-0.0393|18.09|-0.29692|8|-0.29692307496682|8|29.27|-0.05756|0.0439|-0.050884567139178|0.0068673652181391|24.333985604071|55.580612987428|58.92508046588|0.733|0.467|0.40245|15|10|0.0028758836689038|0.13447438478747|85.099998474121|2018-07-15|-0.27421|2020-03-15|0.38279|2016-11-13
2024-04-13 22:25:35|WEEKLY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|30.505271529459|37|2.1217412767138|0.0094|1|1|0.00941|34.32|-0.011|80|-0.12429422985112|11|31.85|-0.05726|0.01037|-0.092904228032532|-0.050767972823424|12.966069482627|50.437076551203|333.85214578118|0.63|0.333|0.28579|27|15|0.0033138839285714|0.087477220982143|44.659999847412|2021-05-16|-0.39123|2008-06-15|0.68687|2008-11-30
2024-04-13 22:25:35|WEEKLY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|-26.020975084663|8|1.5529768198025|-0.0289|-1|1|-0.02885|22.82|-0.13256|10|-0.13255702782349|10|32.71|-0.04502|-0.00495|-0.060465115363608|-0.021462359190547|41.901024168963|81.807630916888|93.142855897242|0.857|0.5|0.2055|14|9|0.00087797849462366|0.068106903225807|41.790000915527|2022-08-21|-0.18106|2015-09-27|0.20179|2015-12-20
2024-04-13 22:25:37|WEEKLY|01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH|-18.744845840171|52|0.67721437328784|0.1077|-1|1|0.10772|18.72|-0.05025|46|-0.050249008722688|46|38|0.0235|0.17745|0.22253295976756|0.3241792681824|0|594.81217979409|267.42856161935|0.604|0.417|0.31439|48|22|0.004951344|0.12027890666667|40.709999084473|2014-01-26|-0.68866|2016-03-06|1.33333|1990-09-16
2024-04-13 22:25:38|WEEKLY|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|-12.313439427156|126|0.68974642649002|0.5509|-1|1|0.5509|11.25|0.39159|45|0.39158544406305|45|37.33|-0.00044|0.12034|0.07949852873747|0.1600001176877|146.70868459985|927.87813672299|247.79735891029|0.574|0.407|0.30215|54|22|0.003196809901915|0.10094273236805|33.264999389648|2021-11-14|-0.39516|2000-05-21|0.64|2000-01-02
2024-04-13 22:25:39|WEEKLY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-29.854684829257|58|1.3950618921121||0|0|0.2849|25.15|-0.08157|8|-0.081568577610001|8|40.7|-0.02044|0.05746|0.0030865518463211|0.07380869587676|92.122677070972|136.49841360022|125.43641184805|0.8|0.5|0.20097|10|5|0.0014375431034483|0.058450495689655|52.540000915527|2021-05-02|-0.29847|2020-03-22|0.27213|2020-03-29
2024-04-13 22:25:40|WEEKLY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|64.028126927941|22|9.9718073179848|0.4605|1|2|0.33683|91.84|1.65189|73|1.6518882124605|73|47.4|0.3863|0.52713|1.6518882124605|1.6518882124605|265.189|265.189|370.32257727108|0.2|0.2|0.52003|5|1|0.0097153875968992|0.14704945736434|99.629997253418|2023-07-23|-0.23639|2019-10-06|0.36318|2022-03-20
2024-04-13 22:25:41|WEEKLY|01575|1163504|/equities/allovir-inc|R2000GROWTH|-1.2795916218749|57|0.17819721563627|0.833|-1|1|0.83297|0.76|-0.41366|32|-0.41365978652935|32|68.5|0.13735|0.14955|-0.41365978652935|-0.41365978652935|58.634|58.634|3.0522088438013|0.5|0.5|0.92128|2|2|-0.0083235751295337|0.19610082901554|48.959999084473|2020-12-27|-0.67705|2023-12-24|0.69063|2022-08-07
2024-04-13 22:25:43|WEEKLY|01576|992763|/equities/forterra-inc|R2000GROWTH|-24.405566636597|6|0.51895629740493|-0.0462|-1|1|-0.04621|24|0.87014|82|0.87013934616674|82|34.63|0.03642|0.19839|0.26867729064677|0.27270831274777|263.21679678459|172.40111951746|141.17647058824|0.625|0.375|0.42048|8|5|0.0076757446808511|0.12953627659574|24.010000228882|2022-01-02|-0.46552|2017-05-21|0.73225|2017-11-12
2024-04-13 22:25:43|WEEKLY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|2.2927106474901|9|0.39806290190634||0|0|-0.19745|2.52|-0.75419|15|-0.59865472050607|24|38.04|-0.5988|0.28441|0.085188145749314|0.19348916456195|8.2650164763415|41.744081680012|1399.9999337726|0.64|0.4|0.533|25|12|0.01904669447341|0.16212308654849|31.729999542236|2014-01-19|-0.80418|2023-01-15|5.45|2004-04-18
2024-04-13 22:25:44|WEEKLY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|51.339720200436|63|3.2386074548573|0.986|1|2|0.91076|55.03|0.01202|44|0.012023175708477|44|34.4|-0.20964|-0.13459|-0.17181021607236|-0.087342863127292|54.261432357611|82.30657458|336.57490822854|0.6|0.4|0.2458|5|3|0.0067326068376068|0.08515452991453|62.756401062012|2024-03-10|-0.1512|2020-03-22|0.16983|2020-04-05
2024-04-13 22:25:45|WEEKLY|01579|16757|/equities/napco-security-te|R2000GROWTH|36.851653370674|22|2.9568197751105|0.4973|1|2|0.35844|38.77|-0.00295|28|0.25572307980503|43|53.22|0.08045|0.23477|0.208344592521|0.46498941145535|654.15615086702|6690.8758470185|14359.258858216|0.537|0.317|0.30083|41|12|0.0049263322741716|0.10473728098048|46.259998321533|2024-02-18|-0.40927|2023-08-27|0.44|1991-02-17
2024-04-13 22:25:46|WEEKLY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-14.310102569424|35|0.82503417709228||0|0|0.23133|11.53|-0.24311|47|-0.24311116112972|47|37.75|-0.40725|-0.22265|-0.24311116112972|-0.24311116112972|75.689|75.689|66.840578162152|0.25|0.25|0.39045|4|0|0.00031010810810811|0.11158740540541|51.369998931885|2020-11-29|-0.17518|2022-04-24|0.38211|2020-11-22
2024-04-13 22:25:48|WEEKLY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|24.652609814318|4|1.7824633952272|0.1037|1|1|0.10374|29.79|-0.27587|6|-0.2758739869067|6|77.86|2.00111|2.15391|3.5172737883398|6.533174219383|2177.667128463|1038.56317686|55.89118450646|0.571|0.286|0.50152|7|5|0.0025618248175182|0.11508791970803|68.430000305176|2014-03-30|-0.26875|2020-06-28|0.90538|2020-04-12
2024-04-13 22:25:49|WEEKLY|01582|1095982|/equities/tpg-pace|R2000GROWTH|10.138758026654|43|0.57793551362011|0.1161|1|2|0.07198|11.02|0.01627|59|0.088888903873671|93|37.13|0.00778|0.04298|0.02063034378095|0.03270656291816|110.42901703065|109.89633573234|112.44898207433|0.625|0.375|0.17456|8|3|0.0019745722713864|0.064538200589971|15.109999656677|2020-09-20|-0.35632|2020-03-22|0.35|2020-03-29
2024-04-13 22:25:50|WEEKLY|01583|15858|/equities/calavo-growers|R2000GROWTH|-29.962626319885|32|2.4042716066095||0|0|0.12963|24.44|0.057|38|-0.15524628077233|27|37.33|-0.0284|0.03234|0.0083244602499279|0.057853068293015|86.466492085525|145.68698403264|354.20290139512|0.567|0.333|0.21484|30|14|0.0024239965247611|0.075502658557776|108|2018-09-16|-0.25299|2023-03-12|0.29964|2003-11-02
2024-04-13 22:25:51|WEEKLY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|-59.949229243772|114|3.8647432338451|0.5113|-1|1|0.51132|47.07|0.2915|61|0.29149902561034|61|56.92|-0.00438|0.03628|0.066233082136952|0.2193443859796|135.01085303658|641.73498863108|2517.1122767272|0.579|0.342|0.1661|38|16|0.0020114630931459|0.051198369947276|121.42500305176|2022-01-02|-0.21063|1999-09-05|0.39183|1999-08-29
2024-04-13 22:25:52|WEEKLY|01585|1163804|/equities/pae-inc|R2000GROWTH|9.6189431169053|17|0.14368569127651|0.3161|1|2|0.0131|10.05|0.10755|9|0.080233025776616|57|31.2|-0.12912|-0.00866|0.093890112053249|0.080233025776616|119.64087365|108.023|104.46985769533|0.4|0.2|0.21815|5|1|0.0032631395348837|0.068343720930233|12.760000228882|2020-02-23|-0.43396|2020-03-15|0.68136|2021-10-31
2024-04-13 22:25:54|WEEKLY|01586|17014|/equities/quinstreet|R2000GROWTH|13.87851339031|20|1.1688289461907|0.4764|1|2|0.36638|17.23|0.04722|33|-0.0041384729370691|34|48|0.20721|0.31047|0.035528058527976|0.042478401259524|112.08443291676|108.37281642046|118.41923928776|0.6|0.4|0.29846|15|5|0.0027360622462788|0.10350224627876|25.989999771118|2021-02-07|-0.28163|2019-08-11|0.3114|2014-12-21
2024-04-13 22:25:55|WEEKLY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|28.857568057318|22|2.8746811509264|0.1021|1|2|0.06567|32.78|-0.08885|10|0.49535312600682|46|45.61|0.09109|0.16694|0.18713076562799|0.3817777791927|207.14592385091|876.24853097305|570.08693529212|0.613|0.387|0.32515|31|13|0.0039658466898955|0.10263320557491|76.5|2018-09-16|-0.59586|2020-03-22|0.67439|2020-03-29
2024-04-13 22:25:56|WEEKLY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|16.33825989787|21|1.573376881408|0.1586|1|1|0.15855|20.46|-0.34399|5|-0.4141724990373|6|34.17|-0.00568|0.0925|0.067271732956964|0.2732511682377|26.044125809195|402.74692627125|511.49997711182|0.617|0.298|0.31056|47|24|0.0045022693726937|0.10710874538745|44.819999694824|2001-08-05|-0.68559|2002-08-18|0.86364|2002-09-08
2024-04-13 22:25:57|WEEKLY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|32.882222362005|21|2.5666999408963|0.3729|1|1|0.37289|35.75|-0.20388|25|0.055957564363178|28|34.31|-0.24303|-0.14343|-0.089271018263491|-0.022469518605885|33.121263016713|75.436676454696|276.06178012777|0.692|0.385|0.43125|13|8|0.0062386480686695|0.12289845493562|40.909999847412|2024-03-31|-0.28291|2016-01-10|0.7829|2015-09-20
2024-04-13 22:25:58|WEEKLY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|-41.554446418581|5|2.4114816054694||0|0|0.0549|33.4|-0.21432|13|-0.2143174630448|13|37.35|-0.05196|-0.00868|-0.024990701169834|0.02058578098212|37.341584603111|114.59241122647|310.69768861283|0.558|0.288|0.16733|52|21|0.0012106474820144|0.049402250770812|132.41000366211|2020-02-16|-0.24217|2020-03-15|0.39244|2020-03-29
2024-04-13 22:26:00|WEEKLY|01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH|-9.2174476173818|31|1.2917342718631|0.6653|-1|1|0.66532|5.78|0.0065|8|0.0064984920303903|8|11.6|-0.1694|-0.09695|-0.15951030690546|0.004634913375845|15.867148814572|95.625101006188|59.282053433932|0.8|0.4|0.26077|10|7|0.0018192465753425|0.11260315068493|27.179100036621|2021-01-03|-0.25499|2022-02-20|0.58435|2021-08-15
2024-04-13 22:26:01|WEEKLY|01592|1024881|/equities/petiq|R2000GROWTH|-20.401611846154|6|1.5701899401629|-0.0092|-1|1|-0.00919|16.47|-0.07607|59|-0.076073226773877|59|34.6|-0.09711|0.01053|-0.192236292904|-0.192236292904|63.8989988|63.8989988|70.626070020961|0.2|0.2|0.32516|10|3|0.0020152421652422|0.114210997151|46|2021-05-09|-0.23987|2018-12-23|0.28659|2022-11-13
2024-04-13 22:26:01|WEEKLY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|24.187249943249|38|1.8096266057172|0.0832|1|1|0.08317|26.83|-0.13947|26|-0.13947451338636|26|25.92|-0.09824|-0.04641|-0.069578048189941|-0.069578048189941|68.550916506598|68.550916506598|88.841057105638|0.385|0.385|0.20785|13|4|0.00081812834224599|0.066719278074866|35.590000152588|2021-03-21|-0.16124|2020-03-15|0.28428|2020-04-12
2024-04-13 22:26:02|WEEKLY|01594|15850|/equities/citi-trends|R2000GROWTH|-31.788467074886|1|2.7261554881783||0|0|0|22.94|-0.42251|16|-0.42250807510685|16|37.92|0.09485|0.24053|0.2636349828348|0.35534070989989|462.81313912387|421.39574427164|155.52542734954|0.615|0.423|0.3438|26|11|0.0038443204868154|0.11107324543611|111.44000244141|2021-05-02|-0.44142|2020-03-22|0.64219|2008-11-30
2024-04-13 22:26:03|WEEKLY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|112.59831200465|18|5.5785056549852|0.0958|1|2|0.02328|122.66|-0.26232|29|-0.10366382623603|28|38.11|0.0436|0.14582|0.091630835659624|0.18253464817432|199.35002174136|517.39037937115|754.83079176683|0.543|0.4|0.23963|35|12|0.0031811250925241|0.081025203552924|131.17999267578|2024-03-31|-0.28361|2008-10-12|0.40449|2008-11-02
2024-04-13 22:26:05|WEEKLY|01596|21106|/equities/diebold-inc|R2000GROWTH|-20.654013701793|2|0.88467123393115|0.0681|-1|1|0.06806|17.39|31.43517|2|31.43516947619|2|28.29|-0.27673|0.44645|0.67939846172792|1.2810096910822|1169.8556057929|8697.447645291|601.73006084459|0.588|0.325|0.23665|80|35|0.4434192270318|0.076166572438163|57.810001373291|2005-04-10|-0.84|2023-06-11|1002.50001|2023-08-20
2024-04-13 22:26:06|WEEKLY|01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE|30.027188907898|101|0.8209369544066|1.4771|1|1|1.47713|32.5|-0.40809|14|-0.40808593780774|14|36.78|0.01042|0.21061|0.19995415690027|0.25703242889029|193.47993872337|425.2995662693|1394.8498310809|0.463|0.415|0.30254|41|11|0.0050675995024876|0.10206106965174|71.220001220703|2008-01-13|-0.60037|2020-03-15|0.84115|2020-03-29
2024-04-13 22:26:08|WEEKLY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|71.853806352185|21|3.3001740631667||0|0|-0.00706|75.91|-0.10403|18|-0.10403307469624|18|35.02|-0.00384|0.08171|0.0373343614647|0.094285392139431|96.963907683034|332.37112478942|9608.8609620597|0.646|0.431|0.1965|65|28|0.0031836716027875|0.064716040940766|84.309997558594|2024-03-31|-0.35022|2001-09-23|0.29379|2001-09-30
2024-04-13 22:26:09|WEEKLY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|-41.368274926265|8|5.9794251915878||0|0|0.15552|22.48|-0.46535|1|-0.46535448182866|1|38.21|0.05043|0.13724|0.08918223147611|0.20012372616924|62.924934775957|199.5668054302|162.31046153842|0.643|0.429|0.33442|28|13|0.0043211699164345|0.098718040854225|211.94000244141|2021-09-05|-0.78316|2008-10-26|1.275|2008-11-09
2024-04-13 22:26:10|WEEKLY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|-17.184140313769|8|2.8197133902393||0|0|-0.05505|9.2|-0.53595|10|-0.5359517178758|10|28.13|-0.65181|-0.40194|-0.26929874727907|-0.34568942073937|25.011890317977|26.057581045326|72.440944467994|0.5|0.375|0.5323|8|1|0.011701163793103|0.18776836206897|51.209499359131|2020-02-02|-0.66423|2024-02-25|1.2126|2019-11-10
2024-04-13 22:26:12|WEEKLY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|7.7670621662802|62|0.52347930969574|0.5499|1|2|0.50498|9.06|0.17436|65|0.17436143117249|65|11.07|-0.36341|0.87933|1.3005953000686|1.8175791676568|-943654.17497597|4129273.7095627|13130.435719681|0.616|0.455|0.19138|99|9|0.02317507346586|0.10955748487468|25.906000137329|2015-08-09|-0.42029|2004-05-09|17.525|2004-11-21
2024-04-13 22:26:13|WEEKLY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|17.800924852177|22|1.8086721301811|0.1197|1|2|0.0622|19.64|-0.27557|11|-0.27557233696095|11|36.86|0.12419|0.28917|0.3196312945124|0.49485783397791|109.4339655285|229.01613193301|113.00345418879|0.541|0.378|0.32893|37|12|0.0034694007220217|0.10953090974729|97.875|2021-02-28|-0.41113|2023-05-07|0.4525|1999-01-10
2024-04-13 22:26:14|WEEKLY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|126.07406804367|10|7.678777511703||0|0|0.30211|143.44|-0.01527|25|-0.016446622110109|17|40.79|-0.01204|0.06963|0.039846728831371|0.17224199460708|55.492059077267|214.2106642846|620.41521295275|0.545|0.303|0.27503|33|12|0.0031986199261993|0.085347003690037|153.08999633789|2024-04-07|-0.41136|2020-03-22|0.32231|2000-04-23
2024-04-13 22:26:15|WEEKLY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|11.365592093395|5|1.5416711081823|-0.1182|1|1|-0.11821|14.77|0.63423|35|0.63422619501397|35|30.62|-0.06765|0.06644|-0.0046536560276885|0.17003559551763|31.530810610461|183.29157483526|131.17229269568|0.615|0.385|0.33624|13|5|0.0042565174129353|0.1193613681592|76.629997253418|2019-02-24|-0.26353|2022-06-12|0.35473|2020-04-12
2024-04-13 22:26:16|WEEKLY|01605|15538|/equities/black-diamond|R2000GROWTH|-7.6697056477311|85|0.69981248588858||0|0|0.60735|6.09|-0.44088|2|-0.44087958338665|2|42.18|0.01668|0.08752|-0.13672121373472|-0.13193137104435|11.745239409955|32.719689344431|68.813558080056|0.591|0.318|0.26068|22|10|0.001132628458498|0.081025750988142|32.360000610352|2021-08-08|-0.30448|2022-09-04|0.36662|2015-03-22
2024-04-13 22:26:18|WEEKLY|01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH|0.034998534939554|1|0.0066671549208087||0|0|0|0.06|0.79573|48|0.79572766625829|48|94.67|0.83635|0.9006|0.79572766625829|0.79572766625829|179.573|179.573|0.22607383793946|0.333|0.333|0.26576|3|1|-0.0022685915492958|0.21096376760563|38.709999084473|2021-03-21|-0.75|2023-03-19|2|2023-12-31
2024-04-13 22:26:18|WEEKLY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|49.415244482982|16|6.3089299692054|0.4733|1|1|0.47334|58.58|-0.10236|21|-0.10236016516902|21|27.71|-0.30338|-0.17229|-0.11959685398413|-0.098360822886677|58.637541621626|71.798140837059|271.58091172858|0.571|0.429|0.4659|7|3|0.0086209090909091|0.14624004784689|88.800003051758|2020-12-13|-0.25371|2023-03-12|0.33533|2021-11-07
2024-04-13 22:26:19|WEEKLY|01608|15737|/equities/clearfield|R2000GROWTH|-34.012268975598|65|2.5631091114296||0|0|0.58842|30.21|-0.43892|8|-0.43892373171966|8|41.33|0.07743|0.19849|0.1543678712871|0.31677359720754|49.945171402701|560.11145237457|2013.9999389648|0.652|0.413|0.37569|46|24|0.0053560254452926|0.13480395928753|134.89999389648|2022-11-27|-0.56672|2000-04-16|0.76761|2009-09-20
2024-04-13 22:26:20|WEEKLY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|0.56855850539595|15|0.22930889408847|-0.1181|1|2|-0.21754|0.892|-0.59946|9|-0.59945502838439|9|34.8|0.32482|0.39043|0.25453621174224|0.57071216715389|68.304916054794|109.78320752|8.9200001955032|0.6|0.4|0.49687|5|3|-0.0064718617021277|0.18084164893617|63.040000915527|2021-05-09|-0.26433|2022-01-23|0.48607|2021-04-18
2024-04-13 22:26:21|WEEKLY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|16.721786618728|21|1.2377376157382|0.4398|1|1|0.43977|20.2|0.66667|136|0.43462987859888|35|43.2|-0.44378|-0.18561|0.5506482764091|0.43462987859888|239.10547821|143.463|126.25000476837|0.4|0.2|0.49318|5|2|0.005606906779661|0.14771177966102|69.559997558594|2021-01-10|-0.44142|2020-03-15|0.28736|2020-08-16
2024-04-13 22:26:23|WEEKLY|01611|1052946|/equities/constellation-alpha|R2000GROWTH|-1.2955219945456|32|0.21350733111784||0|0|0.66667|0.64|2.84821|72|2.8482131028704|72|25.92|-0.04033|0.47643|0.4734328539254|0.716434435714|333.03658758835|341.57545430729|3.2989690632962|0.5|0.333|0.39893|12|1|0.00248|0.15357830409357|84.48999786377|2021-02-28|-0.66411|2019-09-01|1.25352|2023-01-15
2024-04-13 22:26:23|WEEKLY|01612|15925|/equities/digimarc-corp|R2000GROWTH|-35.126640176981|5|3.7122131507297||0|0|0.129|23.43|0.28629|70|0.28628948229397|70|33.5|-0.05498|0.10952|0.0138712557024|0.083776681646815|65.994853528199|139.46604698886|247.93651617013|0.542|0.375|0.32976|24|7|0.0044634034653465|0.11490129950495|66.5|2019-06-02|-0.42474|2020-03-15|0.59679|2020-10-04
2024-04-13 22:26:24|WEEKLY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|310.48951052988|11|16.574648000704||0|0|0.49594|351.86|0.61199|62|0.61199204946508|62|37.88|0.09589|0.15522|0.18200022239745|0.3988478173603|2138.1069656727|6142.271333499|30332.758230708|0.75|0.4|0.19896|40|23|0.0049019672131148|0.064657455737705|369.5299987793|2024-04-07|-0.21335|2008-10-12|0.27586|1995-02-05
2024-04-13 22:26:25|WEEKLY|01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE|25.744035837067|11|1.5003213494975|0.6326|1|2|0.06514|31.23|1.63416|14|1.6341614558954|14|32.29|-0.09483|0.13947|0.21426116025939|0.27234241009779|89.702321575722|209.5951613551|328.7368372867|0.6|0.418|0.43947|55|24|0.0065951903695409|0.15279670772676|45.5|2000-11-12|-0.56195|2019-03-03|1.44341|2023-05-07
2024-04-13 22:26:27|WEEKLY|01615|17100|/equities/ruths-hospitalit|R2000GROWTH|18.720725436034|7|0.92309144502796|0.0978|1|2|0.00515|21.49|-0.23157|50|0.47292411961403|35|36.96|0.01956|0.08812|0.037377697947231|0.16513476704032|101.58794378625|244.32404996759|126.41176335952|0.64|0.32|0.29525|25|14|0.003895|0.096414462365591|33.950000762939|2018-08-12|-0.66935|2020-03-22|0.72019|2020-03-29
2024-04-13 22:26:29|WEEKLY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|-11.260097775909|26|1.1166992300262|0.2952|-1|1|0.29521|7.95|0.11531|10|0.1153120430762|10|36.58|0.1503|0.2469|0.26106169118548|0.25002105986309|526.95016687652|222.74228313384|28.804346736903|0.538|0.385|0.2401|26|11|0.0011982069672131|0.090395430327869|85.839996337891|2012-12-02|-0.38336|2020-03-22|0.46019|2020-05-03
2024-04-13 22:26:30|WEEKLY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|-12.038658038055|1|1.739552701604||1|0|0|5.96|0.59544|14|0.59543776286455|14|52.88|0.24888|0.44298|0.03170019338698|0.15468351803408|52.12351710144|142.80237695627|71.164179559964|0.5|0.269|0.4827|26|10|0.0061520581818182|0.14680170909091|60.659999847412|2021-11-21|-0.65109|2022-11-20|1.27333|2009-03-15
2024-04-13 22:26:30|WEEKLY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-83.475439147575|28|7.8068129474663|0.3598|-1|1|0.35977|56.66|-0.22437|22|-0.30396864982728|14|47.53|0.28502|0.37325|0.42328052502838|0.78946320507557|405.59636289831|1342.7269391247|3777.3333231608|0.6|0.35|0.32085|40|21|0.0067555082987552|0.13050847510373|177.44999694824|2021-05-30|-0.50917|2020-03-22|4.77419|1993-06-20
2024-04-13 22:26:32|WEEKLY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-18.564732073695|23|2.0148304752454||0|0|0.07637|12.94|0.04711|67|0.047105248288932|67|40|-0.0605|0.14116|-0.078090801073942|-0.10899384759987|75.700363548757|76.95316101|33.222077861153|0.75|0.5|0.50511|4|1|0.0010764285714286|0.16833|54.779998779297|2021-01-10|-0.43888|2021-05-16|0.41716|2022-07-31
2024-04-13 22:26:32|WEEKLY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-2.0726901076531|79|0.30665332091051||0|0|0.74534|1.23|0.2219|43|-0.44537813554664|6|28.09|-0.36037|-0.06861|-0.64031916236553|-0.42275163994679|0.16887286353609|1.9031709212181|13.472070138619|0.478|0.261|0.61375|23|8|0.0058061049723757|0.18277922651934|32.430000305176|2021-04-11|-0.63498|2013-08-04|0.91475|2020-12-20
2024-04-13 22:26:34|WEEKLY|01621|24424|/equities/antares-pharma|R2000GROWTH|4.8879518356689|7|0.23401602616681|0.368|1|2|0.0054|5.59|-0.05451|42|-0.054506470313181|42|38.06|-0.24808|0.00704|-0.21710858248452|-0.15640303355318|0.23767152251491|8.4981637264056|111.80000305176|0.543|0.314|0.47|35|11|0.0085529147982063|0.15731368460389|7.875|2000-03-19|-0.43872|1998-10-04|2.55872|1999-01-31
2024-04-13 22:26:35|WEEKLY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|-4.7386139502392|96|0.46503823265181|0.7803|-1|1|0.78033|3.64|-0.2475|9|-0.24750230016539|9|33|0.11972|0.21135|0.16469020268766|0.27892612299969|89.413509757595|126.33487779243|20.740742240134|0.625|0.5|0.35636|8|5|-0.0002508356545961|0.10694125348189|23.924999237061|2021-08-08|-0.62087|2023-11-12|0.3452|2018-05-13
2024-04-13 22:26:36|WEEKLY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|-10.490545582151|58|1.1351819274741|0.6172|-1|1|0.61716|7.14|-0.1389|13|-0.13890292941316|13|30.25|-0.2877|-0.08773|-0.097978513308525|-0.097978513308525|45.963956936652|45.963956936652|47.097624923159|0.5|0.5|0.49059|8|3|0.0025720066889632|0.15502274247492|54.849998474121|2020-11-22|-0.37746|2023-12-10|0.70253|2020-10-18
2024-04-13 22:26:37|WEEKLY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|83.906721525018|17|6.2769833288715||0|0|0.01588|97.88|-0.1581|29|-0.15810072152748|29|43.35|0.18436|0.30861|-0.11850858147424|-0.092105501832536|32.695195615514|53.897463694027|1069.7267905366|0.471|0.353|0.29519|17|4|0.0049668525896414|0.094024701195219|129.00500488281|2021-02-14|-0.27323|2023-04-30|0.31579|2010-11-07
2024-04-13 22:26:38|WEEKLY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|58.022193387179|22|4.2004152381855||0|0|0.19027|64.12|-0.21768|6|0.26039896301091|38|31.9|-0.00536|0.05802|0.016051714494459|0.080349286941382|28.122663026537|144.00897178319|1047.7124827711|0.59|0.344|0.29528|61|31|0.0035081037112354|0.091317315709202|85.449996948242|2005-07-24|-0.47391|2020-03-22|0.48347|2020-03-29
2024-04-13 22:26:40|WEEKLY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-2.8605768257983|27|0.40352561654673||0|0|0.11|1.78|0.68107|101|-0.49631228776501|36|39.75|-0.26832|-0.15126|0.092379564953644|-0.49631228776501|84.67381483|50.369|4.7454013624094|0.5|0.25|0.58616|4|2|-0.0075210810810811|0.17181989189189|63.220001220703|2021-01-10|-0.69697|2023-10-15|0.55285|2023-11-05
2024-04-13 22:26:40|WEEKLY|01627|20978|/equities/alexanders-inc|R2000GROWTH|195.55675205909|36|11.032082760896|0.1094|1|1|0.10935|216.49|-0.16082|15|-0.16082339773639|15|30.15|0.07365|0.13784|0.15493387762848|0.23800817610509|1670.8295287352|2422.9019948499|3936.1819180575|0.533|0.36|0.14103|75|24|0.0027704398954704|0.051630897212544|486.25|2015-01-25|-0.47043|2008-11-23|0.45614|1992-05-31
2024-04-13 22:26:42|WEEKLY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|12.227360414357|25|2.5425647033841|0.4383|1|2|0.30367|13.48|-0.46844|15|-0.46843852860092|15|40.43|-0.11757|0.05609|0.032315831333418|0.032315831333418|52.620316880442|52.620316880442|89.866663614909|0.429|0.429|0.61822|7|3|0.0090010423452769|0.19442296416938|70|2021-03-21|-0.35779|2021-04-11|1.75106|2020-11-01
2024-04-13 22:26:42|WEEKLY|01629|24412|/equities/contango-oil---gas|R2000GROWTH|3.1379060941926|51|0.52983174184782|0.2385|1|1|0.23846|3.22|-0.58543|13|-0.58543416057458|13|28.98|-0.38521|0.1146|0.24179249512101|0.39802874429829|35.991400402027|331.40361068789|53.666667143504|0.525|0.35|0.45161|40|15|0.021248982630273|0.11558321753515|95.160003662109|2008-06-22|-0.9|1998-05-17|11.5|1998-04-26
2024-04-13 22:26:43|WEEKLY|01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|9.5668356034039|40|0.29438806862041|0.6935|1|1|0.69355|10.5|-0.33295|7|-0.33294665147475|7|36.78|0.16583|0.31683|0.4304296305048|0.4304296305048|124.88815284847|124.88815284847|73.324023908988|0.444|0.444|0.37607|9|3|0.0047304864864865|0.14145308108108|91.160003662109|2018-09-09|-0.47698|2021-11-07|0.6902|2022-07-24
2024-04-13 22:26:45|WEEKLY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|71.203786005723|18|5.1186962930803|0.0163|1|2|-0.05225|74.19|-0.28644|8|0.15816515823733|49|32.04|-0.07806|0.01466|-0.0444584693902|-0.013456641471173|18.129741979316|55.78192234507|999.86525173275|0.571|0.388|0.28196|49|20|0.0035705356017643|0.089639426591052|103.01999664307|2021-01-24|-0.24543|2009-03-08|0.55212|2009-08-09
2024-04-13 22:26:46|WEEKLY|01632|16120|/equities/forrester-research|R2000GROWTH|-25.573356704863|100|1.9377854919937||0|0|0.6079|19.26|0.22708|80|0.22707970096889|80|36.89|-0.12265|-0.04666|-0.14167882676851|-0.014711718254827|-3.0634489416784|45.781812805207|180.16839087838|0.583|0.389|0.26644|36|16|0.0021469796776454|0.083866678346181|81.5|2000-06-25|-0.29775|2000-04-16|0.35815|1998-02-08
2024-04-13 22:26:47|WEEKLY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|-28.403229790793|25|2.2222990054128||0|0|0.09538|21.72|-0.60335|8|0.15001632478786|12|35.2|-0.04693|0.03468|0.03459319792667|0.23212416865185|26.345298107469|204.73939969066|121.27302902514|0.5|0.35|0.31616|20|9|0.0023927747252747|0.09361092032967|69.98999786377|2022-04-03|-0.26683|2020-03-22|0.3566|2016-08-14
2024-04-13 22:26:48|WEEKLY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-42.559985421899|18|2.248328295947|0.1268|-1|1|0.12676|34.1|-0.05837|48|-0.058374108956363|48|68.88|0.1029|0.16656|-0.16286313744363|-0.16286313744363|68.98852195|68.98852195|174.33537528207|0.25|0.25|0.24682|8|2|0.0021520950704225|0.082236232394366|71.352500915527|2020-01-26|-0.18882|2020-03-01|0.17463|2013-06-23
2024-04-13 22:26:49|WEEKLY|01635|16540|/equities/liquidity-service|R2000GROWTH|-19.702233237039|10|1.0206930600773||0|0|-0.16148|17.91|-0.06545|32|-0.06545454083067|32|36.04|0.02891|0.14106|0.31797652172187|0.36644070096942|569.05095661507|419.40704713169|146.20408038704|0.462|0.346|0.34552|26|10|0.0034415010570825|0.10938220930233|66.569999694824|2012-05-13|-0.30011|2014-04-06|0.46841|2020-12-13
2024-04-13 22:26:50|WEEKLY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|-20.897757891236|12|1.4306156723713|-0.0587|-1|1|-0.05872|18.21|0.32512|48|0.32511566791443|48|45.11|0.06339|0.16871|0.057293751240953|0.032523834892168|82.883668214479|59.469775333462|2.9370966265278|0.536|0.393|0.35991|28|10|0.00092149921507064|0.12096637362637|1635|2000-03-12|-0.41852|2001-04-01|0.58589|2000-06-04
2024-04-13 22:26:51|WEEKLY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|32.272286417129|39|3.2364088303143|0.2258|1|2|0.17569|34.53|0.2017|48|0.20170311053728|48|29.68|-0.38958|-0.30262|0.050208200821168|0.049605797680613|132.73114335158|128.28642392033|1583.9448496284|0.579|0.421|0.2442|19|8|0.010312259136213|0.091800980066445|40.694999694824|2024-03-03|-0.29461|2020-03-22|3.54587|2012-09-16
2024-04-13 22:26:52|WEEKLY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|-15.991682791067|8|1.6522274889392||0|0|0.14883|10.58|-0.23082|12|-0.23081680553565|12|36.78|-0.0427|0.02939|0.026625570017398|0.037131190757351|99.922881037627|102.09640291952|30.18544979744|0.556|0.389|0.25537|18|8|6.8340807174889E-5|0.085358759342302|87.180000305176|2015-08-09|-0.2203|2021-03-28|0.51142|2023-02-19
2024-04-13 22:26:53|WEEKLY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|-2.4029707092007|176|0.25469888119261|||0|0.96741|1.84|||-0.23081680553565|12|0|0|0|0|0|100|100|3.25894449737|0|0|0|0|0|-0.011085485714286|0.18734657142857|86.550003051758|2021-01-24|-0.44668|2023-08-13|0.46505|2023-03-05
2024-04-13 22:26:54|WEEKLY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|9.7757414554371|7|0.98709961362684|-0.044|1|1|-0.04396|11.31|-0.40166|20|0.50445621738266|31|32.33|-0.08937|0.10523|0.028793254044912|0.074339123225448|71.188678511432|93.16474333869|51.176471603593|0.667|0.444|0.43098|9|6|0.00307367003367|0.14122161616162|23.770000457764|2018-09-02|-0.5074|2019-02-10|0.50402|2023-03-12
2024-04-13 22:26:56|WEEKLY|01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|39.622194398998|88|0.78260227390165|0.9174|1|1|0.91735|41.99|0.61278|55|0.61278481386078|55|49.35|0.27715|0.38855|0.34938230837255|0.73586569741803|280.5062480569|441.53008155595|265.75950108589|0.706|0.353|0.36444|17|11|0.0037739632829374|0.10407370410367|41.990001678467|2024-03-31|-0.35802|2008-11-23|0.58889|2009-03-29
2024-04-13 22:26:57|WEEKLY|01642|41289|/equities/axogen-inc|R2000GROWTH|-10.465567081447|5|0.98185570017346|0.0612|-1|1|0.0612|7.21|0.24966|15|0.24966160440801|15|35.85|0.05833|0.26848|0.021380380259998|0.31492562687051|0|25.937743778432|180.25000095367|0.574|0.315|0.49645|54|25|0.0083220154639175|0.15888632474227|56.849899291992|2018-07-29|-0.5|2006-05-21|1.40385|2000-01-16
2024-04-13 22:26:58|WEEKLY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|109.11863640669|22|8.4807106314741|0.085|1|1|0.08503|125.44|-0.03597|35|-0.035966415299514|35|30.33|-0.03157|0.05257|0.027253185897188|0.082704330242001|43.926171314268|367.95614202212|1568.0000305176|0.64|0.4|0.21619|75|34|0.002857456445993|0.074003880662021|145.08000183105|2024-02-18|-0.29041|2002-11-03|0.5039|2008-11-30
2024-04-13 22:26:59|WEEKLY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-10.929618650971|57|2.0398729027305||0|0|0.67363|4.22|-0.53118|32|-0.5311820035916|32|31.67|-0.19752|-0.05194|-0.34280826340761|-0.34280826340761|39.64201274|39.64201274|36.888111407171|0.333|0.333|0.55032|6|1|0.0028978455284553|0.18457284552846|57.700000762939|2021-01-10|-0.38364|2020-03-15|0.37988|2020-11-08
2024-04-13 22:27:00|WEEKLY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|0.95644505682936|19|0.2033485339077||0|0|-0.09434|1.2|-0.40927|8|-0.36472975737688|43|27.91|-0.27295|-0.06241|-0.16370703906197|-0.1653793364441|0.0070068212118704|1.1767194112155|1.8077735723647|0.581|0.395|0.41836|43|20|0.0029563711001642|0.14118170771757|114.75|2001-01-07|-0.65364|2005-12-04|2.3948|2007-12-16
2024-04-13 22:27:02|WEEKLY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|-63.86129549203|5|3.5820985736372||0|0|0.06701|50.82|-0.14139|13|-0.14139340479477|13|46.25|0.21545|0.32818|0.45403945503057|0.48305857526822|7294.8943179222|4804.7358916665|580.79999651228|0.531|0.469|0.36678|32|12|0.0055926617250674|0.12346167789757|97.449996948242|2023-01-15|-0.448|1998-09-20|1.048|1999-04-18
2024-04-13 22:27:03|WEEKLY|01647|101855|/equities/coupns.com|R2000GROWTH|3.6049400343985|12|0.12835332504608|0.0956|1|2|0.02835|3.99|-0.4058|6|-0.16723333590362|17|32.33|-0.00743|0.09047|0.015357202989449|0.0057435471665083|77.707053099937|98.827943736232|13.300000031789|0.533|0.267|0.31056|15|6|-0.00093131048387097|0.10864536290323|32.669998168945|2014-06-08|-0.28857|2019-08-11|0.34672|2016-02-14
2024-04-13 22:27:04|WEEKLY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|46.710770540054|37|2.6822430515899|0.1833|1|2|0.12169|53.74|0.22545|75|0.22545395688804|75|54.52|0.20566|0.26612|0.35533715890468|0.65416076893512|454.0852717191|1081.2967951823|164.94781663039|0.429|0.286|0.30072|21|6|0.0029427265029636|0.089082938187976|265.85000610352|2008-05-25|-0.61083|2020-03-15|0.38481|2016-03-06
2024-04-13 22:27:05|WEEKLY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|6.6075799403524|18|0.76373969284206|0.0327|1|2|-0.03851|8.24|-0.23309|10|-0.025245484191678|45|35.06|0.02904|0.09075|0.092959765921344|0.1134826150299|1087.0129338534|730.00675883876|308.61421481888|0.585|0.369|0.19032|65|26|0.001930762195122|0.06694012195122|66.51000213623|2007-12-30|-0.34783|2016-02-28|0.35862|2016-07-17
2024-04-13 22:27:06|WEEKLY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|-39.182824414226|12|3.4559412933893|0.0196|-1|1|0.01964|27.46|-0.17735|13|-0.17735217317341|13|31.86|-0.01402|0.09999|0.07781447782638|0.21699388797669|74.709020865269|399.11667370954|199.70908425071|0.548|0.357|0.30815|42|17|0.0035501260192735|0.10299942179392|70.889999389648|2021-05-16|-0.40816|2008-10-26|0.55758|2008-11-23
2024-04-13 22:27:08|WEEKLY|01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH|8.2397641444847|19|0.41507866300991||0|0|0.21046|9.49|0.2098|44|0.20980395915095|44|51|0.17503|0.26677|0.20980395915095|0.20980395915095|120.98|120.98|97.633739819012|0.333|0.333|0.28514|3|1|0.0024847953216374|0.089620292397661|19.760000228882|2021-02-21|-0.21818|2022-05-15|0.60485|2022-10-02
2024-04-13 22:27:08|WEEKLY|01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|-0.34277974122006|128|0.05963743385942||0|0|0.99231|0.263|-0.17455|24|-0.17455335253146|24|29.5|-0.73911|-0.65495|-0.17455335253146|-0.17455335253146|82.545|82.545|1.4627364746383|0.5|0.5|0.5223|2|1|-0.012274301075269|0.22519188172043|78.220001220703|2021-03-21|-0.61161|2022-12-25|0.53681|2023-12-24
2024-04-13 22:27:09|WEEKLY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|24.371519674683|17|1.6566397229309|0.0839|1|2|0.06184|26.96|-0.21457|12|-0.21456848880377|12|44.11|0.20658|0.25481|0.43611830078047|0.46971322126663|607.43713205151|324.42819247833|248.47924549861|0.667|0.444|0.31046|9|5|0.0044127602905569|0.092063123486683|61.080001831055|2021-02-14|-0.2183|2019-07-28|0.38692|2016-06-26
2024-04-13 22:27:10|WEEKLY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|28.28466521724|37|2.5452407827333||0|0|0.21074|32.69|0.12366|76|1.1081081045809|89|35.18|-0.00386|0.08889|0.072913982416085|0.20686067127703|182.93616301345|1046.0863383867|459.77493688949|0.622|0.356|0.33463|45|20|0.0039042927733169|0.10317399629401|46.207099914551|2021-11-21|-0.55026|2017-05-07|0.52355|2020-04-12
2024-04-13 22:27:11|WEEKLY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|4.3023797742085|48|0.58715745257136||0|0|1.38961|5.52|0.46404|96|-0.1549019562011|78|44|0.05695|0.14064|0.1598838665306|0.18487585431251|167.79007303491|168.3449731495|118.20128245709|0.529|0.412|0.32258|17|5|0.0033604402515723|0.11310005031447|52.099998474121|2015-04-12|-0.44444|2019-07-14|0.52964|2009-02-22
2024-04-13 22:27:13|WEEKLY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|4.9871314652537|10|0.94143071865975|0.1708|1|2|-0.11229|6.72|-0.40103|6|-0.26877061536909|9|29.8|-0.13198|-0.04061|-0.33490079324193|-0.26877061536909|43.79848331|73.123|35.649865539513|0.4|0.2|0.41428|5|1|-0.0031826582278481|0.11567506329114|22.700000762939|2021-06-06|-0.15698|2023-02-12|0.40185|2024-02-11
2024-04-13 22:27:13|WEEKLY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|-44.616786606714|26|2.8196946954816|-0.008|-1|1|-0.00802|38.94|-0.11561|16|-0.11561353483924|16|35.59|-0.03395|0.08054|-0.03546325137096|-0.035896077111565|18.304172951381|30.202743527355|209.12995097541|0.543|0.37|0.27419|46|21|0.0027032310469314|0.087545481347774|54.700000762939|2022-11-06|-0.34426|2002-01-13|0.7284|2003-12-28
2024-04-13 22:27:14|WEEKLY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|36.550744352279|18|2.2117771215624|0.0855|1|2|0.04453|41.28|-0.2164|33|-0.21639880851357|33|39.19|0.10477|0.16871|0.22294022792252|0.34113459766954|680.81769980468|1139.3073095362|458.6666531033|0.548|0.387|0.26521|31|12|0.0031324756493506|0.087699366883117|61.459999084473|2021-11-21|-0.31797|2002-12-22|0.37987|2009-07-26
2024-04-13 22:27:15|WEEKLY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|34.032113267807|18|1.8403469258908|-0.0853|1|1|-0.08527|36.26|0.33471|76|0.33471203373072|76|45.2|-0.01913|0.02468|-0.017438144873406|0.035209381712458|53.112810258633|127.12151147335|181.29999160767|0.543|0.286|0.16551|35|15|0.0012085303314572|0.055995984990619|68.75|2016-09-11|-0.30199|2020-03-22|0.34859|2020-04-12
2024-04-13 22:27:16|WEEKLY|01660|1172577|/equities/agiliti|R2000GROWTH|8.5020122777741|7|0.51599597098693|0.0847|1|2|0.01515|10.05|-0.19727|66|-0.19726699609707|66|49.67|-0.0761|0.00896|-0.19726699609707|-0.19726699609707|80.273|80.273|61.280490393301|0.333|0.333|0.32999|3|0|0.00030341935483871|0.11371303225806|26.360000610352|2021-06-27|-0.23297|2023-08-13|0.29581|2024-03-03
2024-04-13 22:27:18|WEEKLY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|1.1093324037968|42|0.3550387649903||0|0|-0.38603|1.67|-0.14827|33|-0.14827255901935|33|50.33|0.11508|0.15131|-0.14827255901935|-0.14827255901935|85.173|85.173|10.844155834103|0.333|0.333|0.48274|3|1|-0.0054604166666667|0.15706838541667|26.430000305176|2021-04-11|-0.33402|2022-12-11|0.42857|2023-09-24
2024-04-13 22:27:19|WEEKLY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|18.362940131178|22|1.48368332472|0.0696|1|2|0.02695|21.72|-0.0302|53|0.11354729415981|34|38.33|-0.03326|0.05224|0.00087774456329004|0.14599941459823|82.800167157187|169.80137503773|220.50759870238|0.889|0.444|0.20763|9|5|0.0034360928961749|0.073745573770492|28.239999771118|2023-03-12|-0.21129|2023-08-06|0.321|2020-05-03
2024-04-13 22:27:20|WEEKLY|01663|20483|/equities/circor-international-inc|R2000GROWTH|-57.283079016556|2|1.3509234989732|-0.0594|-1|1|-0.0594|56|1.43819|48|1.4381918757507|48|39.09|0.08076|0.15818|0.2241667534689|0.38429575455754|400.0020353833|1021.556853915|518.03883280502|0.375|0.281|0.27409|32|10|0.0035989297124601|0.084033698083067|83.370002746582|2013-12-29|-0.52751|2020-03-22|0.50774|2023-06-11
2024-04-13 22:27:21|WEEKLY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|57.522409907643|18|3.3933539652687|0.0269|1|2|0.00048|61.96|-0.24809|7|-0.0097785207044193|64|33.82|-0.06643|0.01043|0.064976540322208|0.18355094598962|125.27906202573|184.36103075262|345.18103872396|0.545|0.364|0.19321|11|4|0.0040913110539846|0.06270233933162|70.099998474121|2024-02-25|-0.16246|2020-03-22|0.22122|2021-05-09
2024-04-13 22:27:21|WEEKLY|01665|1172768|/equities/privia-health-group|R2000GROWTH|-25.264141060359|75|2.1813805823348||0|0|0.30924|18.54|||-0.0097785207044193|64|40|-0.06392|0.01675|0|0|100|100|51.046258456245|0|0|0.38475|2|0|-0.0016704545454545|0.12103474025974|50.770000457764|2021-07-04|-0.17816|2021-11-28|0.2003|2021-06-13
2024-04-13 22:27:23|WEEKLY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|-7.2486337612492|7|0.81287793948987||0|0|0.16667|4.7|-0.295|12|-0.2950000166893|12|38.25|-0.08705|-0.00795|-0.32607142274418|-0.32607142274418|45.32163|45.32163|27.151935033346|0.5|0.5|0.41544|4|2|-0.0038640880503145|0.14223283018868|28.592100143433|2021-05-09|-0.2532|2022-01-09|0.34027|2021-04-04
2024-04-13 22:27:24|WEEKLY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-8.5405712120291|82|0.61288489032309||0|0|0.01393|7.08|-0.24172|6|-0.24172486848762|6|32.47|-0.06831|0.07488|-0.017661348371365|-0.015440247309502|25.205957575187|49.656435481405|42.753624106492|0.658|0.421|0.3473|38|18|0.0057815589353612|0.11341419011407|42.099998474121|2004-02-08|-0.56989|2009-03-08|2.66972|2009-05-10
2024-04-13 22:27:25|WEEKLY|01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE|21.672828994719|11|0.46905697632901|0.2889|1|2|0.00742|23.09|1.36073|91|1.3607281250169|91|25.53|-0.10362|0.06711|0.069114050901983|0.087154131838317|79.571381788792|86.042649454246|123.54199835635|0.474|0.421|0.31113|19|6|0.0039539393939394|0.10216658585859|49.900001525879|2014-03-09|-0.56874|2015-01-18|0.55918|2022-09-11
2024-04-13 22:27:26|WEEKLY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|2.0318302440435|12|0.51710095024733|0.7267|1|1|0.72674|2.97|0.83268|148|-0.16589607643721|2|59.33|0.06459|0.14642|0.33339437066816|-0.16589607643721|152.8638388|83.41|29.849247090886|0.667|0.333|0.43666|3|2|-0.0018281481481481|0.13647031746032|15.229999542236|2021-05-30|-0.29444|2021-03-28|0.57576|2024-03-31
2024-04-13 22:27:27|WEEKLY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|-8.8094665722813|1|0.698155552704||1|0|0|6.44|-0.23418|17|-0.23418373648432|17|35.08|-0.65656|0.1273|1.3184675052343|1.9311296347105|3078.4830139115|9567.2469703902|2077.4193573196|0.583|0.417|0.35932|24|10|0.026619940617577|0.13803891923991|18.25|2018-02-04|-0.61794|2018-12-09|16.64516|2008-02-10
2024-04-13 22:27:29|WEEKLY|01671|1097394|/equities/vapotherm-inc|R2000GROWTH|-3.538185189205|43|0.67106173768227||0|0|0.71014|1.6|-0.72289|11|-0.72289156828389|11|28.13|-0.01423|0.12398|0.083742652181026|-0.052975542661063|47.857057816843|28.332332453167|1.1792453642485|0.875|0.5|0.70262|8|6|-0.005035468164794|0.19354142322097|435.35998535156|2020-08-09|-0.60571|2022-11-06|1.20258|2022-12-04
2024-04-13 22:27:29|WEEKLY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|-37.292469397872|26|2.2408232343491|0.1407|-1|1|0.14067|29.75|-0.17335|40|-0.17335248211724|40|45.63|0.01739|0.15034|0.16647812752888|0.11784514430244|169.61365365088|116.52458803869|62.303664921466|0.75|0.5|0.37509|8|6|0.0029084358974359|0.11122741025641|86.419998168945|2017-10-01|-0.3828|2020-03-22|0.69932|2020-04-12
2024-04-13 22:27:30|WEEKLY|01673|17387|/equities/transcat|R2000GROWTH|91.848944415261|11|6.6067759517881|-0.023|1|1|-0.02303|110.29|0.2335|63|0.23350281147748|63|50.4|-0.10554|0.07038|-0.021096507433334|0.13435040686037|3.455029756645|135.83486367581|29023.684815654|0.6|0.356|0.39965|45|22|0.0058991264266901|0.12767241000878|115.41000366211|2023-09-24|-0.3354|2001-12-16|0.86567|1980-09-21
2024-04-13 22:27:31|WEEKLY|01674|1131468|/equities/ammo|R2000GROWTH|-2.7782107177651|19|0.2575738853651||0|0|-0.22525|2.475|-0.18247|7|-0.18247238961332|7|23.82|-0.55544|0.42335|0.08155347786697|0.10862193389387|24.348762220539|49.788876702855|1.3655171887628|0.342|0.263|0.57989|38|5|0.060590812567714|0.17234861321777|195.31199645996|1998-03-01|-0.9|2002-06-09|15.66667|2007-07-08
2024-04-13 22:27:32|WEEKLY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|7.2034196301772|18|1.0899087944126|1.0331|1|1|1.03308|7.99|0.18295|26|0.11342586843688|19|28.82|0.02136|0.15429|0.13018788747828|0.24850969099581|47.625059392666|120.35100883278|60.760456295824|0.765|0.412|0.53134|17|10|0.0067924457593688|0.16112447731755|44.189998626709|2015-03-29|-0.55951|2015-10-25|0.62016|2023-02-19
2024-04-13 22:27:34|WEEKLY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|44.600247050213|40|2.8768696583171|-0.0734|1|1|-0.07335|48.51|-0.2373|16|0.0064224655538474|21|36.02|0.02216|0.12559|-0.015038421417177|0.03624110428199|18.910229927593|75.479164752026|501.65458054603|0.651|0.349|0.23458|43|21|0.0026980289672544|0.064969905541562|65.955001831055|2021-11-14|-0.63613|2013-07-28|0.40599|2008-05-18
2024-04-13 22:27:35|WEEKLY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|-25.797505440004|47|1.6696920660632||0|0|0.18425|21.96|0.04544|28|0.045436896166755|28|41|0.10572|0.17339|0.17593729260481|0.25700820195329|191.98498857358|239.71439610877|137.93969208061|0.7|0.5|0.30704|10|4|0.0031409429824561|0.096231622807018|39.5|2018-09-23|-0.35769|2020-03-22|0.65049|2020-04-12
2024-04-13 22:27:36|WEEKLY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|84.464293474737|18|4.798893502765|-0.061|1|1|-0.06104|89.52|-0.02549|40|-0.017466111432861|18|35.64|0.03432|0.09792|0.058769494062044|0.11658254657628|388.12491266566|690.92842912444|564.4388309011|0.679|0.415|0.20065|53|26|0.0021977177334732|0.064786175236097|115.39420318604|2023-02-05|-0.40116|2009-03-08|0.29461|2008-11-30
2024-04-13 22:27:37|WEEKLY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|14.944267894515|42|0.80223335285809|0.1169|1|1|0.11686|15.5|||-0.017466111432861|18|105|0.24903|0.24975|0|0|100|100|83.873413491206|0|0|0.25871|1|1|0.00063965753424657|0.084640068493151|22.271738052368|2021-09-19|-0.29028|2022-11-06|0.29984|2021-08-15
2024-04-13 22:27:38|WEEKLY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-110.18053544713|38|5.2644226529465||0|0|0.0966|97.35|-0.04565|50|-0.045654474138058|50|39.31|0.06059|0.13468|0.14354435812947|0.21050758380463|473.12025229635|502.02164441305|924.50143345496|0.571|0.357|0.27383|42|17|0.0032087085308057|0.087027227488152|127.26000213623|2023-06-25|-0.32201|1994-02-27|0.48598|1996-09-01
2024-04-13 22:27:40|WEEKLY|01681|41318|/equities/noodles---c|R2000GROWTH|-2.4994966439902|5|0.31816554243362||0|0|0.16111|1.51|-0.41243|15|-0.41243294437273|15|46.58|0.01448|0.11225|-0.023086125938353|-0.29952253153491|38.56479471244|23.546062024256|4.1088435114646|0.667|0.333|0.37186|12|5|-0.0022991119005329|0.1182325044405|51.970001220703|2013-07-07|-0.33915|2020-04-05|0.68035|2020-04-12
2024-04-13 22:27:41|WEEKLY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-4.8942833937473|58|0.71028503767452||0|0|0.85963|2.9|0.24392|14|0.24391611737462|14|32.63|0.01339|0.2122|0.10265377149089|0.39229617550084|-8.5471346232497|287.18026053494|26.363637230613|0.875|0.5|0.64529|8|4|0.0077492452830189|0.19422962264151|71.5|2020-07-26|-0.6465|2023-07-02|0.8485|2020-02-16
2024-04-13 22:27:42|WEEKLY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|9.4544656016285|20|2.236861476042|0.6411|1|2|0.28836|15.28|-0.31632|10|-0.52328040154836|23|45.07|0.25655|0.39618|0.2308292835307|0.32730462684774|190.68507662386|151.51621926886|0.70863766877548|0.741|0.444|0.46638|27|13|0.0038260436893204|0.1646655420712|2250|2000-09-10|-0.47739|2001-02-04|3.19681|2020-12-13
2024-04-13 22:27:43|WEEKLY|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|-0.93104131096946|185|0.18955465426121||0|0|0.99289|0.58|0.62044|20|0.62044004888952|20|11.18|-3.69342|-0.21463|-0.57078360610723|-0.20602214054027|-1.4624454089039E-23|5.7042028392849E-12|82.503552750491|0.478|0.254|0.54335|138|11|0.31634755066589|0.14242616097279|2983.919921875|2011-04-24|-0.99333|2001-12-23|135.45834|2001-12-30
2024-04-13 22:27:44|WEEKLY|01685|15744|/equities/clovis-oncology|R2000GROWTH|-0.1073749745773|36|0.031458324769693||0|0|0.94483|0.016|-0.2764|16|-0.27640069593253|16|31.83|-0.01121|0.22919|0.30840758738437|0.32768314515397|283.07742099795|166.94778676958|0.12718601635131|0.556|0.389|0.51604|18|5|0.0038675822368421|0.18127513157895|116.75|2015-09-20|-0.73439|2015-11-22|1.94118|2023-01-15
2024-04-13 22:27:46|WEEKLY|01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE|38.139157328574|22|0.57861422380863|0.0988|1|2|0.00632|39.82|0.24774|37|-0.2009762382869|18|28.84|0.0245|0.10292|0.084391227420324|0.14235672084544|256.44196438998|398.09128230943|1567.716546963|0.608|0.392|0.23806|51|20|0.0040562935656836|0.080021058981233|82.279998779297|2018-07-08|-0.47632|2020-02-09|0.51031|2022-04-03
2024-04-13 22:27:47|WEEKLY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|123.26567928814|22|9.2531074125787|0.424|1|2|0.39408|149.99|-0.34344|32|0.0035596745367972|33|29.58|-0.0388|0.06068|-0.031926935958485|0.012286260233032|55.892536923086|97.919960182682|592.14372658876|0.526|0.316|0.24239|19|8|0.0047225557461407|0.07906487135506|154.67320251465|2024-04-07|-0.27349|2016-02-21|0.30435|2020-04-12
2024-04-13 22:27:47|WEEKLY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|18.66359135181|7|2.3876121940825|-0.2496|1|1|-0.24956|21.2|0.12723|67|-0.24920774008565|15|28.8|-0.25848|-0.10568|-0.060989142680285|-0.24920774008565|84.63130117|75.079|61.735587270642|0.4|0.2|0.38201|5|2|0.00034086666666667|0.12766493333333|57.409999847412|2021-10-17|-0.30137|2023-11-12|0.28224|2022-06-26
2024-04-13 22:27:48|WEEKLY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|20.82950362982|44|1.153591769798|0.0582|1|1|0.05825|22.71|-0.15314|16|-0.15139077285105|17|37.34|-0.02485|0.07401|-0.018435023670289|0.042928491733788|22.660257775821|86.058103752657|147.08549029578|0.657|0.4|0.32656|35|18|0.0037764222222222|0.11072651111111|40.380001068115|2000-01-30|-0.46|2001-09-23|0.59831|2001-01-14
2024-04-13 22:27:49|WEEKLY|01690|1081674|/equities/i3-verticals|R2000GROWTH|18.439627949541|3|1.575124004104||0|0|0.00481|23|-0.07465|46|-0.23353729631727|17|27.36|-0.20441|-0.15614|-0.21021784286193|-0.20015603722213|23.11318051886|40.683059375227|133.33333333333|0.545|0.364|0.3308|11|6|0.0033853135313531|0.1059002640264|37.852500915527|2020-02-16|-0.41847|2020-03-22|0.36948|2020-03-29
2024-04-13 22:27:51|WEEKLY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|25.683301440534|77|1.4163654894881|0.495|1|1|0.49497|26.76|0.61052|82|0.61052093009627|82|35.7|-0.00841|0.02858|0.00168108294641|0.06387101028398|64.479998561046|193.26321852683|430.91787543478|0.674|0.349|0.16259|43|24|0.0019300744878957|0.056480657976412|42.200000762939|2016-08-07|-0.27179|2020-04-05|0.6784|2020-04-12
2024-04-13 22:27:52|WEEKLY|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|6.7882028447469|31|1.0122656548394||0|0|0.63272|9.78|-0.31072|15|0.064846716865572|20|21.43|-0.18949|-0.08251|-0.23144099982823|-0.025073946479857|12.727102582296|80.72196969096|145.97014942369|0.714|0.429|0.40664|7|3|0.010132388888889|0.15996772222222|24|2021-02-07|-0.70291|2022-01-30|0.41649|2023-04-02
2024-04-13 22:27:53|WEEKLY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|-6.2556762421995|143|0.60689202033379|0.8502|-1|1|0.8502|4.16|0.38652|91|0.38652317030264|91|42.73|0.24379|0.42558|0.4590609309646|0.62785756843448|1769.6608510533|3716.8733276635|151.27272172408|0.577|0.462|0.28146|26|10|0.0036348683160415|0.099168156424581|57.799999237061|2018-01-28|-0.41176|2004-08-01|1.13636|2001-04-01
2024-04-13 22:27:54|WEEKLY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|5.8084992147273|8|1.767166972929|-0.0434|1|1|-0.0434|10.14|-0.2502|24|-0.25020243377678|24|45.2|-0.05701|-0.01895|0.098337668916147|-0.16319244227476|112.31117346504|69.2680236|41.219512951556|0.6|0.4|0.55274|5|4|0.0022715021459227|0.17028317596567|64.540000915527|2020-06-14|-0.32977|2023-01-08|0.46759|2022-08-14
2024-04-13 22:27:55|WEEKLY|01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH|15.063414962365|7|1.3105283077315|0.2934|1|2|0.02481|19|-0.26848|8|-0.26847824363041|8|38.13|-0.4281|0.33151|-0.47444766009092|0.45918570327291|-2182.2642748845|363.11278675855|99.737536802819|0.533|0.467|0.39767|15|5|0.010832491349481|0.12964361591695|497|2014-01-12|-0.39231|2020-07-05|5.44542|2014-01-12
2024-04-13 22:27:56|WEEKLY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-16.266743308103|124|1.9878676639446|0.9423|-1|1|0.94229|14.18|-0.08757|55|-0.087569773176136|55|35|0.02242|0.13466|-0.02602895048907|-0.071113424968441|91.788095499747|86.25565762|2.6332405394941|0.75|0.5|0.66614|4|2|-0.0063620532319392|0.17917216730038|710.10601806641|2019-12-15|-0.4766|2019-12-15|0.48344|2023-11-05
2024-04-13 22:27:57|WEEKLY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|3.2375512565639|10|0.64236862982421|-0.1324|1|1|-0.13242|3.8|0.53105|66|-0.23941365181707|19|39.71|0.02802|0.0556|-0.069497314762834|-0.31032533228601|58.480301793428|47.06226684|14.173815844881|0.571|0.286|0.4813|7|5|-0.0018034843205575|0.14102808362369|55|2020-05-31|-0.46452|2021-10-10|0.4298|2020-05-17
2024-04-13 22:27:58|WEEKLY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|62.551170835005|88|4.9612768460954|0.8581|1|2|0.75398|77.21|0.71206|99|0.71205508300317|99|62.06|-0.07652|0.04527|0.020972716609838|0.20507596840571|31.045822241577|689.93986830632|19302.499483489|0.714|0.429|0.22743|35|13|0.0037320628596724|0.081900885347499|79.290000915527|2024-04-14|-0.49874|2016-11-06|0.33333|1985-02-03
2024-04-13 22:27:59|WEEKLY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|-28.134889596424|7|1.9749631860922|0.0492|-1|1|0.04915|21.86|-0.07408|12|-0.074079390521043|12|40.88|0.00998|0.09528|-0.010133641303069|0.039856120905188|46.851468807643|115.84147073865|32.685408953474|0.559|0.382|0.25607|34|16|0.0031596776504298|0.099183717765043|130.61999511719|1998-04-19|-0.54808|2000-12-10|2.21277|2000-12-17
2024-04-13 22:28:00|WEEKLY|01700|15438|/equities/accuray-incorped|R2000GROWTH|-3.092119102882|36|0.24903969142391|0.2597|-1|1|0.25974|2.28|0.13533|27|0.13532561918096|27|39.14|-0.07449|0.03237|-0.089322112248325|-0.044504821409566|19.571926533884|45.939981715764|7.794871697059|0.591|0.409|0.3242|22|9|8.7801339285714E-5|0.11084764508929|30|2007-02-18|-0.37993|2020-03-15|0.41369|2018-11-04
2024-04-13 22:28:02|WEEKLY|01701|1096533|/equities/graf-industrial-corp|R2000GROWTH|0.63954089554583|3|0.21207396142127||0|0|-0.15436|1.26|0.91276|122|0.76647005761173|89|74.67|0.56599|0.58844|0.83961676135293|0.76647005761173|337.88331572|176.647|12.599999904633|0.667|0.333|0.46614|3|1|-0.0042638053097345|0.1262964159292|32.5|2020-09-13|-0.33069|2022-03-06|0.54839|2022-08-14
2024-04-13 22:28:03|WEEKLY|01702|101922|/equities/phibro-anim|R2000GROWTH|-13.829146114289|142|0.96479274197205||0|0|0.44613|13.11|0.01894|24|0.01894104790048|24|31.75|-0.01431|0.01421|0.039078944577291|0.090122441749592|104.58765046531|121.04849521987|77.117645039278|0.583|0.333|0.25878|12|7|0.00095536398467433|0.081300057471264|54.62020111084|2018-09-02|-0.33085|2019-09-01|0.24867|2016-09-04
2024-04-13 22:28:03|WEEKLY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|27.332062409511|21|2.6422374423611|0.1852|1|2|0.16944|32.37|-0.01236|38|-0.012361977219099|38|32.54|0.07699|0.22421|0.21336103002259|0.34207519160311|645.00087723491|1101.9299563642|243.20058535969|0.537|0.366|0.36804|41|15|0.005363552437223|0.12590861890694|65.309997558594|2000-03-26|-0.48675|2008-11-23|0.55405|2002-09-29
2024-04-13 22:28:05|WEEKLY|01704|41295|/equities/capitol-acq|R2000GROWTH|7.3260790074011|18|1.0847087703916|-0.161|1|2|-0.24198|7.8|0.18533|58|0.1853300179356|58|35.2|-0.02216|0.0465|-0.025982783525276|0.027767442417492|75.376820486755|109.84026657778|79.187816128501|0.533|0.333|0.22047|15|4|0.0031045321100917|0.095991816513761|21.909999847412|2021-03-07|-0.44182|2020-03-22|0.51964|2020-03-29
2024-04-13 22:28:05|WEEKLY|01705|1153167|/equities/onewater-marine|R2000GROWTH|-31.731213075453|9|2.3872667716704||0|0|-0.0277|25.6|-0.2132|9|-0.21320278056008|9|26.25|-0.05147|0.00554|-0.050711571605548|0.056433367281919|42.360911345164|107.66350352748|176.52092571811|0.875|0.5|0.43998|8|7|0.006230871559633|0.1266169266055|62.790000915527|2022-01-09|-0.38242|2020-03-22|0.30479|2020-05-03
2024-04-13 22:28:07|WEEKLY|01706|1052375|/equities/rimini-street|R2000GROWTH|2.4754824618106|22|0.29428751252879||0|0|-0.08658|2.859|-0.53137|2|-0.53137251968707|2|17.78|-0.16151|-0.07393|-0.17088160876942|-0.13373842984641|6.8778935970928|25.416205523865|29.323076590514|0.478|0.304|0.27926|23|7|3.0837209302327E-5|0.096689395348837|11.520000457764|2021-11-07|-0.51619|2023-07-30|0.37561|2023-11-05
2024-04-13 22:28:08|WEEKLY|01707|17617|/equities/zix-corp|R2000GROWTH|7.3746515802022|8|0.36344952412857|-0.0292|1|1|-0.02918|8.485|-0.22238|35|-0.028532613361067|39|47.63|0.17315|0.34151|0.097370066388315|0.29660359072973|0.79864250762017|974.87544397907|109.71036243446|0.657|0.429|0.39162|35|16|0.0050477120669056|0.13766223416965|96.5|2000-04-02|-0.41989|2004-05-09|0.83265|2003-09-21
2024-04-13 22:28:09|WEEKLY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|-19.696923279821|8|1.4306411822833|0.196|-1|1|0.19602|14.93|-0.14666|28|-0.14665627163158|28|37.65|-0.03624|0.04547|0.029647146218992|0.13236196382291|60.064026539557|242.27410635357|894.01201729605|0.575|0.325|0.23257|40|17|0.0030160541969597|0.077718136153338|42.659999847412|2016-07-17|-0.29948|2016-12-11|0.30857|2000-03-12
2024-04-13 22:28:10|WEEKLY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|27.351102630551|17|2.2175566518534|-0.0608|1|1|-0.06079|30.13|-0.24291|25|-0.24291032882559|25|29.73|-0.058|0.10796|0.22436441596024|0.17588590967884|191.66332677022|126.49040862848|159.75608794111|0.467|0.4|0.35475|15|5|0.0042578571428571|0.11519928571429|39.779098510742|2022-09-18|-0.31333|2019-12-01|0.31347|2020-07-19
2024-04-13 22:28:11|WEEKLY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|-1.6688715598913|29|0.24295718742515|0.5907|-1|1|0.5907|0.88|-0.08898|27|-0.088982969941985|27|28.83|0.03695|0.20123|-0.03847389246776|0.081570897118694|73.221770227563|121.75421977014|9.0534976446109|0.667|0.5|0.38889|6|3|-0.0016738308457711|0.22334741293532|31.951599121094|2021-01-17|-0.35025|2023-11-12|0.4958|2022-07-10
2024-04-13 22:28:13|WEEKLY|01711|100224|/equities/flexion-theraptc|R2000GROWTH|7.3121453556661|6|0.62011825928276|0.2014|1|2|-0.0339|9.12|-0.24714|56|-0.24714049633139|56|30.77|-0.17989|-0.05595|-0.21296719165033|-0.21296719165033|32.808234819734|32.808234819734|60.557766477082|0.308|0.308|0.38609|13|4|0.003608987654321|0.1377910617284|32.25|2017-10-08|-0.38398|2020-03-22|0.63322|2021-10-17
2024-04-13 22:28:14|WEEKLY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|-2.818055003331|35|0.45101834318568|0.684|-1|1|0.68398|1.46|0.06125|14|0.06125298128944|14|33.32|-0.08763|0.08707|0.066636164746939|0.040734288812607|90.191285625102|55.519812462036|171.76470555236|0.5|0.353|0.39833|34|11|0.0052049528706084|0.14086359040274|17.5|2021-11-28|-0.61677|2022-11-13|0.78125|2022-05-29
2024-04-13 22:28:15|WEEKLY|01713|48411|/equities/aerie-pharmace|R2000GROWTH|13.572342280101|15|0.55588583033911|0.624|1|2|0.31806|15.25|0.10587|47|-0.14505820029309|34|41.73|-0.34693|0.17896|0.27401854921531|0.31605487257043|171.32918415231|154.92705666336|143.73233264341|0.455|0.364|0.35077|11|1|0.0060803594080338|0.13125315010571|74.75|2018-07-22|-0.62313|2015-04-26|0.73483|2016-09-18
2024-04-13 22:28:16|WEEKLY|01714|1167959|/equities/bioatla|R2000GROWTH|1.8039356975707|10|0.62631930980229|0.1382|1|1|0.13818|3.13|-0.50501|22|-0.50500713141032|22|32.8|0.01968|0.19533|0.15912728251281|-0.50500713141032|90.24954674|49.499|8.9428574698312|0.4|0.2|0.66523|5|3|-0.0031438150289017|0.19756549132948|76.629997253418|2021-03-21|-0.57959|2023-01-15|0.77411|2022-08-14
2024-04-13 22:28:16|WEEKLY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|102.30812313964|20|9.4647542162854|0.3231|1|2|0.27316|117.5|-0.17026|19|-0.17025622381125|19|31.9|-0.00036|0.13106|0.20920257852746|0.29850230061781|301.27012538651|306.03419087102|104.3331532005|0.516|0.323|0.37992|31|9|0.0053046726190476|0.13218379960317|155.11999511719|2005-03-13|-0.46618|2019-11-10|1.31602|2018-03-18
2024-04-13 22:28:18|WEEKLY|01716|16798|/equities/omega-flex|R2000GROWTH|-86.239974083834|38|5.4089924998085|0.2087|-1|1|0.2087|68.55|-0.2628|12|-0.26280139071132|12|33.5|-0.13957|-0.03792|-0.10283691764667|-0.0031738849609537|18.878955280252|73.069644259921|583.40428129156|0.393|0.214|0.29387|28|10|0.0040596512820513|0.097319343589743|193.60000610352|2021-01-31|-0.29014|2008-07-06|0.39413|2008-09-21
2024-04-13 22:28:19|WEEKLY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|-6.4043036850171|31|1.0096531308401||0|0|0.08252|5.67|-0.33189|12|-0.33189191044988|12|41|0.15222|0.34748|0.10126586051894|0.10126586051894|102.51613462|102.51613462|55.58823708157|0.5|0.5|0.39375|4|1|0.0051555154639175|0.18444530927835|35.75|2021-03-21|-0.41208|2021-05-09|0.42719|2021-05-23
2024-04-13 22:28:20|WEEKLY|01718|31075|/equities/verastem-inc|R2000GROWTH|8.639305394264|14|1.5276772742165||0|0|0.02821|11.3|-0.76688|11|-0.18631587448714|22|36.71|0.08933|0.20258|0.10380213147709|0.17377565368336|62.811842558369|190.96830831695|8.4911331794842|0.824|0.471|0.50165|17|12|0.0031856357927787|0.15700434850863|225.83999633789|2013-07-14|-0.68254|2015-10-04|1.24444|2023-05-28
2024-04-13 22:28:21|WEEKLY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|51.159181961138|19|3.520871044443||0|0|0.1814|56.79|0.34066|42|0.34065930272292|42|32.71|-0.01343|0.04796|0.053211075125937|0.031700542242487|125.3705942427|106.04226973762|233.70371480883|0.412|0.353|0.22822|17|6|0.0034994773519164|0.081700540069686|62.639999389648|2024-03-31|-0.43251|2020-03-22|0.57734|2020-04-12
2024-04-13 22:28:22|WEEKLY|01720|986076|/equities/atomera-inc|R2000GROWTH|5.2164943238508|50|0.94554266383127||0|0|-0.37629|6.05|-0.48127|9|-0.48127166179473|9|32|-0.15247|0.08885|0.094165515454916|0.23918136891003|35.840366550885|66.961814769372|74.876240691348|0.636|0.455|0.55139|11|5|0.0057002992518703|0.16840092269327|47.130001068115|2021-02-14|-0.38716|2020-03-15|0.70541|2021-01-10
2024-04-13 22:28:24|WEEKLY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|8.2304598106612|23|0.44225077711634||0|0|0.07895|9.43|-0.15303|34|-0.14927047659741|7|23.18|-0.08261|-0.02584|-0.080222499203168|-0.050027260286994|46.916776662512|76.606528228435|94.300003051758|0.727|0.455|0.11545|11|7|0.00052563176895307|0.053595667870036|15.359999656677|2020-12-13|-0.11352|2023-05-14|0.30553|2020-12-13
2024-04-13 22:28:25|WEEKLY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|9.681971339326|7|1.3075176474015|0.9852|1|2|0.67759|12.8|-0.47987|8|-0.47986853869982|8|35|-0.25286|0.00193|-0.47986853869982|-0.47986853869982|52.013|52.013|46.903626827847|0.143|0.143|0.46122|7|1|0.0040732270916335|0.15839605577689|71.580001831055|2021-01-24|-0.47206|2023-07-30|1.14286|2024-03-31
2024-04-13 22:28:25|WEEKLY|01723|101902|/equities/aldeyra-the|R2000GROWTH|-4.7283647070347|43|0.73024466944085|0.4023|-1|1|0.40225|4.25|0.34994|39|0.63211374155504|73|39.75|-0.11078|0.13213|0.24156580312808|0.205441824834|198.80978239224|147.27305094466|59.02777934148|0.333|0.25|0.50346|12|4|0.006768978805395|0.15916549132948|16.700000762939|2018-09-30|-0.69613|2023-10-22|1.14458|2017-09-17
2024-04-13 22:28:26|WEEKLY|01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE|-0.80360786015509|90|0.15003595052401|0.9803|-1|1|0.9803|0.35|0.58292|9|0.58291740177854|9|15.5|-0.10791|0.08876|-0.021401966715476|0.19797245581542|51.28584344964|160.033212|3.5897435286107|0.667|0.5|0.12861|6|4|-0.011294945054945|0.12533758241758|38.899898529053|2021-01-03|-0.34703|2021-08-22|0.61818|2022-08-07
2024-04-13 22:28:27|WEEKLY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|48.429744315299|39|3.0615125658853|0.2267|1|2|0.20389|57.51|-0.27455|11|-0.097081249601249|11|29.14|-0.04003|0.04864|0.034910933074028|0.077576345744573|78.932445346508|215.13777657416|1379.1366251639|0.612|0.49|0.22792|49|19|0.0032178308321965|0.074203212824011|69.930000305176|2014-09-14|-0.22895|2022-05-08|0.35907|2008-12-14
2024-04-13 22:28:29|WEEKLY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-7.4063884139851|124|2.0288448739414||0|0|0.997|1.68|-0.54757|32|-0.54757280565774|32|40.29|-0.01069|0.39185|0.37686226362482|1.1885086497294|-0.74772091488833|293.87670615445|0.53846152164997|0.5|0.286|0.63903|14|5|0.003349461426492|0.20954930131004|1526.4000244141|2014-03-16|-0.53314|2023-07-09|1.09052|2023-07-23
2024-04-13 22:28:30|WEEKLY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|-14.734268508683|2|2.1964228425853|0.108|-1|1|0.10798|7.6|-0.45315|22|-0.45314502570697|22|24.33|-0.20671|-0.12027|-0.16645736009422|-0.37910491210485|47.839437073076|38.0027939|19.97371894092|0.5|0.333|0.62617|6|4|-0.0024782993197279|0.18336789115646|78|2021-09-12|-0.35843|2024-04-07|0.76244|2023-11-05
2024-04-13 22:28:31|WEEKLY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|-18.199805999646|5|2.453268615686|0.1763|-1|1|0.17633|10.37|0.8542|34|0.85419738193224|34|32.25|-2.78775|1.04936|0.79285309537143|1.453716616767|-0.0019610504757065|0.28278190369791|39.716582317688|0.75|0.5|0.45613|20|5|0.1911606779661|0.13663770416025|150.80000305176|2015-04-26|-0.95144|2016-08-28|19.90652|2015-04-12
2024-04-13 22:28:32|WEEKLY|01729|16338|/equities/integrated-electr|R2000GROWTH|99.159893329206|19|10.249035556536|0.6442|1|2|0.51268|123.45|-0.33985|7|0.65439151074919|40|53.88|0.02678|0.16527|0.20034494192972|0.34158797456482|287.3387760591|769.51784329617|583.41208808345|0.706|0.471|0.29454|17|7|0.0046474732334047|0.11105601713062|138.5|2024-04-14|-0.39399|2008-11-16|0.37324|2012-03-25
2024-04-13 22:28:33|WEEKLY|01730|1053090|/equities/funko-inc|R2000GROWTH|-8.0771999957999|76|0.77406670659253||0|0|0.28535|5.66|-0.00713|102|-0.0071320504710993|102|43.5|0.10045|0.33858|0.15742027749795|0.23471823361781|132.51449506981|143.17687710805|80.857140677316|0.667|0.5|0.38322|6|3|0.0050291369047619|0.1417924702381|31.120000839233|2018-09-16|-0.61628|2022-11-06|0.32021|2021-03-14
2024-04-13 22:28:34|WEEKLY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|-35.723496563176|28|2.4053923189816|-0.0585|-1|1|-0.05853|31.65|0.09808|38|0.098076181906161|38|34.92|0.04255|0.1268|-0.054708138709151|0.045157550199304|65.227442383721|118.71646287783|99.76985319799|0.5|0.333|0.27283|12|6|0.0031231614349776|0.091458161434978|66.658157348633|2019-11-03|-0.50216|2020-03-22|0.57667|2020-03-29
2024-04-13 22:28:35|WEEKLY|01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE|44.148921876241|78|1.3653590185478|1.1652|1|1|1.16517|48.24|0.45676|54|0.45676384767965|54|37.13|-0.08884|-0.01249|-0.014511236090016|0.039686506165152|73.308191267257|108.90793468951|343.10099743071|0.533|0.4|0.26604|15|6|0.0034603470031546|0.081404826498423|48.360000610352|2021-10-24|-0.22841|2017-07-30|0.45338|2021-09-12
2024-04-13 22:28:36|WEEKLY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|3.5552763522898|14|0.74724257523392|0.2583|1|1|0.25828|3.8|-0.44785|6|-0.44785380408601|6|26.23|-0.12097|0.02632|-0.22178039923833|0.077988989608046|-8.0912478521024|91.577905921652|27.201144450117|0.538|0.385|0.60836|13|6|0.0081433615819209|0.18521155367232|29.090000152588|2021-01-03|-0.664|2023-07-30|1.28687|2020-05-31
2024-04-13 22:28:37|WEEKLY|01734|940835|/equities/marinus-pharma|R2000GROWTH|7.069370781012|17|1.0867167659818|-0.215|1|2|-0.27969|7.52|-0.53079|19|0.089456856598161|28|37.69|0.36743|0.49322|0.63376267700166|0.79249926657776|1464.9532238261|1036.3017371783|93.999999761581|0.692|0.462|0.55844|13|9|0.012093221343874|0.18439345849802|82.879997253418|2015-08-09|-0.72285|2016-06-19|3.07636|2015-07-19
2024-04-13 22:28:38|WEEKLY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|-1.3559475800971|47|0.22198252749378|0.8626|-1|1|0.86258|0.65|-0.15155|37|-0.15154882726234|37|68.83|0.79134|1.00864|0.88376546405169|0.97365596200153|529.08592859879|327.79208631414|1.2645913557627|0.667|0.5|0.42227|6|3|0.0042008061002179|0.16318339869281|52|2015-09-13|-0.68262|2016-07-31|4.875|2020-08-16
2024-04-13 22:28:40|WEEKLY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|5.8738537897248|18|1.3866495943355|2.2818|1|2|0.41301|9.34|-1.49434|40|-0.31997090310909|5|33.2|-0.23585|0.09842|-0.19633940455781|-0.075072505232206|-73.111608553931|79.55194949|48.268733687118|0.8|0.4|0.50852|5|3|0.0062250273224044|0.19103857923497|60.516201019287|2020-12-27|-0.32468|2021-11-14|1.78903|2023-12-17
2024-04-13 22:28:40|WEEKLY|01737|1171757|/equities/vine-energy|R2000GROWTH|13.877436397503|8|1.1821877962912|0.0892|1|1|0.08922|17.58|||-0.31997090310909|5|26|-0.15203|-0.13939|0|0|100|100|125.48179612064|0|0|0.23419|1|1|0.0081230303030303|0.092345454545455|18.420000076294|2021-10-31|-0.09545|2021-04-11|0.14165|2021-05-23
2024-04-13 22:28:41|WEEKLY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|-10.851160239704|11|0.76993584760138||0|0|-0.07978|9.61|-0.19017|7|-0.19017290228526|7|28.11|-0.16733|-0.06739|-0.13278088118969|-0.19423166501297|17.12634737668|26.219555922876|41.855400870535|0.556|0.333|0.31405|18|6|0.00099691860465117|0.10912290697674|43.439998626709|2017-07-02|-0.41423|2021-08-29|0.36713|2016-11-13
2024-04-13 22:28:42|WEEKLY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|-9.822048242935|1|1.1023494588165||1|0|0|6.07|-0.27011|16|-0.27010982177426|16|43.25|-0.10142|0.05258|-0.27010982177426|-0.27010982177426|72.989|72.989|12.38775545237|0.25|0.25|0.52447|4|0|-0.0049334682080925|0.17474265895954|79.599998474121|2021-02-14|-0.38164|2022-11-20|0.38612|2020-12-27
2024-04-13 22:28:42|WEEKLY|01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE|53.966804352824|7|4.6893984981959||0|0|0.26551|68.54|0.20942|15|0.20942237658165|15|11.67|-0.13247|-0.06467|0.20942237658165|0.20942237658165|120.942|120.942|235.77571941884|0.333|0.333|0.30209|3|0|0.023064634146341|0.098981219512195|69.610000610352|2021-10-31|-0.14251|2021-07-18|0.22388|2021-08-29
2024-04-13 22:28:44|WEEKLY|01741|6425|/equities/atlanticuss|R2000GROWTH|-35.922497462716|1|2.6608323095529||0|0|0|27.12|-0.16833|14|-0.16833282673409|14|34.29|-0.01518|0.15144|0.0043697200645102|0.15893203987954|3.1166817129405|113.87577487173|188.59527554522|0.5|0.342|0.39769|38|13|0.0056623407521105|0.13763326170376|91.981498718262|2021-11-07|-0.51589|2001-02-04|0.82696|2020-03-29
2024-04-13 22:28:45|WEEKLY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|18.749579549316|18|1.3195133172169|0.1835|1|2|0.14441|21.08|1.56489|70|1.5648855247632|70|89.67|0.8245|0.87898|1.5648855247632|1.5648855247632|256.489|256.489|70.857142600693|0.333|0.333|0.43429|3|1|0.0030423776223776|0.10658171328671|33.25|2021-08-08|-0.3637|2019-10-27|0.84028|2020-11-08
2024-04-13 22:28:46|WEEKLY|01743|1163765|/equities/novus-capital-corp|R2000GROWTH|-0.10926363971607|39|0.033087879979862||0|0|0.98584|0.01|-0.62246|8|-0.6224599098204|8|23.83|0.03128|0.21089|-0.54579477911536|-0.54579477911536|20.04246598|20.04246598|0.099900095382885|0.333|0.333|0.82297|6|1|-0.0087929281767956|0.22342138121547|42.900001525879|2021-02-07|-0.76716|2023-07-30|1.21616|2023-01-15
2024-04-13 22:28:46|WEEKLY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|-4.1716764341469|4|0.46200292023049||0|0|-0.11111|2.9|-0.26863|14|-0.26863291641208|14|22.81|0.2252|0.54173|0.077191348828793|0.2118077563684|87.855354601626|154.26058375735|29.743285248101|0.5|0.313|0.25233|16|4|0.033700434782609|0.13222951086957|310.89999389648|2019-01-13|-0.79767|2019-01-20|13.77833|2019-01-13
2024-04-13 22:28:47|WEEKLY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|18.467105637502|6|4.1919237807677||0|0|-0.28801|22.2|0.01579|56|0.015793989237488|56|49.2|-0.54682|0.35824|-0.12041342363922|-0.097995850938795|66.834745901752|80.06558359|112.69035483848|0.6|0.4|0.42271|5|1|0.0085896015936255|0.15468772908367|58.380001068115|2023-06-18|-0.70932|2023-10-15|1.22203|2022-09-18
2024-04-13 22:28:49|WEEKLY|01746|16469|/equities/kopin-corp|R2000GROWTH|-2.6516989478146|1|0.35223297306812||1|0|0|1.49|-0.15819|16|-0.15819207593618|16|46.31|0.35439|0.62013|0.62708286379912|0.91954774428652|638.67449196455|835.8823294202|55.431548721166|0.528|0.361|0.42689|36|13|0.0044349970005999|0.14053680863827|49.875|2000-02-13|-0.34932|2000-04-16|0.55385|2020-07-19
2024-04-13 22:28:50|WEEKLY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|18.361180406075|37|1.4012733759942|0.3563|1|1|0.35628|22.46|-0.34634|58|-0.13135590937292|16|41.43|-0.01946|0.04812|-0.27567412466619|-0.18882411840678|19.338471013047|65.47026544|103.26436360677|0.714|0.286|0.47814|7|5|0.0046603374233129|0.13221696319018|23.89999961853|2018-05-27|-0.36051|2020-03-15|0.36117|2020-06-07
2024-04-13 22:28:51|WEEKLY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|20.160252140297|19|1.5982495790278||0|0|0.64826|25.07|-0.1809|32|-0.048744449724635|38|58.33|0.12878|0.17423|-0.11482253165594|-0.048744449724635|77.9177066|95.126|71.100399569543|0.667|0.333|0.35223|3|2|0.00045632124352331|0.10938621761658|43.299900054932|2020-08-09|-0.20876|2022-05-15|0.21295|2022-03-20
2024-04-13 22:28:52|WEEKLY|01749|15765|/equities/century-casinos|R2000GROWTH|-4.3585859454045|49|0.51952026734739||0|0|0.50755|3.26|-0.27445|14|-0.27444919092735|14|48.09|0.00877|0.10597|0.045177529698032|0.25518270242189|29.292204791054|449.8556626625|93.142856870379|0.719|0.375|0.31702|32|18|0.0036143919344676|0.1141647700063|16.440500259399|2021-11-14|-0.65152|2020-03-22|1.22609|2020-03-29
2024-04-13 22:28:53|WEEKLY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|88.731155293807|22|7.601102554397|0.0892|1|1|0.08924|90.93|-0.12893|12|-0.12893136510898|12|35.47|0.08465|0.14489|0.18976088091397|0.26006415454953|491.04956401911|428.37892916791|919.41352020849|0.632|0.421|0.21318|19|9|0.0048929928057554|0.072305611510791|156.77000427246|2021-11-28|-0.41626|2020-04-05|0.64064|2020-04-12
2024-04-13 22:28:55|WEEKLY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|1.2639300048133|12|0.1549253965079||0|0|0.05096|1.65|0.87997|146|0.29439777873292|49|46.43|-0.06463|0.0227|0.15990648075439|-0.068609259586067|124.04879516237|73.5711072|14.273355677031|0.571|0.286|0.48133|7|3|0.00055139880952381|0.1501906547619|23.638999938965|2021-01-03|-0.57407|2022-05-08|1.18889|2022-09-25
2024-04-13 22:28:55|WEEKLY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|38.709539337386|37|2.3687043241329|0.3967|1|2|0.31354|41.81|0.08059|80|-0.16171566458189|10|32.58|0.02459|0.14852|0.13701401274298|0.33323866321868|15.479339910402|1337.4178454992|322.85715821693|0.556|0.378|0.32689|45|17|0.0040106657789614|0.10310984021305|46.965000152588|2024-03-24|-0.36655|1997-03-30|1.43243|2001-02-04
2024-04-13 22:28:57|WEEKLY|01753|32540|/equities/brightcove|R2000GROWTH|-2.5872201199615|60|0.25907337252578|0.6762|-1|1|0.67619|1.7|0.51309|94|0.0078179153251658|14|31.94|0.02882|0.13624|0.12816734206933|-0.03510945117529|230.6013645779|81.703148164103|11.888112063|0.5|0.222|0.31452|18|7|-0.00081455835962145|0.097662050473186|25.5|2012-04-01|-0.32415|2014-07-27|0.41593|2020-07-26
2024-04-13 22:28:58|WEEKLY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|1.1061705613554|33|0.18629063561897||0|0|-0.21547|1.42|-0.30216|28|-0.41350208742015|27|40.38|0.0122|0.0915|-0.20245776094162|-0.22538547034745|16.531785662794|23.411804797289|5.1121246532356|0.538|0.385|0.51537|13|6|2.0520646319569E-5|0.15856425493716|68.779998779297|2015-08-09|-0.38815|2019-03-03|0.51733|2020-10-11
2024-04-13 22:28:58|WEEKLY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|-81.937287502532|3|7.8774290657854||0|0|0.12804|58.09|0.27625|52|0.27624524469127|52|25.75|-0.18775|-0.0202|-0.033599767652579|0.10331733748674|55.156631555354|154.9780061592|377.94196356054|0.583|0.417|0.38716|12|3|0.008236077170418|0.12797395498392|181.30000305176|2021-10-17|-0.25786|2021-02-28|0.27798|2019-05-05
2024-04-13 22:29:00|WEEKLY|01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE|38.65887843157|8|1.858707392927|0.5717|1|2|0.00569|44.15|-0.2765|15|-0.27649920846578|15|35.57|-0.5743|0.68379|1.0020202805826|1.3476634603301|197.96357594908|139.31650640753|61.319446563721|0.609|0.435|0.45084|23|11|0.038583357575758|0.14324421818182|182.39999389648|2013-08-11|-0.66432|2008-09-14|31.12389|2011-08-28
2024-04-13 22:29:01|WEEKLY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|-19.113056290903|1|2.1743520461052||1|0|0|9.88|-0.40589|11|-0.40589292765872|11|31.4|0.12648|0.29413|0.044042589039758|0.24406916945957|11.72180719235|77.057824241|182.962961851|0.6|0.35|0.41006|20|9|0.0088668949044586|0.12586156050955|55.349998474121|2020-02-23|-0.35802|2024-04-14|3.7|2016-12-04
2024-04-13 22:29:02|WEEKLY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|0.67191582583057|10|0.30459198016751|-0.0896|1|1|-0.08955|1.22|-0.24192|17|-0.24192215545841|17|48.64|0.17251|0.36108|0.2119679799412|0.10660451929753|189.01466972717|123.69584291662|7.5123155529837|0.364|0.273|0.55813|11|3|0.0021805882352941|0.15789196691176|49.009998321533|2014-12-14|-0.45488|2015-08-16|0.87207|2014-06-15
2024-04-13 22:29:03|WEEKLY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|27.269144184753|6|2.5114310685908|-0.0447|1|1|-0.04471|31.62|-0.04088|31|-0.03519417110538|52|42.58|-0.06843|0.17313|0.076943826891724|0.29635984784057|-0.68144667548862|722.71898025843|2413.7406275105|0.604|0.377|0.37273|53|20|0.0058200884173298|0.12075383731211|44.880001068115|2023-03-05|-0.5186|2009-01-18|1.21649|2009-01-11
2024-04-13 22:29:04|WEEKLY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-39.494849672815|30|1.6182834277222||0|0|0.11538|34.04|-0.15946|42|-0.15945826631087|42|45.22|-0.01289|0.02514|0.02112556681993|0.10906932430574|95.592972859652|246.26572421565|663.5477613286|0.531|0.344|0.14268|32|15|0.0019776151761518|0.052307079945799|53.770000457764|2021-09-05|-0.21884|2002-10-13|0.2065|2001-03-11
2024-04-13 22:29:06|WEEKLY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|27.204950204564|16|2.1072954490034|0.0369|1|1|0.03691|30.62|-0.17603|35|0.45111013744027|67|33|-0.0328|0.08179|-0.041846588904176|0.021977568977741|26.107234534776|86.522112984265|219.65567977723|0.487|0.308|0.24987|39|11|0.0026500998463902|0.089090514592934|75|2000-07-23|-0.27633|2009-05-03|0.35433|1999-12-19
2024-04-13 22:29:07|WEEKLY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|13.00757468496|22|0.71766467505081|-0.0224|1|1|-0.02235|13.56|-0.26377|18|-0.26377190978624|18|39.26|-0.00611|0.02682|0.022338774900819|-0.018996847384542|110.97626336883|81.844722636231|72.127664733548|0.579|0.368|0.18788|19|11|0.00096617992177314|0.053028787483703|28.950000762939|2013-01-27|-0.50933|2020-03-22|0.51902|2020-03-29
2024-04-13 22:29:08|WEEKLY|01763|986081|/equities/pavmed-inc|R2000GROWTH|-4.3433731990665|81|0.75279107350806||0|0|0.84806|1.96|-0.56566|8|-0.56565658965816|8|40.13|0.03234|0.35824|0.34028076715817|0.25080913954799|181.23990555985|112.66233950385|0.91375293153705|0.5|0.375|0.65922|8|3|0.030963042394015|0.18944822942643|228.60000610352|2016-08-07|-0.9334|2017-07-09|14.5|2017-07-16
2024-04-13 22:29:09|WEEKLY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|-15.132490455777|2|2.1791634757223||0|0|-0.04903|9.2|-0.00665|13|-0.0066504761137066|13|59.25|0.03534|0.29269|0.54063601185604|0.39564156921041|326.94392945996|178.59737655|42.990654080661|0.75|0.5|0.61278|4|1|0.0065823529411765|0.20173567226891|133|2020-12-13|-0.42857|2021-12-19|0.53818|2022-11-13
2024-04-13 22:29:09|WEEKLY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-5.1597629782421|117|1.2511672037397||0|0|0.98132|2.38|-0.00547|20|-0.0054709858218347|20|18.75|-2.77042|2.73862|7.2838418878539|10.940614303597|2208.5492911395|2276.1509751|23.752495066972|0.375|0.25|0.46825|8|1|0.071817105263158|0.15040631578947|572.70001220703|2020-12-27|-0.40476|2024-04-07|21.29754|2019-04-21
2024-04-13 22:29:11|WEEKLY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|12.945272479134|54|1.530576649216|0.5125|1|1|0.51251|16.32|2.03438|85|2.034382836795|85|43.4|0.61171|0.96545|1.075578910677|1.2960585646499|1987.2682871217|877.76371543556|906.66667373092|0.467|0.333|0.50867|15|6|0.011551576704545|0.16100278409091|89.552001953125|2013-05-19|-0.30678|2015-11-01|2.96752|2013-02-03
2024-04-13 22:29:12|WEEKLY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|-15.047792020348|101|0.65259728925344||0|0|0.5233|12.89|1.05627|109|1.0562738935311|109|48.4|0.08471|0.16765|0.20720532517348|0.28203297019245|183.9017153989|202.55946799602|87.704978826379|0.5|0.4|0.18029|10|4|0.00061392123287671|0.059855907534247|42.099998474121|2022-04-24|-0.20936|2022-05-15|0.16594|2014-12-28
2024-04-13 22:29:13|WEEKLY|01768|15541|/equities/biodelivery|R2000GROWTH|4.9855823823818|9|0.20313921540949|0.5273|1|1|0.52732|5.59|0.80714|87|0.80714286748244|87|40.72|-0.02001|0.15818|0.082647644520824|0.22904818421616|27.33642825354|142.97760042767|169.39394646549|0.52|0.4|0.47233|25|12|0.0055562475633528|0.14102207602339|18.479999542236|2014-09-14|-0.63545|2011-10-02|1.29814|2012-01-08
2024-04-13 22:29:14|WEEKLY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|3.2905575030754|24|0.3600244821805|-0.0061|1|1|-0.00608|4.085|-0.19698|22|-0.19698342859498|22|42.89|0.06141|0.132|0.1543958649882|0.23343189378894|788.29607685875|996.02982209155|209.4871763208|0.509|0.34|0.18164|53|16|0.0016395993031359|0.064137926829268|73.309997558594|1999-05-02|-0.30578|2000-10-08|0.87725|2020-08-09
2024-04-13 22:29:15|WEEKLY|01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH|7.7028632875108|16|0.19737892959439|0.3736|1|2|0.02407|8.295|-0.37056|32|-0.25776979298408|13|26.44|-0.08834|0.03161|-0.016216094108871|0.018631149778045|34.775452151848|78.209933326769|86.858637807584|0.75|0.438|0.34997|16|7|0.0048273515981735|0.10668162100457|14.520000457764|2017-12-31|-0.59557|2020-03-22|0.86611|2020-03-29
2024-04-13 22:29:17|WEEKLY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|1.4423345914595|19|0.36283966056032|-0.4369|1|1|-0.43689|1.74|-0.38106|18|-0.38106232933524|18|44.14|0.02196|0.15796|0.2424080639752|0.081200035998448|149.48868365622|95.53091324|11.600000063578|0.429|0.286|0.52478|7|3|-0.0013663914373089|0.16507721712538|31.690000534058|2020-05-31|-0.35916|2020-03-15|0.39087|2020-04-12
2024-04-13 22:29:18|WEEKLY|01772|16807|/equities/omeros-corp|R2000GROWTH|2.1388825541351|17|0.7370908292413||0|0|0.03581|3.76|-0.18934|27|-0.18933659145095|27|29.64|-0.13102|0.01984|-0.068217417598333|0.0048840858868583|6.4973813228637|42.40052986741|44.444444131313|0.56|0.44|0.49945|25|9|0.0056092073976222|0.14888450462351|30.229999542236|2015-08-23|-0.46222|2021-10-03|0.77778|2022-07-03
2024-04-13 22:29:19|WEEKLY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|-103.38812070796|28|4.5167640978972|0.033|-1|1|0.03298|90.91|0.29455|47|0.29455458677245|47|38.5|0.04177|0.12788|0.046624772290836|0.15713405875438|125.52924536792|243.32688931683|727.28002929688|0.423|0.269|0.2187|26|7|0.0035830836575876|0.075501089494163|113.33999633789|2023-07-23|-0.30637|2008-11-16|0.37761|2009-02-08
2024-04-13 22:29:20|WEEKLY|01774|40985|/equities/epizyme-inc|R2000GROWTH|1.0457989228886|7|0.15140035903712|0.1365|1|2|-0.00676|1.47|0.91201|120|-0.30578508835858|20|43.09|-0.11119|0.01524|-0.01971929091075|-0.27418354726161|32.602288374002|36.87723188928|6.3940845726191|0.545|0.273|0.51936|11|5|0.00067404166666666|0.15230858333333|45.720001220703|2013-07-21|-0.48792|2022-01-30|0.96451|2014-01-12
2024-04-13 22:29:21|WEEKLY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-25.219493828553|32|1.20652420255|0.1201|-1|1|0.12007|21.62|0.13317|43|0.13316503635296|43|34.32|0.05639|0.14439|0.095830639512839|0.18334676389236|554.87205866754|1547.6629791994|4700.0000971815|0.5|0.333|0.22947|66|22|0.0035495731707317|0.081438118466899|56.369998931885|2000-05-21|-0.27122|2008-10-12|0.3125|1981-05-31
2024-04-13 22:29:23|WEEKLY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|0.65842567106654|1|0.25052476518495||0|0|0|1.52|-0.08094|30|-0.080941935214508|30|42.35|-0.01674|0.23028|0.14584031623446|0.58907175882538|-7.2793221867219|1281.466976511|86.857141767229|0.516|0.29|0.38757|31|12|0.0062472048743336|0.14318066260472|24.569999694824|2021-02-14|-0.41546|2023-03-05|2.43678|2022-04-17
2024-04-13 22:29:24|WEEKLY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|2.9870806363062|36|0.76752577344073|-0.2368|1|1|-0.23676|4.9|-0.81|20|-0.80999999576145|20|35.53|-0.28159|0.04564|-0.23844271846181|-0.41492301252718|1.8109756077244|1.333098451417|0.32930108167792|0.471|0.353|0.72067|17|7|0.0068298435054773|0.20336802816901|1890|2012-01-08|-0.80785|2022-07-24|2.82143|2023-08-13
2024-04-13 22:29:25|WEEKLY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|4.1194284522156|16|0.9023321216121||0|0|0.1256|4.66|-0.76624|9|-0.76624386835816|9|35.5|0.21709|0.43204|0.33783501995461|0.8875133773256|2.9229304135335|117.32512875002|31.066665649414|0.643|0.357|0.6151|14|6|0.00968685546875|0.18556099609375|80|2014-11-02|-0.81893|2022-10-16|3|2014-08-03
2024-04-13 22:29:26|WEEKLY|01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE|34.929520868007|45|1.6634930694291|1.6383|1|2|1.149|39.95|0.84091|83|0.84090905971107|83|42.45|0.01798|0.37357|0.75463338787165|0.72203524370017|1086.9430106656|566.81877048927|136.90884285513|0.545|0.455|0.4166|11|4|0.010603072407045|0.12809326810176|80|2016-01-03|-0.86613|2016-12-18|3.08602|2019-11-03
2024-04-13 22:29:27|WEEKLY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|1.499924246575|24|0.35018663868409|-0.185|1|1|-0.185|1.63|-0.55759|22|-0.55758670306568|22|37.73|-0.04139|0.29225|0.30273838194091|0.50107651888415|-42.789500038953|137.78473698908|0.052159999847412|0.6|0.382|0.55875|55|22|0.0065778312678742|0.18478677311725|21717.5|1986-05-25|-0.72121|2018-07-01|2.94613|1985-12-08
2024-04-13 22:29:29|WEEKLY|01781|1055906|/equities/curo-group-holdings|R2000GROWTH|-0.55600218773879|117|0.15700072956912||0|0|0.99344|0.09|0.33031|57|0.3303050556232|57|35.83|-0.04638|0.19789|-0.1062650137947|0.071439465871989|58.191857832351|108.09699967|0.63380285059974|0.5|0.333|0.27283|6|1|-0.0062771601208459|0.16237936555891|32.200000762939|2018-09-30|-0.67337|2024-02-11|1.03808|2020-12-20
2024-04-13 22:29:29|WEEKLY|01782|1172578|/equities/latham-group|R2000GROWTH|2.3777407333791|4|0.50691001614969|-0.0059|1|2|-0.05495|3.44|-0.52301|24|-0.38956462371921|12|30.4|-0.09037|-0.01761|-0.45628857653195|-0.38956462371921|29.11737756|61.044|12.623853420993|0.4|0.2|0.52221|5|1|-0.0066315483870968|0.16329258064516|34.729999542236|2021-05-23|-0.34369|2022-06-19|0.46044|2021-11-14
2024-04-13 22:29:30|WEEKLY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|10.221868848286|50|1.7861664654626|0.2941|1|2|0.23597|11.89|-0.63197|11|-0.63197026918504|11|46.78|-0.11277|0.2557|0.021865790493279|0.027479995634872|42.348641915467|42.373642364462|16.054551357385|0.556|0.444|0.44607|9|4|0.0046986808510638|0.160053|129.10800170898|2015-06-14|-0.75309|2016-02-07|1.79882|2021-02-14
2024-04-13 22:29:31|WEEKLY|01784|17175|/equities/siga-technologies|R2000GROWTH|6.7708987520199|19|0.8130303583723||0|0|0.4096|8.81|0.60326|17|0.60325520211023|17|41.48|-0.10908|0.08829|0.026474110940985|0.10808664268346|-57.102129960136|131.8084744312|153.21739860203|0.545|0.394|0.50187|33|13|0.0064674260994953|0.16175358327325|24.934926986694|2022-08-21|-0.56429|2015-12-27|1.11892|2006-10-22
2024-04-13 22:29:32|WEEKLY|01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE|54.32049823062|30|0.77585065288425|0.2193|1|1|0.2193|56.99|-0.15546|52|-0.15545849455219|52|33.83|-0.10602|0.01513|0.026785979415502|0.11626634770386|49.214627515953|210.21834799497|278.40744303927|0.629|0.343|0.33533|35|19|0.0045929348722176|0.10913774113768|98|1999-03-21|-0.53159|2001-04-08|1.46843|1999-03-14
2024-04-13 22:29:34|WEEKLY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|7.2787042194266|17|1.9055667732634||0|0|-0.18508|8.41|-0.28555|20|-0.28555432291048|20|28|-0.25956|-0.15166|-0.39446068158592|-0.28555432291048|35.48173035|71.445|26.869009752097|0.4|0.2|0.59724|5|2|0.00024596153846154|0.19271320512821|42.810001373291|2021-07-18|-0.28771|2022-03-06|0.73469|2023-07-16
2024-04-13 22:29:34|WEEKLY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|-5.2121265603311|1|0.733085801548||1|0|0|2.95|0.36301|16|0.36300802878353|16|70|0.28724|0.68075|0.36300802878353|0.36300802878353|136.301|136.301|14.128353286655|0.5|0.5|0.30236|2|0|0.0033811428571429|0.23125171428571|78.819999694824|2021-12-05|-0.65453|2021-12-19|1.38037|2023-12-24
2024-04-13 22:29:35|WEEKLY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-19.520488999394|50|1.6541540479987||0|0|0.38187|14.18|1.55534|42|1.5553430721727|42|25.33|-0.26694|0.146|0.18820580623084|0.57385924381118|63.107499970548|151.37323092|63.730338450228|0.5|0.333|0.43794|6|2|0.0046537810945274|0.14364402985075|43.919998168945|2021-02-28|-0.23644|2020-09-27|1.27477|2022-07-17
2024-04-13 22:29:36|WEEKLY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|-27.851304938068|7|3.3687683508363||0|0|0.03556|17.36|-0.21084|13|-0.2108445639108|13|34.75|0.01786|0.1523|0.074362839638787|-0.2108445639108|107.29182612|78.916|24.985607040301|0.5|0.25|0.48852|4|1|-0.0035578620689655|0.15747165517241|83.209999084473|2021-08-08|-0.40931|2023-03-05|0.28945|2023-05-14
2024-04-13 22:29:36|WEEKLY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|-52.683430413858|30|2.9662960534788||0|0|0.18057|42.93|-0.16603|41|-0.16602586887282|41|39.08|-0.00714|0.09125|0.024875275005718|0.078587679793277|80.568136386131|195.65965168896|241.85915664888|0.438|0.333|0.23908|48|13|0.0020710393700787|0.077559039370079|154.17999267578|2021-04-18|-0.31|2009-03-01|0.2979|2009-08-30
2024-04-13 22:29:39|WEEKLY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|15.984268981719|17|2.0209863181529|0.7509|1|1|0.75087|20.03|-0.11828|36|-0.28008448171895|9|32.8|-0.13698|-0.06175|-0.2118847449876|-0.25868732802437|48.41437963311|54.90901832|59.207802549566|0.6|0.4|0.41104|5|3|0.0017123333333333|0.14716283333333|70.333099365234|2021-03-14|-0.27498|2023-04-16|0.3913|2023-05-28
2024-04-13 22:29:39|WEEKLY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|-5.7363469694598|56|0.63379155822862||0|0|0.25217|5.16|-0.15545|15|-0.15544675263976|15|45.18|-0.0961|0.19572|0.16791469997259|0.42820994198029|-487.02031923492|987.95303738933|187.63635808771|0.676|0.412|0.43809|34|14|0.0062299811439346|0.138494902577|12.569999694824|2022-01-02|-0.5177|2020-03-15|1.16854|2005-02-20
2024-04-13 22:29:40|WEEKLY|01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE|86.593587326846|13|3.3913048347362|0.5766|1|2|0.08922|99.99|-0.04052|33|-0.040520685742075|33|28.62|0.09407|0.40244|0.43720796197824|0.67822971652349|19.581519012613|82.553576891024|399.95999145508|0.538|0.385|0.36054|39|15|0.011446117021277|0.12009239361702|135|2012-07-01|-0.71612|2010-09-19|8.36482|2012-04-15
2024-04-13 22:29:41|WEEKLY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|5.4952025738143|16|0.77033679330973||0|0|-0.22733|6.05|-0.12824|14|-0.040520685742075|33|44.33|0.14292|0.17492|-0.12824205463221|0|87.176|100|25.208334128062|0.333|0|0.34872|3|1|-0.0036493918918919|0.15275959459459|29.810600280762|2021-07-11|-0.44832|2021-08-15|0.35337|2022-09-11
2024-04-13 22:29:42|WEEKLY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|36.329490467935|17|2.0752028632052|-0.1459|1|1|-0.14593|36.52|-0.09054|13|-0.023925915377706|103|43.38|-0.00949|0.04425|0.066031334224962|0.16520580696131|117.35341557209|340.7295681291|1185.7143299478|0.622|0.378|0.21769|45|22|0.002357881097561|0.069516178861789|50.310001373291|2023-02-05|-0.18106|1999-09-26|0.34|1987-12-20
2024-04-13 22:29:44|WEEKLY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|19.416171116916|17|1.2144840696576||0|0|0.09356|21.74|-0.07804|18|-0.078037388133778|18|34|-0.04128|0.04962|0.040664514693716|0.15402766454644|156.61517798434|1163.8295227529|6793.7500803266|0.493|0.299|0.22204|67|19|0.0032205274629468|0.070559298169137|26.489999771118|2023-03-05|-0.33905|2007-12-16|0.37882|2009-03-29
2024-04-13 22:29:45|WEEKLY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|-8.4959603976836|31|0.85797182181283|-0.2382|-1|1|-0.23824|7.9|-0.2919|9|-0.2918978965184|9|28|-0.05988|0.00913|-0.31935553920405|-0.31935553920405|46.2523839|46.2523839|17.629992977586|0.5|0.5|0.43743|4|2|-0.0063390845070423|0.15390985915493|69.410003662109|2021-09-12|-0.50589|2022-08-14|0.27379|2022-07-10
2024-04-13 22:29:46|WEEKLY|01798|15639|/equities/calamp-corp|R2000GROWTH|-6.9704357501352|134|1.2751452564029||0|0|0.98596|3.29|0.18903|68|0.18903147679702|68|49|0.43828|0.79994|0.52565547634002|0.93577496730723|-824.18847472177|2885.0274255887|2.8608695320461|0.6|0.35|0.43894|40|18|0.0044841901576684|0.14812249402771|1449|2000-07-16|-0.39826|2007-05-20|0.88384|1999-04-18
2024-04-13 22:29:47|WEEKLY|01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|-4.8283363392213|9|0.839069893343|-0.9118|-1|1|-0.91176|4.55|0.19|11|0.19000005722046|11|29.33|0.14704|0.26407|0.29042390900315|0.22262633278582|240.89700749039|147.84308890359|27.542373272735|0.5|0.417|0.58678|12|5|0.00429525|0.16746788888889|69.569999694824|2018-09-16|-0.47461|2024-02-18|0.68018|2024-03-03
2024-04-13 22:29:48|WEEKLY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|5.8137044043716|15|2.0542677409424|-0.4708|1|1|-0.47079|6.07|||0.19000005722046|11|132|0.99169|0.99203|0|0|100|100|0.439855084903|0|0|1.21268|1|1|-0.023450684931507|0.23796808219178|1416.8000488281|2021-07-04|-0.60061|2024-02-04|0.57684|2023-01-15
2024-04-13 22:29:49|WEEKLY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|6.3526702828663|20|0.57462539581792|-0.0863|1|1|-0.08627|6.99|||0.19000005722046|11|147|0.87154|0.87257|0|0|100|100|11.737742539522|0|0|0.27224|1|1|-0.010368734939759|0.10839126506024|64.729873657227|2021-02-14|-0.32721|2021-08-15|0.17261|2022-03-20
2024-04-13 22:29:50|WEEKLY|01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|-0.0063962051202729|135|0.001932068373626||0|0|0.99987|0.0009|0.73043|25|0.73043474943742|25|44.6|-0.58948|0.49617|0.078038137513779|-0.0325345050561|33.079665753589|23.464749853584|0.00028124999516875|0.4|0.3|1.00486|10|3|0.05620774137931|0.27769462068966|320|2013-02-10|-0.96552|2023-10-22|19.27778|2015-11-22
2024-04-13 22:29:51|WEEKLY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|0.58700898025863|7|0.15266367881022||0|0|-0.11504|1|-0.24496|10|-0.24495753071789|10|35.2|-0.0184|0.05308|0.15452553531958|-0.22193630059725|115.37162555318|60.48474432|6.7340065610222|0.6|0.4|0.63925|5|2|-0.0053373076923077|0.19508846153846|37.509899139404|2021-01-24|-0.6706|2022-01-09|0.50667|2024-03-03
2024-04-13 22:29:51|WEEKLY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|1.7664816578279|14|0.32264478728971|0.2428|1|1|0.24277|2.15|-0.17563|12|-0.17563423915285|12|25.35|-0.18849|-0.06476|-0.19151261519753|-0.16577548682048|7.4997038804956|15.563738135684|17.338710979914|0.588|0.471|0.44784|17|6|0.00089002252252252|0.13625587837838|35|2018-03-11|-0.38966|2019-03-03|0.76667|2024-03-03
2024-04-13 22:29:52|WEEKLY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-1.0955820227111|155|0.16519400955719||0|0|0.94835|0.58|-0.33605|7|-0.11293884766345|58|38.25|0.0848|0.26807|-0.23007869586794|-0.17357467089141|34.408043960717|67.93016774|23.199999332428|0.5|0.25|0.44805|8|3|0.0036049347826087|0.15392252173913|19.14999961853|2021-02-07|-0.2921|2018-10-21|1.6|2015-06-07
2024-04-13 22:29:54|WEEKLY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|-21.783232729079|8|2.1477441921637|0.1227|-1|1|0.12271|14.87|-0.28692|14|-0.28691626266236|14|25|-0.16212|-0.02311|-0.20140804040792|-0.21344619331693|22.058554204359|36.251459968328|120.50242870087|0.429|0.286|0.39278|14|6|0.0043886554621849|0.12879826330532|66.139999389648|2018-09-16|-0.34003|2023-04-09|0.44661|2020-08-09
2024-04-13 22:29:55|WEEKLY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|-7.8857944547651|4|0.89359809754682|0.1304|-1|1|0.13036|4.87|0.92868|133|2.3531414532621|70|37.92|0.10974|0.20867|0.20720968192499|0.33758034342225|200.63769147984|361.4950422225|21.266375400366|0.583|0.375|0.34282|24|12|0.0024919605695509|0.120229550931|152.18620300293|2020-02-23|-0.56159|2015-01-18|0.72313|2022-12-04
2024-04-13 22:29:56|WEEKLY|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|11.4470057704|18|0.85805868019277|0.0453|1|2|-0.01853|12.71|-0.09007|40|-0.17785465250846|3|45.2|-0.02794|0.01633|-0.13396098300999|-0.17785465250846|74.80989495|82.215|86.75768170035|0.4|0.2|0.22092|5|2|0.0013004938271605|0.085097572016461|16.495000839233|2022-02-13|-0.41667|2020-03-15|0.31714|2020-03-22
2024-04-13 22:29:57|WEEKLY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|8.2240266206954|89|1.9675606487749|0.8469|1|1|0.84694|10.86|||-0.17785465250846|3|89|0.87975|0.88164|0|0|100|100|22.208587561965|0|0|0.86812|1|1|0.00067180790960452|0.19809124293785|60.270000457764|2020-12-06|-0.49832|2021-12-05|0.45614|2023-01-15
2024-04-13 22:29:58|WEEKLY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|137.48835706183|7|13.183878741436|0.3014|1|2|0.03623|173.9|-0.70272|16|-0.21068862370025|8|37.33|-0.07536|0.08979|0.09778776946186|0.57287660846286|30.486373318202|216.79606049191|1728.6280978417|0.556|0.333|0.34448|9|4|0.012564824561404|0.13064052631579|189.9700012207|2024-03-10|-0.27726|2019-09-29|0.71088|2021-12-05
2024-04-13 22:29:59|WEEKLY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|-112.32120585779|60|5.6014755312476|0.1186|-1|1|0.1186|94.83|-0.33587|9|-0.17818616405577|13|27.06|-0.06973|0.05116|0.031513659796585|0.17961475098145|57.818330803399|150.9035126171|1208.0255157085|0.5|0.333|0.28597|18|8|0.0067686446886447|0.089449743589744|154.96800231934|2022-11-20|-0.35007|2019-03-10|0.24804|2018-03-11
2024-04-13 22:30:00|WEEKLY|01812|1050151|/equities/arcimoto|R2000GROWTH|-0.7630004765153|160|0.10433349117836|0.9984|-1|1|0.99842|0.45|5.87568|46|5.8756814544435|46|30.5|0.45615|0.91744|1.834107510272|2.7575442278986|434.02367947318|439.63785488|0.40613716217035|0.5|0.333|0.52386|6|2|-0.0058700877192982|0.20333833333333|736|2021-02-07|-0.52643|2022-12-11|1.25298|2020-11-22
2024-04-13 22:30:01|WEEKLY|01813|16459|/equities/kirklands|R2000GROWTH|2.0061753411523|20|0.35702691023779|-0.0247|1|2|-0.24759|2.34|-0.31161|4|-0.31161470638752|4|41.33|0.76018|0.99804|1.713675283404|2.5546415083654|41268.493898242|11368.850268591|16.666666100621|0.481|0.296|0.35351|27|8|0.0028750220264317|0.12624797356828|34.450000762939|2021-05-02|-0.48635|2019-06-09|0.59477|2020-08-23
2024-04-13 22:30:02|WEEKLY|01814|50983|/equities/mri-interventions|R2000GROWTH|4.6780355711389|14|0.83594714977887|-0.1897|1|1|-0.18968|5.81|0.17878|70|0.48335450588234|62|35.71|-0.14994|0.0852|-0.083794545877927|-0.050506883172297|27.927449615971|67.565209366466|19.366666475932|0.412|0.235|0.474|17|4|0.0038116290322581|0.17242725806452|200|2012-07-08|-0.46667|2017-05-28|0.69118|2012-07-01
2024-04-13 22:30:04|WEEKLY|01815|1172512|/equities/esports-technologies|R2000GROWTH|-0.75457787206641|122|0.18935102938647||0|0|0.99956|0.2377|||0.48335450588234|62|17.5|-0.38576|-0.28533|0|0|100|100|0.03125575284751|0|0|0.41808|2|0|-0.022463269230769|0.3183691025641|1084.8000488281|2021-10-03|-0.63566|2023-10-22|2.57395|2023-12-31
2024-04-13 22:30:05|WEEKLY|01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE|24.287034198599|12|0.56932189565331|0.0213|1|2|0.01643|25.99|-0.04967|27|0.77940112176903|119|41.52|0.23171|0.414|0.20558768034045|0.36951827402355|410.68077364603|899.88645508456|55.630468945072|0.613|0.387|0.29953|31|16|0.0037771956856703|0.11297491525424|1385|2000-03-05|-0.4939|2008-01-13|0.57996|2002-10-27
2024-04-13 22:30:06|WEEKLY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|0.12766052923409|12|0.5482305917585|-0.389|1|1|-0.38899|1.61|0.89846|70|0.69454281986758|12|45.19|0.14939|0.39366|0.43243129190556|0.35509777593527|2499.0479458205|263.75713369462|0.6708333392938|0.714|0.476|0.50603|21|12|0.0025252916666667|0.16639515625|223.94999694824|2015-11-15|-0.75|2005-11-13|0.85377|2024-01-07
2024-04-13 22:30:07|WEEKLY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|-24.575418993069|7|1.4540158554997|-0.0421|-1|1|-0.04214|21.27|-0.15085|11|-0.1508505244221|11|30.78|-0.05664|-0.00619|-0.028827688497539|0.0092526064162963|53.925382823871|97.777445758337|153.46321056737|0.778|0.5|0.1971|18|8|0.0017407321428571|0.066902767857143|38.650001525879|2022-08-21|-0.19029|2015-09-27|0.17332|2015-12-20
2024-04-13 22:30:08|WEEKLY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|-9.8358098859228|7|1.1669366159253||0|0|0.20844|6|-0.33567|11|-0.33567046230721|11|33.18|0.01067|0.12418|0.11768514410884|0.12311598747802|144.23403245831|108.51917583372|49.09983526096|0.529|0.382|0.29635|34|13|0.0026100176366843|0.10254398589065|95|2015-08-09|-0.50432|2020-03-15|0.60244|2020-04-12
2024-04-13 22:30:09|WEEKLY|01820|949588|/equities/intelligent-systems|R2000GROWTH|-15.719999799066|56|1.636666618762|0.6344|-1|1|0.63445|10.4|0.05475|19|0.054751335180935|19|47|0.08025|0.21911|0.28242755684076|0.55160249256903|205.54511170752|2183.1345415612|162.4999916181|0.5|0.325|0.34622|40|17|0.0038722945736434|0.1169075245478|56.240001678467|2019-09-01|-0.50822|2000-04-16|0.61146|1998-12-06
2024-04-13 22:30:11|WEEKLY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|1.6813430816616|44|0.34514958546471|0.481|1|1|0.48101|2.34|||0.054751335180935|19|111|0.86473|0.86944|0|0|100|100|20.034245317035|0|0|0.78532|1|1|-0.0043429220779221|0.17533038961039|13|2021-06-20|-0.34733|2022-04-03|0.50258|2023-01-15
2024-04-13 22:30:12|WEEKLY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-5.3909461560017|13|0.61531535990258||0|0|0.30867|3.27|-0.37351|17|-0.3735099470755|17|43.67|-0.24705|-0.05411|-0.16590976609679|-0.21073137980967|0.062678834490605|2.4582316862545|0.035855262948756|0.708|0.458|0.5292|24|12|0.0014962735849057|0.17600827358491|15720|2004-01-11|-0.72381|2015-03-29|2.02564|2012-11-11
2024-04-13 22:30:13|WEEKLY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|71.303857601692|3|5.3905583926116||0|0|-0.07762|83.18|0.21136|52|0.21135704132454|52|37.4|-0.05272|0.30738|0.49278817244667|0.62210256781829|1199.5282209062|878.18079751706|1330.8800048828|0.575|0.425|0.31842|40|13|0.0082322496662216|0.11938078104139|171.88000488281|1996-10-13|-0.69984|1999-12-12|2.33156|1995-06-25
2024-04-13 22:30:14|WEEKLY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|1.86077805948|10|0.59643991430828||0|0|0.4094|2.1|-0.39252|46|-0.075859521000505|14|40.11|-0.27317|0.06157|0.014182309536746|-0.093654686625683|67.001965011122|59.546782025379|10.909090413676|0.667|0.444|0.53815|9|3|0.0085294054054054|0.17174686486486|48.490001678467|2017-07-09|-0.71986|2021-12-05|2.7377|2022-12-18
2024-04-13 22:30:15|WEEKLY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|-45.395545640928|31|1.6725966344939|-0.0563|-1|1|-0.05629|41.47|-0.1392|18|-0.13920175864189|18|38.6|-0.03494|0.00824|-0.0015260627935209|0.025233387679139|95.317490126375|108.14040732067|252.83502097595|0.6|0.4|0.18364|10|5|0.0030002884615385|0.059096658653846|54.939998626709|2023-07-23|-0.22759|2020-03-15|0.21364|2016-11-13
2024-04-13 22:30:17|WEEKLY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|9.1595258267251|25|1.7434913465868||0|0|2.03983|14.5|0.35973|29|-0.098063002078917|20|72.6|1.40527|1.96715|0.13083426385665|-0.098063002078917|122.63948762|90.194|763.15790431321|0.4|0.2|0.5085|5|2|0.021163333333333|0.19449431524548|30.549999237061|2021-08-29|-0.78166|2016-04-03|4.4|2016-04-10
2024-04-13 22:30:17|WEEKLY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|-10.450107544441|2|0.77170243851976|0.0325|-1|1|0.03249|8.04|-0.20096|35|-0.20096146880522|35|32.54|0.02058|0.1441|0.12417646573829|0.18634434368426|138.80494490829|194.97953852769|148.88888555299|0.571|0.429|0.26426|28|11|0.0030550109649123|0.093903092105263|23.260000228882|2021-03-21|-0.32997|2020-03-15|0.54167|2011-11-20
2024-04-13 22:30:18|WEEKLY|01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE|10.10818796515|16|0.61117550264187|0.0985|1|2|-0.10757|10.37|0.0245|56|0.024498491569039|56|49.11|-0.03224|0.06013|-0.0083044357583467|-0.0083044357583467|98.2382805|98.2382805|76.757954921348|0.222|0.222|0.18091|9|1|0.00054855579868709|0.060282013129103|14.39999961853|2014-01-12|-0.23822|2020-03-22|0.4|2022-06-05
2024-04-13 22:30:19|WEEKLY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-5.1136943353042|24|0.45093336600636||0|0|-0.01535|4.63|0.22583|16|0.22582778031799|16|33.69|-0.00287|0.09714|0.079127624310832|0.14082355716897|110.78942672729|253.43447624554|170.09552947627|0.538|0.346|0.31085|52|21|0.0040162816901408|0.11404357183099|32|2006-05-14|-0.58416|2020-03-15|0.65394|2020-06-07
2024-04-13 22:30:20|WEEKLY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|-35.564712962436|101|2.1797553458485||0|0|0.57177|31.89|0.82256|92|0.82256485825496|92|62.17|0.28076|0.36611|0.64793231217546|0.64793231217546|437.46789559886|437.46789559886|219.93103027344|0.5|0.5|0.21958|6|2|0.00284955602537|0.066544460887949|95.040000915527|2022-05-01|-0.30876|2020-03-22|0.36053|2020-04-12
2024-04-13 22:30:22|WEEKLY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|-30.103780020725|13|5.1822138845594|0.0012|-1|1|0.00124|16.11|-0.71224|12|-0.78728069281094|18|23.88|-0.19096|0.40468|0.57914918469137|1.0979864568856|-1045.5129499306|1113.1359346116|245.20548233529|0.52|0.36|0.68952|25|9|0.023773530377668|0.23894796387521|155.67999267578|2014-12-28|-0.495|2012-11-11|3.28058|2017-11-26
2024-04-13 22:30:23|WEEKLY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|42.982555794445|19|3.8737511640021|0.0699|1|2|-0.00621|49.59|-0.43185|6|-0.28454117985746|13|36.19|0.10209|0.19311|0.096109784420589|0.37819204603359|29.033218593922|195.03278072601|1721.874936877|0.556|0.296|0.26569|27|11|0.0045330753768844|0.08129048241206|62.439998626709|2021-11-28|-0.28551|2015-10-18|0.36945|2020-04-12
2024-04-13 22:30:24|WEEKLY|01833|52674|/equities/chromadex-corp|R2000GROWTH|2.5906639298775|66|0.4778008281893||0|0|0.75799|3.85|0.80091|51|0.80091149894703|51|32.61|-0.24402|0.1283|-0.25758789154617|0.13716973139476|-81.815072560277|86.180204819756|96.249997615815|0.565|0.348|0.45413|23|9|0.014756429447853|0.18089337423313|23.659999847412|2021-02-28|-0.684|2008-09-28|2.75|2011-02-20
2024-04-13 22:30:25|WEEKLY|01834|16552|/equities/luna-innovations|R2000GROWTH|-5.1053003712526|35|0.78510012375086|0.6307|-1|1|0.63068|2.6|-0.40181|11|0.057796535784416|16|56.13|0.09443|0.26992|0.32552434822077|0.47984123488701|394.54651344342|576.22323740135|43.333331743876|0.625|0.438|0.38653|16|6|0.005242339055794|0.14525929184549|13.050000190735|2021-03-14|-0.48889|2009-04-26|2.63333|2009-09-27
2024-04-13 22:30:26|WEEKLY|01835|48662|/equities/ampio-pharm|R2000GROWTH|-2.5551722691069|124|0.60005742462509|0.9979|-1|1|0.99787|0.62|0.30823|71|0.30823434193425|71|23.65|-0.25828|0.02201|-0.094385523740307|0.014838434001534|-0|28.176594050922|0.1497682256656|0.692|0.5|0.4887|26|11|0.0032564227642276|0.2083185501355|2568.9982910156|2013-10-27|-0.78537|2018-08-12|1|2010-04-04
2024-04-13 22:30:28|WEEKLY|01836|17278|/equities/stereotaxis|R2000GROWTH|2.0419038380169|11|0.40573203695948|0.3047|1|2|0.23963|2.69|-0.42481|19|-0.4248120593906|19|40.64|-0.0079|0.1312|0.23969604873175|0.25726398643791|82.665063819162|83.082451390725|3.9327485339349|0.52|0.32|0.44838|25|8|0.0049915789473684|0.15926769980507|153.96000671387|2007-11-04|-0.61006|2011-08-14|3.31613|2013-08-04
2024-04-13 22:30:29|WEEKLY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|-411.01070120278|15|21.39856625379|0.0801|-1|1|0.0801|343.6|0.59613|62|0.59612862279067|62|52.32|0.1335|0.20378|0.27907472082856|0.46574859559706|443.26408609238|742.50056127791|3940.3669218074|0.455|0.318|0.19818|22|8|0.0040551244635193|0.063887167381974|451.29998779297|2023-12-17|-0.21422|2020-03-22|0.24383|2009-04-19
2024-04-13 22:30:30|WEEKLY|01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH|0.70425848855576|27|0.11617799189637|0.4445|1|2|0.2716|1.03|-0.42697|8|-0.42696627828904|8|31.95|-0.04074|0.08406|0.038551316053818|0.12842697773725|8.1674844040338|92.822573640588|0.67267502888926|0.674|0.442|0.4295|43|25|0.0031792857142857|0.14851957857143|675|2000-03-12|-0.70455|2002-05-05|0.86458|2008-11-02
2024-04-13 22:30:31|WEEKLY|01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|-0.74075753896744|27|0.21275251390805|0.9687|-1|1|0.96872|0.061|-0.33447|15|-0.33447098865022|15|33.36|-0.43137|0.56268|0.6360175410074|0.82648662051634|2407.7556207053|710.85143800345|0.34269664775291|0.857|0.5|0.51995|14|10|0.013086734279919|0.18093456389452|267.89999389648|2018-08-12|-0.59593|2022-10-23|8.85451|2018-03-18
2024-04-13 22:30:32|WEEKLY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-5.9518595777729|52|0.58228655135562||0|0|0.72186|4.09|-0.35898|24|-0.35897996593878|24|49.75|0.54877|0.93442|1.5110578743953|1.5110578743953|280.8372722|280.8372722|42.648593196155|0.5|0.5|0.44774|4|1|0.00126708|0.15184608|66.400001525879|2021-04-18|-0.37804|2023-08-06|0.39608|2020-07-12
2024-04-13 22:30:34|WEEKLY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|-7.6124006746131|11|0.58413359317243||0|0|0.1964|5.81|-0.1151|9|-0.11510189016803|9|54.83|0.02006|0.0554|0.096715977358828|0.13650313435908|217.78539857554|200.63278107513|70.940173876146|0.556|0.333|0.16839|18|7|0.0003453259779338|0.05601629889669|16.10000038147|2016-12-11|-0.18436|2009-03-08|0.18087|2020-04-12
2024-04-13 22:30:35|WEEKLY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|-11.979657467439|2|1.5465525177566|0.0423|-1|1|0.04233|7.24|0.03989|19|0.039889953592004|19|29.36|-0.03182|0.14067|0.27371491405399|0.57626119727894|74.464983923358|145.60784953825|175.30265303875|0.429|0.214|0.48424|14|6|0.0088753155339806|0.17788652912621|45.819999694824|2021-02-14|-0.40893|2022-02-13|0.57493|2023-04-16
2024-04-13 22:30:36|WEEKLY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|-9.2073935525883|4|0.89746456203425||0|0|0.04637|6.17|-0.03062|17|-0.030617669445344|17|34.75|0.03901|0.11184|0.023909103485436|-0.13096189655291|99.377291462553|74.51527122|32.889125804993|0.75|0.5|0.42309|4|1|-0.0038172535211268|0.1315964084507|28.700000762939|2021-09-19|-0.37164|2023-05-14|0.22041|2023-11-19
2024-04-13 22:30:36|WEEKLY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|-10.33131679883|50|0.85877230760239|0.3823|-1|1|0.3823|7.4|-0.19705|28|-0.19705097312492|28|40.7|-0.11401|0.00195|0.0030376723725485|0.043911171674066|94.963630382186|113.11388424874|67.579910723889|0.5|0.4|0.29576|10|5|0.0011213815789474|0.092456820175439|24.889999389648|2021-06-20|-0.27801|2017-05-28|0.3|2020-03-29
2024-04-13 22:30:37|WEEKLY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|1.3825434510728|34|0.16839714474989|0.3307|1|1|0.33071|1.69|-0.14238|82|-0.14237904230609|82|48.32|-0.00426|0.14982|-0.12126817871688|-0.048855440822845|12.023983476245|47.517893905352|142.61604547055|0.474|0.263|0.41069|19|7|0.0046021135646688|0.13671929547844|4.8499999046326|2007-04-22|-0.34225|2019-07-14|0.73333|2008-11-02
2024-04-13 22:30:39|WEEKLY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|21.984602636958|63|2.3050072597927|0.2888|1|1|0.28883|27.22|0.13661|29|0.13660993339663|29|49.71|0.17316|0.32895|0.29035352614546|0.44780365264025|288.54971082746|517.60291040064|256.79243711103|0.588|0.412|0.31661|17|9|0.0041259757442117|0.10887250275634|54.990001678467|2021-02-14|-0.29642|2014-12-21|0.63793|2009-08-30
2024-04-13 22:30:40|WEEKLY|01847|15935|/equities/durect-corp|R2000GROWTH|-1.5756194030208|39|0.24508378880997||0|0|0.74892|0.7658|-0.57083|7|-0.33659284171291|15|28.33|-0.25927|-0.04413|-0.16954546620833|-0.084414769924801|0.14755656556681|6.8631682981229|0.51053333282471|0.452|0.333|0.47776|42|10|0.0023035749185668|0.16122853420195|163.75|2000-11-12|-0.80571|2023-11-12|0.62717|2023-01-08
2024-04-13 22:30:41|WEEKLY|01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|-0.066432554667948|60|0.018810851630489|0.993|-1|1|0.99301|0.01|-0.62069|21|-0.6206896671664|21|40|-0.17957|0.61362|0.45704073509446|0.58974414264452|25.91697333296|120.50727344123|0.058038305526165|0.625|0.5|0.59852|16|9|0.017018912732475|0.18762377682403|91.650001525879|2013-12-29|-0.81676|2023-08-13|13.77186|2012-04-01
2024-04-13 22:30:42|WEEKLY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|1.2883511534504|7|0.60123106423361||0|0|-0.08978|2.94|-0.4292|20|0.95312338916459|8|59.67|0.22314|0.60661|0.26195991743552|0.95312338916459|111.4840896|195.312|12.014712463093|0.667|0.333|0.41769|3|1|0.00050897297297297|0.20188281081081|33.349998474121|2021-01-24|-0.39315|2023-11-12|1.59811|2023-08-20
2024-04-13 22:30:42|WEEKLY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|42.804870541385|19|3.5705221381008|-0.0646|1|2|-0.09346|43.94|0.00159|26|0.0015908124904573|26|38.56|-0.00533|0.06621|0.097557991362581|0.20507968846058|177.59309031057|497.96660054551|1786.1787782657|0.488|0.341|0.14657|41|14|0.0026008005003127|0.054331263289556|78.709999084473|2022-10-30|-0.32718|2011-03-27|0.2805|2001-04-01
2024-04-13 22:30:44|WEEKLY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-76.54138110806|4|5.2587932703543|0.1152|-1|1|0.11516|59.55|-0.12602|15|-0.12601793273228|15|32.13|-0.01164|0.05206|0.023786459630508|0.083597932876961|60.503150097172|230.79210411963|768.38708692981|0.75|0.442|0.23835|52|30|0.0027133452807646|0.073691995221028|124.5299987793|2021-05-16|-0.45891|2020-03-22|0.41426|2020-04-12
2024-04-13 22:30:46|WEEKLY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|3.4277146512276|7|0.59191410546143|0.0781|1|2|-0.16901|4.72|-0.0897|15|-0.089704703631179|15|28.63|-0.55491|0.14916|-0.02515108575711|0.038547398886393|20.043571035814|54.667476319247|18.509803098791|0.632|0.474|0.47258|19|5|0.015992418181818|0.13045769090909|60|2020-08-02|-0.43347|2020-08-16|9.40476|2020-08-02
2024-04-13 22:30:47|WEEKLY|01853|985884|/equities/monster-digital-inc|R2000GROWTH|-0.05468555087101|145|0.018195183624513|1|-1|1|1|0.0001|0.20732|21|0.20732331984393|21|62.25|0.67784|3.96216|6.4527026323604|6.4527026323604|1653.79659456|1653.79659456|0.00013586956459675|0.5|0.5|0.55809|4|1|0.25844315521629|0.26443076335878|1010|2018-04-08|-0.99|2023-12-10|99|2023-12-03
2024-04-13 22:30:47|WEEKLY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-7.8962797794218|58|1.0020933043121||0|0|0.81684|4.59|-0.33351|17|-0.33351062545414|17|29.56|0.06847|0.15701|0.17926900271019|0.31095035549305|102.35194753019|110.57939054448|35.859375657747|0.75|0.438|0.30013|16|10|0.0015325094339623|0.11140541509434|104.16999816895|2015-08-09|-0.35714|2023-11-12|0.60534|2015-02-22
2024-04-13 22:30:48|WEEKLY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|12.40830995359|76|0.76969349963407|0.3615|1|2|0.31627|12.86|-0.03496|49|0.25986289653648|87|50.4|0.07275|0.17312|0.11245258746055|0.25986289653648|121.58152944|125.986|132.7141404909|0.4|0.2|0.24267|5|1|0.0045894189602446|0.08760620795107|17.25|2019-12-29|-0.54103|2020-03-15|0.56154|2020-04-12
2024-04-13 22:30:50|WEEKLY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|22.128791267044|32|1.9710733616943|0.2189|1|1|0.21887|24.67|-0.22239|4|-0.22238832607506|4|37|-0.06418|-0.02548|-0.22238832607506|-0.22238832607506|77.761|77.761|72.580167278788|0.333|0.333|0.37054|3|1|0.0017869718309859|0.14241176056338|52.259998321533|2021-09-05|-0.23062|2023-06-11|0.24575|2021-08-29
2024-04-13 22:30:51|WEEKLY|01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE|34.343129313258|53|1.0522902289139|0.4032|1|2|0.32228|37.5|||-0.22238832607506|4|7|-0.35112|-0.27323|0|0|100|100|178.65650504484|0|0|0.39866|1|0|0.012185762711864|0.091465254237288|40|2021-09-19|-0.15664|2021-11-14|0.261|2021-04-04
2024-04-13 22:30:51|WEEKLY|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|142.08270949148|31|13.389257579563|0.1126|1|2|-0.01856|157.04|-0.48212|16|1.7522756233305|124|32.09|-1.26957|2.2505|1.6210183179878|8.2755075578587|-1581106.5004492|123152.26105702|288.78262265833|0.544|0.263|0.34295|57|28|0.18280881656805|0.10150820871436|774|2008-06-22|-0.75904|2016-01-17|336.15848|2016-10-09
2024-04-13 22:30:52|WEEKLY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-2.9534874649008|163|0.27782915337749|0.971|-1|1|0.97095|1.9899|-0.34135|32|-0.34134615384615|32|14.62|-1.72368|1.27311|3.8132833920093|5.1196282901154|420.6556433428|7543.3115507095|5.9697056719834|0.617|0.468|0.4436|47|14|0.098363816254417|0.16761217903416|8000|2010-02-07|-0.86667|2009-08-30|61.5|2003-12-14
2024-04-13 22:30:53|WEEKLY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|-3.3242985936386|5|0.42731453374714|0.0097|-1|1|0.00971|2.04|0.38588|61|0.38587969885632|61|28.42|-0.1876|0.07885|0.084444541324493|0.26244950940165|34.686329107465|210.0841841534|103.03030011119|0.667|0.417|0.62601|12|6|0.011992637681159|0.22991211594203|25.379999160767|2021-05-02|-0.52258|2018-11-04|1.22768|2022-12-25
2024-04-13 22:30:55|WEEKLY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|3.6060890262195|3|0.69630363567444|-0.0197|1|1|-0.01975|5.46|-0.36204|6|-0.36204146536394|6|41.69|0.1543|0.22455|0.3287302804344|0.57720270110133|204.25782281082|186.09890323451|99.272727966308|0.615|0.308|0.37384|13|8|0.0033486213235294|0.12396409926471|16.440000534058|2021-11-14|-0.37278|2020-04-05|0.4964|2020-08-16
2024-04-13 22:30:56|WEEKLY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|-4.8645177405564|14|1.0015059286187||0|0|0.67943|1.8|-0.05695|39|-0.056946893447553|39|38.53|0.13898|0.35318|0.39152197989983|0.5080149132101|2053.7588748458|1053.3203600372|6.0810808416176|0.6|0.4|0.27495|30|13|0.0013948417450813|0.1012719760479|105.72650146484|2018-06-24|-0.40494|2015-03-01|1.31959|2015-10-25
2024-04-13 22:30:57|WEEKLY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|17.809244328857|18|1.5835223457246|-0.1037|1|2|-0.16295|19.52|0.62236|76|0.62235788775079|76|43.55|0.04862|0.11588|0.026095791534114|0.036282757156265|94.907657625755|96.318726975953|131.09469447741|0.455|0.364|0.2054|11|4|0.0019642943548387|0.075780302419355|45.360000610352|2021-11-14|-0.33776|2020-03-22|0.278|2020-04-12
2024-04-13 22:30:58|WEEKLY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|0.91665396596205|8|0.12344572736446|-0.1856|1|1|-0.18559|0.961|1.56432|67|1.5643151901418|67|37.8|0.06343|0.16539|0.11736397515344|0.19901253598561|89.743210079751|143.02390565246|5.288937926457|0.467|0.4|0.37856|15|6|0.00060440766550523|0.13487137630662|58.040000915527|2015-08-09|-0.74838|2016-01-03|0.74327|2021-01-10
2024-04-13 22:30:59|WEEKLY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|27.684525631568|17|2.2433404510588|-0.052|1|2|-0.07877|32.63|-0.11167|28|-0.1116705787278|28|21.26|-0.09148|0.03379|0.040805747934128|0.17528140495884|33.584393242086|126.1823713412|316.79612100849|0.609|0.391|0.40791|23|11|0.0066309900990099|0.13329255445545|44.700000762939|2023-07-09|-0.3007|2020-03-15|0.42336|2015-05-10
2024-04-13 22:31:01|WEEKLY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|-19.548699026987|5|1.0772837241307|-0.0069|-1|1|-0.00691|16.04|-0.16771|13|-0.16771155626101|13|38.5|-0.05634|0.01214|0.026605082330712|0.10864622917402|102.60738807914|115.272165|104.02075769239|0.5|0.25|0.15783|8|4|0.00075317307692308|0.054383653846154|22.860000610352|2022-07-31|-0.13648|2020-03-15|0.113|2022-11-06
2024-04-13 22:31:01|WEEKLY|01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|-37.813657712435|27|1.9762194790757||0|0|0.01744|31.55|0.10321|64|-0.10554855451695|30|41.79|0.07963|0.14149|0.066085309537669|-0.0065073276853881|158.57808836682|94.674937053271|184.28736968726|0.571|0.286|0.26417|14|7|0.0030242062193126|0.09172031096563|49.990001678467|2021-05-09|-0.42925|2020-03-22|0.50679|2020-04-12
2024-04-13 22:31:02|WEEKLY|01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE|20.678404579061|13|0.88219841006795|0.9648|1|2|0.06773|23.33|-0.50794|26|0.19661455544216|10|38.33|1.16631|1.70066|0.024696278190814|0.074881139542351|32.834694058407|53.11891655688|111.09523773193|0.533|0.4|0.56689|15|5|0.011734480408859|0.17986894378194|58.5|2010-10-31|-0.50947|2016-11-06|1.7977|2021-08-29
2024-04-13 22:31:03|WEEKLY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|59.685745707393|86|5.1213234289349||0|0|1.22698|61.91|||0.19661455544216|10|115|-0.0631|-0.02919|0|0|100|100|236.74952485866|0|0|0.37023|1|0|0.00926645|0.12418015|82.040000915527|2024-03-03|-0.18327|2022-01-16|1.1069|2022-10-30
2024-04-13 22:31:04|WEEKLY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|-11.222728412397|31|0.57988839180682||0|0|0.03303|9.66|-0.03664|43|-0.036644177303232|43|50.57|-0.04542|0.13308|0.066489196473839|0.093972025589366|137.03944146835|172.86221998789|1545.5999755859|0.567|0.4|0.36202|30|12|0.0088331157078216|0.12985950872657|16.629999160767|2021-04-18|-0.5|1994-05-22|1.4992|1994-04-24
2024-04-13 22:31:06|WEEKLY|01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|-11.97290059173|57|0.66865337323776||0|0|0.12755|9.85|0.01712|17|0.017117078725554|17|35.56|0.00886|0.09264|0.035436558142573|0.097136719521737|61.880624895527|268.48866825474|231.22065380863|0.654|0.404|0.25946|52|28|0.0033651496062992|0.082552341207349|21.059999465942|2015-12-06|-0.52809|1993-10-10|1.13904|1995-09-24
2024-04-13 22:31:07|WEEKLY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|-7.0193448170898|106|0.7368034394049|0.571|-1|1|0.57104|4.77|-0.32089|8|-0.32089279293235|8|43.12|0.20668|0.42866|0.39466400661372|0.69306192761702|-1107.4375333526|5955.533687041|73.384615091177|0.647|0.441|0.44786|34|14|0.0064937810311903|0.15209060471038|37.25|2000-03-12|-0.7215|2016-02-14|0.87805|2013-07-28
2024-04-13 22:31:08|WEEKLY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|7.8917313629609|17|1.3210496911242|0.1896|1|2|0.03284|9.75|-0.34282|19|-0.49763733247891|14|19.86|-0.46009|-0.29535|-0.19765075492958|-0.49763733247891|41.1850828638|50.236|46.517177604377|0.429|0.143|0.625|7|3|0.0041947096774194|0.18510709677419|36.799999237061|2021-09-12|-0.3703|2021-08-01|0.66667|2022-07-24
2024-04-13 22:31:09|WEEKLY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|-41.203303075225|1|2.6477676154477||1|0|0|32.25|0.01767|23|0.017671172499367|23|45.21|0.10745|0.20749|0.25751020974897|0.25751020974897|308.44336455623|308.44336455623|111.20689655172|0.5|0.5|0.27964|14|5|0.0020458609794629|0.088328546603475|286.57000732422|2021-01-31|-0.36872|2022-11-06|0.36125|2023-11-05
2024-04-13 22:31:10|WEEKLY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|20.231776514278|18|2.4897454563488|-0.0194|1|2|-0.11617|25.64|0.26522|98|0.68139437324444|35|37.07|-0.02773|0.0798|0.18355562131382|0.16994420991317|283.92232143001|224.40549582682|227.91110568576|0.467|0.4|0.2318|15|4|0.0032482547993019|0.074966108202443|72.419998168945|2021-01-10|-0.31981|2023-10-08|0.44002|2020-04-12
2024-04-13 22:31:12|WEEKLY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|0.84303308873785|14|0.16037737416936|-0.3066|1|1|-0.30657|0.95|-0.38244|13|-0.33489933535621|29|27.11|-0.31064|-0.09055|-0.37029758055005|-0.36726147887051|6.833307914557|11.065010548865|3.9815589429068|0.556|0.444|0.58724|9|4|-0.0012522568093385|0.18766241245136|121.98000335693|2021-08-15|-0.77782|2021-10-31|0.79518|2023-03-26
2024-04-13 22:31:12|WEEKLY|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|-10.623954716066|161|0.66298498800711|||0|0.56684|8.23|||-0.33489933535621|29|0|0|0|0|0|100|100|43.315787064402|0|0|0|0|0|-0.0039186875|0.0770311875|25.25|2021-10-10|-0.21803|2022-09-18|0.15493|2021-06-13
2024-04-13 22:31:13|WEEKLY|01878|1081602|/equities/everquote|R2000GROWTH|13.430278798506|20|1.9232403369198|1.1423|1|2|0.87091|20|-0.09034|22|-0.090336194222577|22|31.44|0.06202|0.25728|0.20172759742364|0.56220202201895|33.428486400748|228.55413607124|110.37527082613|0.667|0.333|0.50672|9|4|0.0065641059602649|0.14960390728477|63.439998626709|2020-07-19|-0.56374|2018-11-18|0.47806|2020-04-12
2024-04-13 22:31:14|WEEKLY|01879|1073473|/equities/evelo-biosciences|R2000GROWTH|-0.09671367368388|39|0.21055935636044|-0.9957|1|1|-0.99569|0.05|0.94189|124|0.32493368042693|12|54.2|0.12951|0.24509|0.63341278746235|0.32493368042693|257.28683177|132.493|0.015625000232831|0.4|0.2|0.98762|5|3|-0.0068518446601942|0.25966126213592|398.56600952148|2021-01-31|-0.89189|2023-12-17|2.21607|2023-07-23
2024-04-13 22:31:14|WEEKLY|01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE|82.472308663613|98|1.3008971121291|1.5012|1|1|1.50116|86.49|0.16027|15|-0.048741061809374|22|22.27|-0.07871|-0.01448|0.016760780290997|0.060341544780389|103.37543494887|118.09846811453|221.82609423055|0.545|0.273|0.28181|11|5|0.0046155555555556|0.081123450292398|88.550003051758|2021-11-21|-0.32127|2020-03-22|0.39978|2020-03-29
2024-04-13 22:31:16|WEEKLY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|46.350874488716|2|3.5647085291926|0.0508|1|2|-0.00511|56.49|-0.24901|21|-0.21816337810844|10|49.38|0.10801|0.24975|0.19367402518893|0.58302901940229|98.929660943627|263.82557501542|15.023936616613|0.615|0.308|0.4404|13|6|0.002151632970451|0.13919516329705|692|2013-11-10|-0.45027|2020-03-22|0.84513|2020-04-26
2024-04-13 22:31:17|WEEKLY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|4.7544519292932|4|0.57684932193422|0.1415|1|2|0.06612|6.45|0.02273|30|0.022727476647809|30|32.93|-0.01056|0.07968|0.049274969332014|0.12829967609371|91.283883248464|401.81388846873|304.24529044558|0.564|0.4|0.23205|55|18|0.0020362954796031|0.074528687982359|23.309999465942|1999-04-18|-0.20766|2008-10-05|0.38051|2020-12-06
2024-04-13 22:31:18|WEEKLY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|9.8906738090441|10|1.5962434050303|-0.1892|1|2|-0.22907|11.88|-0.23178|48|-0.23177991669731|48|48.67|-0.05014|0.08352|-0.23177991669731|-0.23177991669731|76.822|76.822|46.533489208464|0.333|0.333|0.41312|3|0|-0.00076690322580645|0.1370684516129|37.169998168945|2021-06-20|-0.4375|2023-11-12|0.3591|2023-11-19
2024-04-13 22:31:19|WEEKLY|01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE|20.295294320348|89|0.22656868704066|0.4479|1|1|0.4479|20.98|-0.12923|23|-0.12923288535247|23|58.38|-0.03133|0.01888|-0.046688695756486|-0.032797643125006|45.845560861963|74.36831780844|349.66665903727|0.483|0.276|0.16379|29|13|0.0013619146546884|0.053403851768669|21.139999389648|2021-11-07|-0.29167|1987-10-25|0.22683|2020-04-12
2024-04-13 22:31:20|WEEKLY|01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|48.87336314901|21|0.36221197848768|0.2203|1|2|0.01668|49.99|0.0336|25|0.033595759169561|25|33.48|0.00465|0.13365|0.29770115490659|0.37922423475911|552.25830121005|585.50317127505|304.44580661506|0.4|0.32|0.29894|25|7|0.0040412718786464|0.095774772462077|50.150001525879|2024-03-03|-0.30299|2008-10-12|0.44921|2008-11-30
2024-04-13 22:31:22|WEEKLY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|39.079316545715|10|2.3827341984895|0.005|1|1|0.00503|45.97|0.01263|103|0.012628965135026|103|31.33|0.02697|0.08628|0.01445142214363|0.05688360217868|59.814399850445|206.44619893032|1853.6290672238|0.562|0.384|0.18847|73|31|0.0026913719512195|0.069499216027874|86.25|1999-12-12|-0.37507|2001-03-11|0.34337|2009-03-29
2024-04-13 22:31:23|WEEKLY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|112.42545847716|78|5.3348472760066|0.636|1|2|0.57922|132.07|-0.00855|49|-0.0085493273940181|49|41.9|0.07431|0.14991|0.13832139248723|0.25441951311565|165.58950131998|347.92523175819|11098.319409555|0.564|0.333|0.26476|39|19|0.0043335008766803|0.085021011104617|132.30999755859|2024-04-14|-0.2716|2008-01-27|0.40299|2000-12-03
2024-04-13 22:31:24|WEEKLY|01888|1061935|/equities/evolus-inc|R2000GROWTH|11.147293570117|65|1.1531119171588||0|0|0.09593|12.11|-0.32813|17|-0.054545509716694|32|28.67|-0.07712|0.11098|-0.053574987286396|-0.026703229098132|43.960670272659|88.990719711399|103.85934661367|0.667|0.333|0.54177|9|5|0.0072021118012422|0.16462925465839|39.5|2018-06-10|-0.41606|2020-07-12|0.85302|2018-05-13
2024-04-13 22:31:25|WEEKLY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-5.54585286652|30|0.50695080886005|-0.0367|-1|1|-0.03667|4.24|0.16203|25|0.1620338354908|25|45.73|-0.04436|0.09823|0.13802291001892|0.11125684061429|337.18470592464|143.40875282201|47.855529745114|0.577|0.346|0.36122|26|11|0.0023252545155993|0.11463772577997|10.989999771118|2001-09-09|-0.46305|2004-05-09|0.51415|2021-03-14
2024-04-13 22:31:26|WEEKLY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|65.558727466392|18|5.8485467553257|0.2762|1|2|0.20802|81.36|-0.12287|45|-0.12287335963477|45|38.85|0.04342|0.17265|0.31005304600426|0.49630235969605|945.58748851276|1259.4168589462|135.60000101725|0.41|0.231|0.32263|39|13|0.0033237075718016|0.11272135770235|173.73684692383|2018-10-07|-0.41709|2004-08-08|0.47059|2008-11-23
2024-04-13 22:31:28|WEEKLY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-71.200706580154|26|3.2783938559424|0.0002|-1|1|0.00016|63.25|-0.115|19|-0.11499726705879|19|36.05|-0.00155|0.06348|0.043076703220551|0.11132344692217|68.813425402003|172.03381368396|408.06451612903|0.55|0.4|0.20729|40|17|0.002060245398773|0.065833258350375|76|2023-08-13|-0.23863|2018-12-23|0.2116|2020-06-07
2024-04-13 22:31:29|WEEKLY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|-10.996838808282|5|0.66811299331443|-0.0355|-1|1|-0.0355|8.75|-0.20769|41|-0.20768915937407|41|35.25|-0.11798|-0.04111|-0.20768915937407|-0.20768915937407|79.231|79.231|50.754060998648|0.25|0.25|0.30477|4|1|-0.0022685517241379|0.11140427586207|23.409999847412|2021-08-29|-0.17188|2023-11-12|0.19883|2023-03-19
2024-04-13 22:31:30|WEEKLY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|3.577065531602|2|0.73931151489731|0.0874|1|2|0.04685|5.81|0.26197|44|-0.3333333192424|29|47.33|0.19456|0.24424|-0.035682630685808|-0.3333333192424|84.13175399|66.667|17.767583508329|0.667|0.333|0.61938|3|2|-0.0028351748251748|0.19130692307692|42.569999694824|2021-08-08|-0.59239|2023-10-29|0.43147|2022-11-13
2024-04-13 22:31:31|WEEKLY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|13.063730846598|10|2.3979019774522|-0.172|1|2|-0.21127|14.97|-0.71609|15|0.21542576708937|55|39.22|-0.14889|-0.02563|-0.069450945841357|0.015472775122791|23.857801118554|67.905432027447|106.92857333592|0.667|0.444|0.42931|9|5|0.005921408839779|0.14039|69.567596435547|2018-05-27|-0.36958|2021-11-21|1.4338|2023-07-30
2024-04-13 22:31:32|WEEKLY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|25.043167111873|1|3.2839441307387||0|0|0|36.11|-0.27906|41|-0.2790585446294|41|43.4|-0.45937|-0.18996|-0.2790585446294|-0.2790585446294|72.094|72.094|127.55210629302|0.2|0.2|0.39117|5|0|0.0051977419354839|0.1478532718894|56.180000305176|2021-02-07|-0.33464|2023-10-29|0.3433|2023-01-15
2024-04-13 22:31:33|WEEKLY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|-44.554833044695|5|2.2975831272404|-0.0588|-1|1|-0.05884|38.33|-0.18284|34|-0.18284421249707|34|36.88|-0.01763|0.07287|0.080256258602129|0.19850879077778|94.218067923885|135.17878799765|242.90242382556|0.75|0.5|0.24844|8|5|0.0050021739130435|0.091828528428094|54.529998779297|2022-12-11|-0.31583|2020-03-22|0.42167|2020-04-12
2024-04-13 22:31:34|WEEKLY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|8.0868021065865|6|0.84160144311046||0|0|-0.03425|10.15|0.22947|35|-0.22093520963202|20|39.73|-0.05326|0.04556|0.02127308912265|-0.024200142275432|96.604822807269|82.932733657521|92.105255870289|0.467|0.267|0.24075|15|6|0.0012123460898502|0.077111014975042|28.059999465942|2018-11-11|-0.27029|2023-10-15|0.29716|2019-03-17
2024-04-13 22:31:35|WEEKLY|01898|1122406|/equities/zynex|R2000GROWTH|10.063044941798|18|0.86292240233878|0.1759|1|1|0.17589|11.9|0.02034|31|0.020342567160521|31|56.84|0.42663|1.03304|1.4606840098106|1.6693531540692|1007.8008356614|1007.8008356614|27.162746508803|0.421|0.368|0.53753|19|5|0.0073296080218779|0.20657404740201|50.819999694824|2003-05-11|-0.57619|2003-12-21|1.31461|2003-12-28
2024-04-13 22:31:36|WEEKLY|01899|17508|/equities/vermillion|R2000GROWTH|2.1944720539503|33|0.80653640845109||0|0|-0.425|3.45|0.26168|35|-0.081216792059446|24|44.3|0.57052|2.82336|4.911649141064|8.5237341542814|289.06819235777|445.4489394035|0.071875000993411|0.519|0.296|0.59283|27|12|0.03175582247557|0.21870911237785|5915.625|2000-10-08|-0.868|2009-04-05|31.25|2009-09-13
2024-04-13 22:31:37|WEEKLY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-1.4877695766313|32|0.18508985728765||0|0|0.61754|0.872|0.71941|85|-0.26108376235627|28|63.43|0.19813|0.39872|0.15056126969233|0.20212470157944|122.47321048216|125.3768736615|0.96888886557686|0.5|0.286|0.56936|14|6|0.0072379978237214|0.18775476605005|95|2006-08-20|-0.53333|2008-07-06|3.25|2008-12-14
2024-04-13 22:31:39|WEEKLY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|-2.7046720050645|70|0.27875140116512||0|0|0.53626|2.11|||-0.26108376235627|28|37|-0.04741|0.00997|0|0|100|100|12.105564303801|0|0|0.6305|2|0|-0.010503706293706|0.16131916083916|24.469999313354|2021-09-12|-0.28326|2023-12-03|0.23495|2022-11-13
2024-04-13 22:31:39|WEEKLY|01902|1061417|/equities/playags-inc|R2000GROWTH|7.3644038874148|55|0.72519869147939||0|0|0.27133|9.09|-0.51163|14|-0.3705921353149|19|38.57|-0.03442|0.01191|0.045395326829223|0.014832307900813|71.134387782808|88.13376466|49.135135959935|0.714|0.286|0.41699|7|4|0.0059151234567901|0.14095913580247|32.799999237061|2018-09-09|-0.59553|2020-03-22|1.08589|2020-03-29
2024-04-13 22:31:40|WEEKLY|01903|16486|/equities/lawson-products|R2000GROWTH|26.595150547618|64|2.9679550417083|0.6372|1|1|0.63717|33.3|-0.11269|20|0.12741853645786|63|42.13|-0.01641|0.05864|0.04356285979799|0.070615064780282|179.17581429967|261.14322028246|1321.4285511549|0.585|0.396|0.22718|53|20|0.0025989634146341|0.073966341463414|36.610000610352|2024-04-07|-0.3047|2008-11-09|0.49934|2008-11-30
2024-04-13 22:31:41|WEEKLY|01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE|6.3137214362321|2|0.90209284823147|0.1425|1|1|0.14251|9.54|0.42094|58|0.12850576020292|67|43.67|-0.06299|0.06624|-0.042360587957004|-0.062463057409807|57.248068609512|68.950628367528|45.428571246919|0.778|0.444|0.37643|9|7|0.0011292893401015|0.12103230964467|26|2015-07-05|-0.33109|2020-03-15|0.58164|2020-08-09
2024-04-13 22:31:42|WEEKLY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|-6.7750998109016|2|0.82128327983727||0|0|0.06667|4.2|-0.27066|15|-0.27066451469107|15|17.63|-0.37345|-0.2908|-0.18829762120018|-0.27066451469107|32.209888717342|72.934|25.735293430166|0.5|0.125|0.54171|8|4|-0.0033283098591549|0.16900274647887|32.645000457764|2021-09-12|-0.27628|2024-03-17|0.70824|2023-07-09
2024-04-13 22:31:44|WEEKLY|01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH|1.8278349708054|24|0.12738835578053|-0.1801|1|1|-0.18015|2.23|0.54263|69|0.21603556432308|49|41.95|0.04058|0.23865|0.026375653286656|0.0083425579412667|60.071770109548|59.507540692226|1.580551475622|0.476|0.381|0.43956|21|8|0.001456592920354|0.13548034292035|368.76998901367|2007-06-03|-0.60903|2009-11-01|1.07739|2011-09-18
2024-04-13 22:31:45|WEEKLY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|10.636035451171|22|0.75613546610189|0.0209|1|1|0.02092|12.2|-0.22253|15|-0.22252938546006|15|20.17|-0.06075|0.04559|-0.038829343868711|0.0010629558783743|44.72023458553|85.419997888399|244.46448000289|0.483|0.31|0.16744|29|10|0.0030828052805281|0.059170148514851|21.25|2021-08-22|-0.31955|2011-11-20|0.35857|2013-06-09
2024-04-13 22:31:46|WEEKLY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|-13.852724851295|114|0.67444371058603||0|0|0.38984|13.21|0.25107|89|0.25106793165915|89|43.86|-0.01664|0.02622|0.034621193552585|0.10715900649347|134.79128153848|190.1486177845|86.622951069816|0.636|0.318|0.15047|22|11|0.0011229128014842|0.056972300556586|26.126699447632|2022-01-09|-0.37441|2008-10-12|0.55136|2020-03-29
2024-04-13 22:31:47|WEEKLY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|-8.5472383892874|53|0.86241278371347||0|0|0.51094|5.59|-0.58583|26|-0.58583431467528|26|42.25|-0.145|0.03276|0.21870394888375|0.29188358681225|30.446868195882|93.632155716877|31.942858014788|0.625|0.375|0.56186|16|7|0.0045201510989011|0.19164394230769|75.900001525879|2021-01-03|-0.32927|2019-04-21|0.71429|2010-05-09
2024-04-13 22:31:48|WEEKLY|01910|41302|/equities/esperion-th|R2000GROWTH|1.5699893089349|18|0.62238924230314|0.271|1|2|0.17582|2.14|0.64244|53|-0.31123136068357|16|49.64|0.39184|0.65908|0.83274013949091|0.88031613693202|756.26268735029|460.45072413622|15.177305297924|0.455|0.364|0.4583|11|4|0.0035198223801066|0.15598914742451|120.95999908447|2015-05-24|-0.66083|2023-03-19|0.64512|2017-03-26
2024-04-13 22:31:49|WEEKLY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|-21.835739376375|10|1.3169130491643||0|0|0.09599|17.14|-0.06879|9|-0.068790190297426|9|33|-0.02202|0.04719|-0.083946758308274|-0.035208562767385|76.102738189267|92.96921277|72.198818681122|0.75|0.5|0.23234|4|2|-0.00064595744680851|0.090025106382979|29|2021-09-12|-0.16997|2023-08-06|0.16551|2022-06-26
2024-04-13 22:31:50|WEEKLY|01912|1122729|/equities/soliton|R2000GROWTH|19.454419380534|47|0.9330614844657||0|0|1.07919|22.58|-0.46765|42|-0.46765467593833|42|20.2|-0.68656|-0.40776|-1.0193464126602|-0.46765467593833|-30.3993144|53.235|489.07275626835|0.4|0.2|0.70064|5|1|0.02673537414966|0.16722088435374|29|2019-06-02|-0.46176|2019-05-19|2.28447|2019-06-02
2024-04-13 22:31:51|WEEKLY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-3.2533663143499|32|0.43778877224471||0|0|0.6037|1.93|-0.70462|8|-0.53256054789034|37|31.25|-0.0172|0.27762|-0.010469552831886|-0.0072554780423664|12.300102679528|25.752762161835|2.0357146241316|0.563|0.313|0.68143|16|6|0.0071771186440678|0.19912199623352|164.38200378418|2014-03-02|-0.83334|2016-01-24|1.59491|2016-04-24
2024-04-13 22:31:52|WEEKLY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|-10.811989577288|129|0.84732994492676|0.8111|-1|1|0.81114|8|-0.15954|27|-0.41913777830542|6|36.75|0.08329|0.22046|0.34752919104259|0.58594723010825|297.37977077239|184.85506714784|18.099547198895|0.563|0.25|0.2686|16|7|0.00033311452513967|0.086958966480447|93|2018-11-11|-0.6143|2012-07-29|0.42343|2020-03-29
2024-04-13 22:31:53|WEEKLY|01915|16323|/equities/icad-inc|R2000GROWTH|-2.1288158235284|25|0.32063128790037||0|0|-0.27068|1.69|-0.34569|14|-0.34569418540194|14|33.78|-0.06491|0.05882|0.018753835622099|0.08405343467586|-1.7963525689866|41.568989647661|4.2250001430511|0.65|0.367|0.45255|60|28|0.0040100487567041|0.14999537298879|136.25|1987-04-12|-0.47334|2015-05-10|0.79602|2023-07-23
2024-04-13 22:31:55|WEEKLY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|144.67367712372|22|11.504404330752|0.1641|1|2|0.1167|159.13|-0.12736|40|-0.12736162355008|40|40.93|0.03955|0.16255|0.054360620913516|0.20555784323754|11.559723579128|537.73949934293|2121.7333984375|0.533|0.378|0.34409|45|16|0.0051022007514761|0.10373317230274|179.68499755859|2024-01-28|-0.3699|2008-11-23|0.91063|2008-11-30
2024-04-13 22:31:56|WEEKLY|01917|940829|/equities/iradimed-co|R2000GROWTH|-49.40929642744|27|3.3230545733492|-0.0817|-1|1|-0.08174|41.29|0.27724|52|0.27723701015778|52|48.2|0.09505|0.29044|0.40007043872825|0.58548048472701|304.40865983192|462.32501531206|469.20454568853|0.5|0.4|0.29963|10|3|0.0054925196850394|0.10251275590551|54.256435394287|2022-04-03|-0.39258|2016-10-09|0.30645|2022-02-06
2024-04-13 22:31:57|WEEKLY|01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH|-0.17408602860349|119|0.054695342942336|0.9993|-1|1|0.99931|0.01|-0.16619|17|-0.16618913727291|17|12|-0.30417|-0.27217|-0.16618913727291|-0.16618913727291|83.381|83.381|0.082644623646411|0.5|0.5|0.91545|2|2|-0.020947535211268|0.26072809859155|37.849998474121|2021-01-10|-0.66667|2023-04-23|1|2023-04-30
2024-04-13 22:31:57|WEEKLY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|-3.4936522737857|48|0.54788408331463|0.767|-1|1|0.76699|1.8|-0.5|17|-0.5|17|42.93|-0.13945|0.00017|0.14179604091737|-0.055368897308811|193.46251959354|54.509718432766|2.1238937490458|0.643|0.429|0.52172|14|7|0.0024536111111111|0.16928098765432|190.5|2013-04-28|-0.69151|2013-10-20|1.33019|2019-02-03
2024-04-13 22:31:58|WEEKLY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|-73.526914024176|36|5.4293992863201||0|0|0.11884|60.8|-0.04709|24|-0.047092991156604|24|53|0.75225|1.07752|1.4188924757007|2.3079459373331|2100.6068306593|1866.1305117013|945.56766501143|0.625|0.375|0.34077|8|3|0.0087645751633987|0.11885755991285|100.85050201416|2023-05-14|-0.29217|2015-10-04|0.61629|2022-02-27
2024-04-13 22:32:00|WEEKLY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|47.755483820063|19|3.9532192854225|0.093|1|1|0.09303|55.69|-0.18544|12|0.055951189725698|30|40.9|0.09036|0.39155|0.2655675559281|0.48921212263417|42.462185380959|117.21612524749|40.981072709997|0.476|0.333|0.49031|21|7|0.0071713454960091|0.15830965792474|156.25700378418|2007-07-08|-0.46101|2013-11-10|2.78142|2009-05-10
2024-04-13 22:32:01|WEEKLY|01922|21204|/equities/greenhill|R2000GROWTH|14.364872750748|28|0.19170910215763|0.4917|1|2|0.03379|14.99|0.05348|18|0.053475933647118|18|30.12|-0.04961|0.04965|-0.045593651799882|-0.0012204997555317|47.405932398568|85.726299766692|75.32663345963|0.364|0.273|0.2317|33|7|0.0018728501469148|0.084901047992165|96.089996337891|2009-10-25|-0.21821|2020-03-15|1.13864|2023-05-28
2024-04-13 22:32:02|WEEKLY|01923|30818|/equities/iteris|R2000GROWTH|4.1464503571763|63|0.36493003736918|0.3092|1|2|0.05145|4.7|-0.00273|79|-0.0027250067834506|79|52.31|0.00885|0.19029|0.061878906870595|0.092602215234451|54.466572314216|70.42839311859|45.853656675757|0.483|0.345|0.36706|29|9|0.0029770424319189|0.12602576314123|29.437999725342|2000-03-05|-0.60584|1997-11-09|0.46249|2000-12-31
2024-04-13 22:32:03|WEEKLY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|5.6285666886427|17|0.75243002583212|0.4149|1|2|0.31028|7.39|-0.35734|12|-0.35733644709022|12|23.23|-0.03688|0.07928|-0.19793181492687|-0.11472266712582|22.352749941052|57.528901056704|77.382196009328|0.462|0.308|0.34285|13|4|0.0033331761006289|0.10787323899371|42.970001220703|2021-11-21|-0.27941|2023-05-07|0.64693|2024-03-17
2024-04-13 22:32:03|WEEKLY|01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE|65.304086758622|31|0.60697108045947|0.0841|1|2|0.0433|66.99|0.47223|101|0.47223452033233|101|35.32|-0.09297|-0.02368|-0.10785790903276|-0.03748719814516|10.292960421037|52.722243626014|412.24614070012|0.459|0.297|0.21108|37|12|0.002491780104712|0.065641690351533|82.940002441406|2022-01-09|-0.22849|2001-09-23|0.37931|2008-11-30
2024-04-13 22:32:05|WEEKLY|01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE|10.427859008183|27|0.52488034967928||0|0|0.72166|12|-0.05385|8|-0.053847078334646|8|24.4|-0.11259|0.04052|-0.042155483176407|-0.014753838190923|79.850241401289|95.52356816508|123.71134263877|0.5|0.3|0.21467|10|1|0.0048178888888889|0.091471925925926|32|2020-03-15|-0.5432|2020-03-22|0.4215|2020-02-02
2024-04-13 22:32:06|WEEKLY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|3.7326662225716|47|0.59314717699926|0.8785|1|2|0.5979|4.57|||-0.053847078334646|8|119|0.83391|0.85873|0|0|100|100|26.538910301333|0|0|1.41233|1|0|0.00063660606060606|0.16832024242424|19.940900802612|2021-07-04|-0.54707|2022-11-13|0.58537|2023-05-21
2024-04-13 22:32:07|WEEKLY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|29.779205770794|18|2.3083140957036|-0.0699|1|2|-0.12699|30.66|-0.15753|12|-0.15752799515287|12|37.08|0.0116|0.09709|0.071304946971553|0.19508638190275|136.78849033982|1252.9412179465|5474.9999494424|0.607|0.377|0.22431|61|24|0.0031395480473892|0.077107542781922|48.145099639893|2021-06-13|-0.28879|2001-09-23|0.29429|2020-04-12
2024-04-13 22:32:08|WEEKLY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|76.770972677439|20|4.8943589718098|0.0111|1|1|0.01106|84.1|0.09783|31|-0.1883802976525|21|25.58|-0.02822|0.03556|0.023681903638003|0.079122675561786|113.1060586488|849.56616498337|6570.3125276487|0.584|0.427|0.14851|89|31|0.0026358667247387|0.050036894599303|139.30000305176|2021-05-16|-0.22195|2008-10-26|0.34131|2008-11-30
2024-04-13 22:32:09|WEEKLY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|12.36220532718|17|2.1578546768363|0.7546|1|1|0.75456|16.37|-0.62827|12|-0.40927833693354|21|28.6|-0.27376|-0.22909|-0.49727446261511|-0.40927833693354|11.983594784429|59.072|54.566669464111|0.6|0.2|0.53785|5|4|0.0017245911949686|0.17623710691824|40.490001678467|2021-04-04|-0.26398|2021-12-05|0.31333|2021-12-12
2024-04-13 22:32:11|WEEKLY|01931|1167330|/equities/neogames-sa|R2000GROWTH|27.861152931259|48|0.42294906106078|0.6208|1|2|0.0606|29.23|0.29836|34|0.29836488312016|34|43.33|-0.08818|0.18807|0.29836488312016|0.29836488312016|129.836|129.836|140.86746767343|0.333|0.333|0.35314|3|0|0.0079533898305085|0.11857338983051|73.540000915527|2021-06-27|-0.26106|2022-03-13|1.14642|2023-05-21
2024-04-13 22:32:12|WEEKLY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|1.1987992187273|6|0.37736023485866|0.0117|1|1|0.01165|2.24|0.99487|147|0.82970363375212|3|39.47|-0.27032|-0.04403|-0.07014581289588|-0.020125740770967|0.015619710886087|11.22039101834|0.029866666793823|0.581|0.372|0.60489|43|20|0.0040209459459459|0.18939094007051|23000|1993-06-27|-0.45746|2015-09-27|2.10854|2015-09-20
2024-04-13 22:32:13|WEEKLY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|30.75244288959|9|2.4935723502906|-0.113|1|2|-0.16865|32.14|0.24173|57|0.24172770037736|57|36.23|-0.16409|-0.03731|-0.083825389828219|-0.083825389828219|58.328140104602|58.328140104602|74.744184627089|0.385|0.385|0.29774|13|3|0.0015693736951983|0.10233966597077|66.550003051758|2021-11-07|-0.19556|2016-06-05|0.3434|2020-12-27
2024-04-13 22:32:13|WEEKLY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|-40.284140770125|5|2.8863799388168||0|0|0.05515|31.35|-0.26414|6|-0.26413838560896|6|23.5|-0.11653|-0.01146|-0.27499200744449|-0.27499200744449|52.5514419|52.5514419|117.10870319533|0.333|0.333|0.3224|6|1|0.0039231724137931|0.11886172413793|50.459999084473|2023-06-25|-0.19255|2022-05-15|0.23105|2022-09-11
2024-04-13 22:32:14|WEEKLY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|17.875469216337|18|2.160032049807|0.2196|1|2|0.0467|21.74|-0.10694|55|-0.10693638193057|55|31.23|-0.25009|-0.13301|-0.26322947342703|-0.26156415244888|6.6463576351234|20.395420756949|183.45990777447|0.615|0.385|0.48706|13|7|0.0059811347517731|0.144881678487|29.860000610352|2023-02-05|-0.31276|2018-10-28|0.65207|2017-05-21
2024-04-13 22:32:16|WEEKLY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|-52.712038714753|7|4.0490127268984|0.1428|-1|1|0.1428|39.62|-0.202|13|-0.20200271612777|13|28.06|-0.09616|-0.02728|-0.083047543625487|-0.040757059883588|37.375620544805|73.994228031718|377.33332316081|0.556|0.333|0.25055|18|8|0.0041515851272016|0.079977123287671|67.660003662109|2023-08-13|-0.22607|2015-09-27|0.20704|2016-11-13
2024-04-13 22:32:17|WEEKLY|01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE|65.163931381981|12|3.6103571215337|0.6606|1|2|0.01904|76.01|-0.52358|9|-0.17320183240521|5|23.29|-0.30538|-0.07614|-0.3483895191282|-0.17320183240521|39.3904056|82.68|285.00188196022|0.286|0.143|0.43839|7|1|0.012043908045977|0.14010563218391|141.30000305176|2021-02-14|-0.29066|2021-10-10|1.06278|2022-06-05
2024-04-13 22:32:17|WEEKLY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-26.360344187595|32|1.7017813577179||0|0|0.32424|20.8|-0.18485|16|-0.18485164049669|16|45.25|0.47026|0.73177|1.2805638737965|2.0835784537449|942.68537458625|436.26909515|225.59651447563|0.5|0.25|0.49214|8|4|0.0079308142493639|0.15088798982188|189.88989257812|2021-02-14|-0.48862|2020-03-15|0.68119|2019-11-10
2024-04-13 22:32:18|WEEKLY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|1.1463781261528|15|0.32922791070712|-0.0135|1|1|-0.01351|1.46|-0.78335|11|0.79330255589167|42|46.45|-0.05952|0.14224|-0.17257729566188|0.073081052942258|-0.36361600858995|50.816391760015|6.1603375153896|0.727|0.364|0.56397|11|6|0.0030456571428571|0.15806331428571|31|2014-06-22|-0.73541|2020-09-06|0.57003|2015-09-13
2024-04-13 22:32:19|WEEKLY|01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE|42.619095876973|41|0.96196839704733||0|0|0.29769|45.51|-0.29697|12|-0.12893014426019|12|36.86|-0.07668|0.00824|0.0074459318261832|0.079145436788687|61.176904748387|130.85573151781|335.61944626267|0.619|0.429|0.2829|21|8|0.0034200368550369|0.091678218673219|47.979999542236|2023-07-30|-0.3045|2014-12-14|0.27292|2020-05-24
2024-04-13 22:32:21|WEEKLY|01941|1056452|/equities/casa-systems|R2000GROWTH|-0.36705981060009|136|0.11951993686794|0.9985|-1|1|0.99853|0.01|-0.03215|10|-0.032148853050426|10|48.75|0.13052|0.19381|-0.032148853050426|-0.032148853050426|96.785|96.785|0.069444444731872|0.25|0.25|0.46503|4|1|-0.010619121212121|0.15746209090909|34.209999084473|2018-03-18|-0.87208|2024-04-07|0.32558|2020-03-29
2024-04-13 22:32:22|WEEKLY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|29.068048233973|88|3.8244632674023|4.2224|1|1|4.22242|29.35|0.30611|42|0.30611140711062|42|26.83|0.00815|0.31046|0.1279789020285|0.1279789020285|124.06085835|124.06085835|294.9748838602|0.333|0.333|0.41041|6|3|0.010403064516129|0.13240383064516|53.75|2020-11-22|-0.38125|2021-02-07|0.88279|2023-10-01
2024-04-13 22:32:23|WEEKLY|01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE|54.061275494549|65|0.64457447911191||0|0|1.45291|56|-0.09848|19|-0.098481799065642|19|46.27|0.36273|0.44477|0.53777834086216|0.76603355417037|1212.3288093943|964.03736297961|397.7272748824|0.6|0.4|0.29657|15|6|0.0050218073878628|0.1020240237467|56.215000152588|2021-09-05|-0.35139|2020-03-15|0.43534|2021-06-20
2024-04-13 22:32:24|WEEKLY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|104.67386296476|46|11.008322592623|2.7137|1|2|2.51572|111.8|-0.35089|5|-0.0096760428189729|22|33.95|0.07092|0.17429|0.13381833769907|0.19773019364055|599.24054269713|797.94631296901|972.1739395805|0.537|0.366|0.30918|41|16|0.0045152261656228|0.10343807933194|140.2799987793|2024-03-10|-0.33886|2000-02-20|0.41067|2020-04-12
2024-04-13 22:32:25|WEEKLY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-38.661865013656|10|2.1672883887479|0.093|-1|1|0.09298|31.9|-0.10554|11|-0.10554429191476|11|50.72|0.0379|0.07798|0.022741747695582|0.033724667280447|85.102877305716|102.46024206304|171.22920588053|0.556|0.333|0.20915|18|9|0.0015560195227766|0.063641193058568|45.770000457764|2022-04-24|-0.30128|2017-07-16|0.28974|2008-02-03
2024-04-13 22:32:27|WEEKLY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-2.8820169630033|30|0.78900565413576||0|0|0.90544|0.4621|-0.84759|13|-0.84758541491695|13|32.02|-0.67147|0.03071|-0.25547165151062|-0.17284615689539|-0|0.83037105974819|0.0002139351848099|0.523|0.318|0.61904|44|10|0.0085263004172462|0.20742027816412|3172500|2000-03-12|-0.9|1994-10-30|5.4|1996-06-30
2024-04-13 22:32:28|WEEKLY|01947|102913|/equities/quotient-limited|R2000GROWTH|-0.91758351749368|113|0.29036117213033|0.9997|-1|1|0.99975|0.045|-0.38661|10|-0.38661197544002|10|44|-0.15147|-0.07965|-0.22648654855829|-0.078237786028323|20.068546160963|61.041293794943|0.016691394944131|0.5|0.375|0.49203|8|5|-0.0083344612068966|0.17743245689655|797.99597167969|2015-08-09|-0.76923|2023-03-12|1|2023-01-01
2024-04-13 22:32:28|WEEKLY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|31.31393040078|19|2.2003539002793|0.1577|1|1|0.15774|36.33|0.31123|39|0.31123212273473|39|37.73|0.01056|0.0677|0.12192546015855|0.12755918481313|253.07657553177|185.17296965254|191.21053595292|0.6|0.4|0.2327|15|6|0.0027227397260274|0.07656272260274|39.080001831055|2024-03-31|-0.41722|2020-03-22|0.45718|2020-04-12
2024-04-13 22:32:29|WEEKLY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|-0.063463416761997|154|0.019621138886641||0|0|0.99987|0.005|-0.43382|13|-0.43382352941176|13|36.2|-0.02826|0.13284|0.0086818458823461|0.044550030470581|33.793249204132|51.989614160203|0.0038095237243733|0.55|0.5|0.42318|20|10|0.0020363625997719|0.18291080957811|250|2007-06-24|-0.76654|2023-10-22|4.52|2009-12-27
2024-04-13 22:32:30|WEEKLY|01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE|9.4790477847651|13|0.33865070026467|0.2443|1|2|0.01059|10.5|-0.11961|26|-0.23386536580459|42|28|-0.1423|-0.03224|-0.1664414638079|-0.15839307509723|11.715344375909|27.087035849964|20.624631764822|0.647|0.412|0.36103|17|8|5.2131147540983E-5|0.11040364754098|77|2014-01-19|-0.24761|2017-08-06|0.52123|2022-11-06
2024-04-13 22:32:32|WEEKLY|01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.03146031427404|64|0.0091380942679619||0|0|0.97046|0.018|-0.50675|13|-0.50675302901987|13|38.77|-0.08719|0.04388|-0.10670100158385|-0.01673766000175|-0.31793153313327|23.461448830471|0.024242423198842|0.733|0.467|0.46686|30|16|0.012319013050571|0.15465500815661|104|2000-09-03|-0.76923|2023-10-08|17|2024-02-11
2024-04-13 22:32:33|WEEKLY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|20.533842367246|42|1.633991173872||0|0|0.44417|23.67|||-0.50675302901987|13|115|0.61097|0.62627|0|0|100|100|56.183241101809|0|0|0.26193|1|0|-0.0012574358974359|0.11446525641026|48.279998779297|2021-05-02|-0.24347|2021-05-16|0.22193|2022-05-29
2024-04-13 22:32:34|WEEKLY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|-13.651821312963|7|1.2322737964191||0|0|0.03235|9.87|-0.34236|4|-0.34235978989405|4|23.17|-0.07452|-0.00908|-0.23989226258829|-0.34863206063003|41.473626573076|42.4243564|52.639999389648|0.5|0.333|0.36645|6|3|-0.0010385517241379|0.12307517241379|29.680000305176|2021-11-14|-0.39068|2024-03-03|0.24|2022-11-13
2024-04-13 22:32:35|WEEKLY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|1.4550312544297|7|0.47168745814587||0|0|-0.01954|3.01|0.23821|65|-0.44870037737976|16|47|0.11276|0.15033|-0.10524346082556|-0.44870037737976|68.2625173|55.13|18.580245979674|0.667|0.333|0.57416|3|2|-0.0042304081632653|0.18848673469388|19.840000152588|2021-09-12|-0.34206|2021-09-19|0.44019|2024-04-14
2024-04-13 22:32:35|WEEKLY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|3.8351345203728|13|0.8379912263657|0.2501|1|2|0.16449|4.46|0.01542|22|-0.049408561213537|17|43|0.11825|0.27277|-0.016992175262288|-0.049408561213537|96.52480978|95.059|29.05537411928|0.667|0.333|0.67742|3|1|0.0022121276595745|0.21670453900709|32|2021-11-14|-0.32517|2022-11-06|0.9338|2023-04-23
2024-04-13 22:32:37|WEEKLY|01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|12.551227280725|63|0.91959104629719|1.495|1|2|0.53407|15.31|||-0.049408561213537|17|72|0.59839|0.75306|0|0|100|100|61.609658690521|0|0|0.5926|1|0|0.01504671641791|0.22301597014925|41.979999542236|2021-09-19|-0.69898|2022-03-27|1.62632|2022-12-18
2024-04-13 22:32:38|WEEKLY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|11.172637763228|3|1.2174540153459|-0.0282|1|1|-0.02823|14.8|-0.22133|4|-0.14926196834431|10|15.89|-0.18901|-0.14632|-0.18369023006262|-0.15235683240472|29.273159638255|60.66040439844|77.405855340581|0.667|0.333|0.27754|9|5|-6.2E-5|0.087160620689655|20.059999465942|2021-07-18|-0.1773|2022-12-18|0.22035|2024-03-31
2024-04-13 22:32:38|WEEKLY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|3.6103228146893|51|1.1880953838921|2.9956|1|2|2.03529|5.16|1.50263|21|1.5026328743639|21|68.67|0.57145|0.93271|1.5026328743639|1.5026328743639|250.263|250.263|51.49700211255|0.333|0.333|0.45725|3|0|0.0074278515625|0.2102341015625|57.389999389648|2020-02-09|-0.53408|2022-01-09|0.93525|2024-02-18
2024-04-13 22:32:39|WEEKLY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|36.131042925018|37|2.4866548105203|0.1609|1|2|0.10851|39.74|-0.15503|11|-0.15503185235968|11|33.4|0.02327|0.09901|0.090048823457029|0.22331226896471|98.762614705612|1001.8107052503|1857.0093331956|0.66|0.426|0.277|47|21|0.0039492590286426|0.092343387297634|49.240001678467|2021-04-04|-0.38347|2008-06-15|0.74603|2008-11-30
2024-04-13 22:32:40|WEEKLY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|-2.1769435682441|60|0.42834785509589||0|0|0.8272|0.888|-0.38182|14|-0.38181805268488|14|33.16|0.4688|0.78378|0.1938423160133|0.36453659889649|26.095229796231|1521.6876862244|24.666667638002|0.535|0.372|0.4464|43|12|0.0083795218855219|0.16631135353535|318.56201171875|2014-06-29|-0.66757|2024-01-21|1.74974|2012-04-29
2024-04-13 22:32:42|WEEKLY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|-35.248781894944|11|2.0552699399345|0.0502|-1|1|0.05022|28.37|-0.11966|7|-0.11966383308693|7|29.9|-0.07525|-0.01705|-0.028140264151876|-0.052981423194283|79.065283551425|73.808632728501|76.345535402926|0.5|0.4|0.19094|10|5|0.00016864077669903|0.07535145631068|47.580001831055|2021-11-14|-0.20835|2020-03-22|0.15149|2021-03-07
2024-04-13 22:32:43|WEEKLY|01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE|23.484740690774|9|2.670926401727||0|0|-0.13247|28.212|-0.09299|27|-0.09299423469322|27|32.75|0.01453|0.07226|0.31578661505274|0.13175059394304|207.17524151909|123.0359065|72.786380585355|0.375|0.25|0.25969|8|2|0.0016911481481481|0.10365477777778|46.799999237061|2018-09-09|-0.36723|2020-03-15|0.44177|2020-06-07
2024-04-13 22:32:43|WEEKLY|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-3.9151686679375|57|0.68305622375846||0|0|0.61255|1.89|-0.29335|9|-0.29335073608241|9|39.38|-0.0337|0.41111|0.32849114884742|0.55023602921368|-96.178863021861|189.72539495411|0.026737967342665|0.583|0.417|0.51152|24|9|0.011768321678322|0.17018654345654|16810.19921875|2006-04-23|-0.92893|2021-05-02|11.91483|2022-12-04
2024-04-13 22:32:44|WEEKLY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|17.726364050668|1|1.6328786497772||-1|0|0|22.34|-0.09564|32|1.0950953903669|57|23.29|1.54697|1.89723|2.4827098616655|5.7402494874117|-1906.7084758904|12999.094034683|196.82818856166|0.647|0.294|0.33435|17|5|1.8192888636364|0.18201578282828|42.990001678467|2022-01-09|-0.76923|2016-05-08|718.99997|2017-04-09
2024-04-13 22:32:45|WEEKLY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|11.07085673327|13|1.7589623541507|-0.2261|1|1|-0.22612|11.91|-0.30804|6|0.095276490084329|58|34.7|0.05826|0.14817|0.17662673555475|0.47653175182451|446.93552815902|2431.5196439107|100.25252300238|0.605|0.279|0.30784|43|19|0.0029450930851064|0.1044981981383|66.569999694824|2019-05-12|-0.33419|1999-09-26|0.49057|2008-11-30
2024-04-13 22:32:47|WEEKLY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|2.8478840459041|18|0.77237197198299|0.3057|1|1|0.30575|5.68|0.03333|24|-0.48096886269884|46|33.6|-0.39923|-0.24901|0.0035126709243875|-0.40785687843808|64.096336784458|34.52898978|21.679388026481|0.8|0.4|0.69633|5|4|0.0010838918918919|0.19815102702703|95.375|2021-02-14|-0.5|2021-10-10|0.51307|2024-02-18
2024-04-13 22:32:48|WEEKLY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|39.347381910524|36|1.8905067918427|0.3363|1|2|0.28781|42.15|0.19472|51|0.19471591878845|51|32.77|-0.00171|0.06821|0.048683620335787|0.11569806140685|231.65418117497|685.4218595188|2494.0828460801|0.565|0.348|0.20066|69|28|0.0025946864111498|0.064375840592334|62.409999847412|2005-10-09|-0.29336|2008-11-16|0.37771|2008-11-30
2024-04-13 22:32:49|WEEKLY|01968|30748|/equities/envirostar|R2000GROWTH|19.407338639049|81|2.3189369936589|0.5295|1|2|0.22569|22|-0.34217|10|-0.34217429137496|10|47.4|0.30668|0.46399|0.56647144450892|1.1870742926212|640.90013087191|1257.5641424753|1264.3678091621|0.64|0.32|0.38244|25|13|0.0065590355731225|0.12292633992095|48.284591674805|2018-09-02|-0.37097|2001-09-23|1.42241|2000-01-23
2024-04-13 22:32:50|WEEKLY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|13.672688600116|38|1.1821742030906|0.6208|1|1|0.6208|15.43|0.28421|101|0.4209402434376|37|36.84|0.05458|0.14919|0.044924213314433|0.047734821305838|156.61471195111|204.05969242745|338.37720392098|0.649|0.386|0.27562|57|27|0.0028547964436125|0.094465007019186|27.170000076294|2015-08-02|-0.37577|2020-03-22|0.44214|2020-04-12
2024-04-13 22:32:51|WEEKLY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|25.090583972307|14|3.8452827812161|0.7754|1|2|0.63665|36.17|-0.21286|22|-0.21285629336572|22|33.8|-0.58502|-0.38903|-0.21285629336572|-0.21285629336572|78.714|78.714|175.75315016052|0.2|0.2|0.45638|5|1|0.0082031868131868|0.14700653846154|63.689998626709|2020-12-20|-0.39487|2022-05-08|0.43452|2020-12-20
2024-04-13 22:32:53|WEEKLY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|-114.83451877568|13|4.8511537348484|0.0052|-1|1|0.00519|101.59|0.31683|77|0.316827836595|77|39.48|-0.00984|0.05972|0.075164779220597|0.19447573798403|298.3189146275|717.19347029808|4931.5533572693|0.523|0.295|0.21313|44|19|0.0034844939965695|0.066636380789022|118.59999847412|2023-12-31|-0.30667|1990-10-28|0.30316|1996-02-04
2024-04-13 22:32:54|WEEKLY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|-8.5651962588556|1|1.7600654406788||1|0|0|0.98|-0.16949|15|-0.16949147234288|15|25.25|-0.00201|0.43579|0.19809528028301|0.057650844942173|200.86638317185|105.70134670574|9.1674467496878|0.75|0.625|0.44442|8|2|0.0018276237623762|0.18134069306931|26.75|2021-03-21|-0.82437|2024-04-14|0.9779|2024-02-25
2024-04-13 22:32:55|WEEKLY|01973|24440|/equities/chase|R2000GROWTH/R2000VALUE|122.09696063561|70|1.7926805510691||0|0|0.37071|127.49|0.01675|76|0.01675114012944|76|37.79|0.0321|0.16067|0.21970640311972|0.46418411706355|284.67670426074|2362.1311865909|10713.444683486|0.513|0.333|0.19471|39|12|0.0043719831497084|0.066834381075826|135.27000427246|2023-07-23|-0.22563|2008-10-12|0.3083|2001-01-14
2024-04-13 22:32:56|WEEKLY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|13.790182697882|10|0.72555055102731|-0.0039|1|1|-0.00394|15.17|0.06254|28|0.062544670815847|28|34.22|-0.03541|0.02605|0.0060201178707587|0.038653033649245|46.852669984461|72.094381782189|90.567164634591|0.667|0.444|0.25006|27|17|0.0020780171489818|0.08596463022508|19.35000038147|2007-06-24|-0.45495|2009-02-08|0.46318|2008-11-30
2024-04-13 22:32:57|WEEKLY|01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH|8.7339422795569|14|0.29035257983885|0.1666|1|2|0.02333|9.65|-0.33638|24|-0.33638220629514|24|45.29|-0.04442|0.06308|-0.087392609607692|-0.0043258444390944|22.206935721797|75.793738902517|49.234690973035|0.647|0.412|0.34231|17|6|0.0024924648786718|0.11452593869732|20.10000038147|2007-11-04|-0.4152|2008-07-13|0.62898|2009-05-03
2024-04-13 22:32:59|WEEKLY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|0.92574758440064|9|0.26826700359421|0.2107|1|2|-0.08387|1.42|0.29864|48|-0.36857141767229|7|24.8|0.09252|0.20272|0.16348881173081|-0.1211574348878|155.12302129025|63.460802356037|14.639175103162|0.5|0.3|0.34128|10|4|-0.001234296875|0.144504609375|58.659999847412|2020-09-06|-0.33509|2023-10-15|0.75|2020-06-28
2024-04-13 22:33:00|WEEKLY|01977|1172723|/equities/ftc-solar|R2000GROWTH|-0.9888096361946|155|0.16136167062794|||0|0.96473|0.48|||-0.36857141767229|7|0|0|0|0|0|100|100|3.5268185259334|0|0|0|0|0|-0.010890454545455|0.21271493506494|13.979999542236|2021-07-04|-0.64792|2023-11-12|0.35789|2022-11-13
2024-04-13 22:33:00|WEEKLY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|-14.624424696762|34|2.9334790565217|0.6237|-1|1|0.62371|8.73|-0.14942|13|-0.14941954085221|13|31.25|-0.40072|-0.11039|-0.50289254889053|-0.36459700806024|-0.38098042083591|6.7947283901535|1.3813290414931|0.417|0.333|0.57288|12|3|0.0038189950980392|0.20071281862745|878.40002441406|2016-09-04|-0.80509|2023-09-03|1.3313|2021-02-07
2024-04-13 22:33:01|WEEKLY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|72.900669125006|5|6.3447761445293|0.1386|1|1|0.13857|89.15|0.02523|50|0.29395869361231|54|40.17|-0.06709|-0.0109|0.02025589005095|0.050792051305769|98.75666393351|142.72915185159|255.07868263171|0.739|0.435|0.24134|23|14|0.0027486530172414|0.077849051724138|141.07000732422|2021-05-09|-0.37066|2008-11-23|0.38278|2008-11-02
2024-04-13 22:33:02|WEEKLY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|24.785659947957|8|6.7181128929175|3.8682|1|2|2.35564|52.65|-0.37813|39|-0.4465240448328|19|47|-0.21418|-0.02625|-0.41232654876487|-0.4465240448328|34.41926076|55.348|209.34394562411|0.667|0.333|0.5905|3|2|0.019838378378378|0.19991716216216|58.693599700928|2024-03-03|-0.25624|2022-05-01|2.03824|2024-03-03
2024-04-13 22:33:04|WEEKLY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|4.4823323734915|18|0.7992225008436||0|0|0.12972|6.88|0.47624|58|-0.26740506508186|45|41|-0.11027|0.03045|-0.022582965651549|-0.27199541042366|78.235247858806|52.99629319|39.314286368234|0.429|0.286|0.53904|7|2|0.0046509539473684|0.17327753289474|23.290000915527|2018-06-24|-0.6633|2022-05-29|0.59008|2023-12-17
2024-04-13 22:33:04|WEEKLY|01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE|19.750227067631|39|1.437268202496|-0.098|1|2|-0.11674|20.58|-0.3996|13|-0.39959785136445|13|20.6|-0.3597|-0.2647|-0.39959785136445|-0.39959785136445|60.04|60.04|111.54471042107|0.2|0.2|0.36967|5|1|0.0032228368794326|0.1015480141844|36.559799194336|2021-09-05|-0.21025|2023-05-07|0.25623|2021-08-29
2024-04-13 22:33:05|WEEKLY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|33.103737397172|42|2.0785407188951|0.2723|1|1|0.27229|36.68|0.26454|74|0.15736645996871|86|29.29|-0.02729|0.01419|0.016837718381417|0.04595847744957|111.83836098777|272.36953700714|2697.0588175999|0.623|0.416|0.15532|77|35|0.0023961672473868|0.056377334494773|47.119998931885|2021-11-14|-0.2309|2009-02-15|0.25792|2008-11-30
2024-04-13 22:33:06|WEEKLY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|4.0321418159394|95|0.83527650662319|1.0567|1|1|1.05674|5.8|0.69563|91|-0.48152435542906|4|38.33|0.00357|0.20672|0.20313571124609|0.12497916197359|206.24122376603|105.50594524064|36.477989496147|0.667|0.333|0.54162|9|5|0.0054707744874715|0.16438364464692|56|2018-09-30|-0.59468|2019-12-22|0.51338|2020-03-22
2024-04-13 22:33:07|WEEKLY|01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE|21.254374681543|39|1.5210418109661|0.6095|1|2|0.41547|26.54|0.04239|75|0.15384614852253|52|45.82|0.04961|0.37588|0.45697522609122|0.86645389844977|-229.31114735134|1179.6208491377|636.90909723405|0.485|0.333|0.4162|33|9|0.0066574709677419|0.14609948387097|27.540000915527|2019-07-07|-0.3578|2008-10-26|1.2672|1996-04-07
2024-04-13 22:33:09|WEEKLY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|5.6146922262451|3|1.4470924093741|-0.0264|1|1|-0.02645|7.73|-0.588|8|-0.2700729825385|7|25.86|-0.07893|-0.02306|0.029185026244071|-0.065860509316533|62.868878731565|83.09158155|7.9690721846118|0.571|0.286|0.53379|7|5|-0.0061999453551912|0.17684852459016|177.30000305176|2020-12-27|-0.3578|2023-04-16|0.61692|2020-12-27
2024-04-13 22:33:10|WEEKLY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-5.7086588058023|30|0.41395322070648|0.2124|-1|1|0.21239|4.45|-0.24767|7|-0.24766978386515|7|40.9|0.06268|0.1398|0.17694773941125|0.045563141939228|171.10997338693|100.50571421091|32.600732114484|0.5|0.4|0.39996|10|5|0.00035123287671233|0.11025627853881|38.189998626709|2016-12-04|-0.26174|2019-04-07|0.59471|2020-06-07
2024-04-13 22:33:11|WEEKLY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|0.98374686733538|22|0.25223834667775||0|0|1.60345|1.51|-0.42857|31|-0.42857141032511|31|37|0.02172|0.1508|0.0075635320052471|-0.10148183660145|70.373707075222|42.346860753877|4.2214145125501|0.538|0.462|0.4276|13|2|0.00018685258964143|0.14164035856574|36.689998626709|2014-09-07|-0.56695|2020-03-15|0.66667|2023-11-12
2024-04-13 22:33:12|WEEKLY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|-11.927637217914|154|1.2501544046069||0|0|0.77209|8.46|-0.14706|45|-0.14705885704413|45|33.4|-0.13447|-0.03083|-0.01713873871182|0.04691165452589|84.385434670713|106.72109201947|41.087906631626|0.4|0.3|0.18932|10|3|-0.00036731006160164|0.073768562628337|57.409999847412|2020-11-01|-0.35947|2023-11-12|0.18446|2020-04-12
2024-04-13 22:33:12|WEEKLY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|19.193930204556|12|3.9844136040624|0.842|1|2|0.44743|25.88|-0.24103|24|-0.24102563124437|24|41.71|-0.14041|0.01869|-0.24786225231525|-0.26406234450745|29.676635941512|37.061513027339|11.155172052055|0.571|0.429|0.49602|7|3|0.0010929702970297|0.18719363036304|336|2019-03-31|-0.58387|2022-12-25|0.85521|2023-02-05
2024-04-13 22:33:14|WEEKLY|01991|1166960|/equities/eargo-inc|R2000GROWTH|-3.2057362616905|145|0.20372087421561||0|0|0.99627|2.57|||-0.24102563124437|24|15|-0.54334|-0.38664|0|0|100|100|0.38153207042611|0|0|0.55398|2|0|-0.016428563218391|0.20538913793103|1535|2021-02-14|-0.67956|2021-09-26|1.13274|2022-08-21
2024-04-13 22:33:15|WEEKLY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|2.0238389405656|5|0.52555695703352|-0.2556|1|1|-0.25562|2.65|-0.21088|47|-0.27314554415866|9|33.52|-2.88307|3.02447|-1.2509291236964|7.2760407286468|2023611.2660673|1502.48006777|0.15335648700043|0.52|0.32|0.80738|25|11|0.082182256532067|0.27530724465558|7272|2007-10-21|-0.91429|2014-07-27|31.5|2015-12-20
2024-04-13 22:33:16|WEEKLY|01993|1050112|/equities/celcuity|R2000GROWTH|15.107506417351|89|1.8862482121237|0.7502|1|1|0.75024|18.29|0.65159|77|0.6515930576427|77|50.8|0.0983|0.20593|0.35437148266962|0.28181440700168|225.87059941668|150.63161436|134.18929392487|0.6|0.4|0.46296|5|3|0.0052271637426901|0.14751315789474|33.009998321533|2021-06-27|-0.29212|2020-06-14|0.63951|2020-11-15
2024-04-13 22:33:16|WEEKLY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|15.254272284613|80|0.88707611875214|0.9794|1|1|0.97935|17.735|-0.49833|14|-0.14814814311663|39|24.07|0.09073|0.15429|-0.00033262410252164|-0.018146356825413|53.169578163135|81.416868490087|177.35000610352|0.643|0.429|0.30908|14|9|0.0079523798076923|0.13920850961538|23.120000839233|2018-10-07|-0.63276|2020-03-15|1.12435|2020-04-26
2024-04-13 22:33:17|WEEKLY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|8.7629269007109|12|1.0988757665772|0.0659|1|2|-0.0871|10.9|||-0.14814814311663|39|149|0.97742|0.98066|0|0|100|100|2.0612707772599|0|0|0.37819|1|0|-0.0171861875|0.1732255625|589.79998779297|2021-03-28|-0.5181|2022-11-06|0.26087|2024-01-21
2024-04-13 22:33:19|WEEKLY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|36.799622546183|79|3.0089255253676|1.693|1|1|1.693|41.93|-0.62019|7|-0.37718733204084|7|35.4|-0.064|0.10323|-0.49868733152881|-0.37718733204084|23.65494661|62.281|372.71111382378|0.4|0.2|0.54493|5|3|0.010656901960784|0.14747141176471|47.735000610352|2024-02-18|-0.42429|2020-03-15|0.86076|2020-06-21
2024-04-13 22:33:19|WEEKLY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|89.386634595274|15|10.358009248265|0.2602|1|1|0.26023|110.61|-0.14358|16|0.083005576232198|16|33|0.04236|0.23883|0.338965651292|0.4998152077729|221.91040632207|259.11399351028|453.31968171979|0.571|0.429|0.44645|7|3|0.012652530612245|0.1507472244898|122.80999755859|2024-03-31|-0.34737|2020-03-22|0.53013|2020-05-03
2024-04-13 22:33:20|WEEKLY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|-29.190155220883|28|2.0473378927428|0.0534|-1|1|0.05339|25|0.22379|53|1.1364879839319|64|37.56|0.05645|0.13368|0.17935080864669|0.30969926031395|192.69023908207|171.50701834768|148.80953056742|0.375|0.188|0.23933|16|6|0.0026015127388535|0.085537213375796|67.599998474121|2021-11-28|-0.38681|2020-03-22|0.38447|2020-04-12
2024-04-13 22:33:21|WEEKLY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|-1.3796141939339|156|0.096538073386658|0.8959|-1|1|0.89585|1.08|-0.13655|22|-0.1365528985902|22|37.21|-0.14027|0.03012|-0.043700065672567|0.062735478424356|1.4072155378502|48.715420829893|8.470588571885|0.821|0.5|0.4131|28|20|0.0029724394319131|0.13749096073517|21.5|2021-02-07|-0.49606|2017-08-20|1.05882|2001-09-30
2024-04-13 22:33:22|WEEKLY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|-5.9067380962349|3|1.2062214296334|0.1377|-1|1|0.13768|2.38|-0.5163|4|-0.51629862207763|4|62.5|1.37458|1.63855|0.23366088517895|-0.51629862207763|95.9476994|48.37|2.3333334455303|0.5|0.25|0.71462|4|3|-0.00087119047619048|0.23397003968254|587.88000488281|2021-02-21|-0.50911|2021-08-15|1.00429|2022-04-10
2024-04-13 22:33:24|WEEKLY|02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|-0.59324864394302|54|0.15941621519405||0|0|0.98801|0.08|0.46377|64|1.234042431183|46|37.64|0.00805|0.08415|0.074058919818127|0.14104715142369|188.55905667547|395.76600959908|7.5471700500363|0.524|0.357|0.30806|42|17|0.0021496205630355|0.10307712974296|80.819999694824|2014-01-05|-0.62069|2023-04-30|1.79389|2023-01-15
2024-04-13 22:33:25|WEEKLY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|4.3878910611959|23|0.89492200708599|0.5057|1|1|0.50571|5.27|-0.22565|16|-0.22565040705263|16|31.74|-0.13774|0.24917|0.029893930580063|0.10354444860792|10.327475908792|84.076280317474|39.037036895752|0.579|0.368|0.46406|19|6|0.006739376|0.15072336|279.36999511719|2014-08-31|-0.50309|2018-11-04|2.40193|2014-07-27
2024-04-13 22:33:26|WEEKLY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|11.075744617974|7|1.8264185624006|0.1972|1|2|0.07166|16.45|0.67306|72|-0.23644805906648|10|43.92|0.1738|0.27645|0.28679964864783|0.37412752577469|350.17638384867|205.62331455942|97.858425256156|0.692|0.385|0.33357|13|6|0.0027169670710572|0.10585081455806|127.76999664307|2018-07-08|-0.40437|2015-10-25|0.34055|2013-12-15
2024-04-13 22:33:27|WEEKLY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|-28.363573854796|28|1.8588801943903||0|0|0.04456|24.23|-0.25456|32|-0.25455613553456|32|37.29|0.17392|0.25986|0.26188975631746|0.48372752590873|776.41951374165|1544.6033913974|146.84848207416|0.632|0.368|0.25168|38|17|0.0020648545706371|0.081385290858726|66.330001831055|2022-01-02|-0.31667|2009-03-08|0.42718|2000-08-20
2024-04-13 22:33:28|WEEKLY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|2.7736291602323|21|0.58557185894591|0.8942|1|2|0.64557|3.25|||-0.25455613553456|32|133|0.89649|0.91007|0|0|100|100|17.03354304505|0|0|0.57537|1|0|-0.0064391503267974|0.15398437908497|19.940000534058|2021-06-06|-0.35316|2023-03-19|0.44918|2024-03-10
2024-04-13 22:33:29|WEEKLY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|120.27065133382|17|7.0973057290048|0.074|1|1|0.07402|139.01|-0.14015|13|0.289121051446|45|35.08|-0.04445|0.10583|0.098570864103974|0.27069098532868|167.31395602018|614.28724604708|896.83867423765|0.487|0.282|0.2651|39|15|0.0044419147398844|0.090305527456647|144.11000061035|2024-04-14|-0.53333|2000-04-16|0.99017|2001-09-23
2024-04-13 22:33:30|WEEKLY|02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE|32.380904796252|8|1.2080320906209|0.6192|1|2|0.00981|36.01|-1.18104|30|-0.14932361319903|38|23.67|-0.67227|-0.2075|-0.66518165416562|-0.14932361319903|-15.40071072|85.068|221.05583976493|0.667|0.333|0.29794|3|1|0.018834358974359|0.17299076923077|36.090000152588|2022-12-25|-0.16407|2022-01-09|1.04943|2022-11-27
2024-04-13 22:33:31|WEEKLY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|-1.3875814199889|22|0.1826938132592|0.3992|-1|1|0.39924|0.787|-0.08773|24|-0.087727480975399|24|23.63|-0.01322|0.04037|-0.026184558640531|-0.17389164864594|69.13994375905|44.18904269292|8.0967076014022|0.625|0.5|0.34522|8|4|-0.0076791428571429|0.13962419047619|12.930000305176|2020-07-19|-0.24204|2022-12-25|0.31683|2023-05-28
2024-04-13 22:33:32|WEEKLY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|-0.0019800258986384|3|0.044634609285174||0|0|-0.6|0.06|||-0.087727480975399|24|141|0.99068|0.99308|0|0|100|100|0.37267079029363|0|0|2.07233|1|0|-0.004428041958042|0.34492741258741|17.360000610352|2021-08-15|-0.82297|2023-08-20|2.75|2024-03-31
2024-04-13 22:33:32|WEEKLY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|3.9944112799003|17|1.1243629289523|0.2561|1|1|0.2561|7.21|-0.40656|7|-0.40656416688568|7|43.33|-0.16193|-0.10922|-0.40656416688568|-0.40656416688568|59.344|59.344|38.229055168692|0.333|0.333|0.65149|3|2|0.002143698630137|0.20336356164384|45.560001373291|2021-09-12|-0.43271|2023-10-22|0.48621|2022-06-26
2024-04-13 22:33:34|WEEKLY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|-5.1320696709644|32|0.93402320934967||0|0|0.50474|2.09|-0.46596|9|-0.46596451795562|9|39.36|0.44804|1.08361|1.6874874720679|2.003831708968|884.30848410189|621.82846903678|7.7407404228493|0.357|0.286|0.92836|14|2|0.049394020618557|0.34851187285223|207.80000305176|2021-04-11|-0.7|2010-09-12|2.83333|2020-04-19
2024-04-13 22:33:35|WEEKLY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|-14.111439736632|117|1.2854800330094|0.7384|-1|1|0.73837|9.9|2.37255|96|2.372548952943|96|32.9|-0.02746|0.07359|0.091462757169744|0.26877741319|67.79794835043|551.08998427873|146.66666101526|0.575|0.325|0.29379|40|19|0.0028113058659218|0.090369972067039|83.910003662109|2015-03-08|-0.34999|2023-03-12|0.96154|2020-03-22
2024-04-13 22:33:36|WEEKLY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|10.230948934467|17|1.1746431453712|-0.1456|1|1|-0.14563|10.56|0.01282|53|0.012820544170753|53|36.34|0.15083|0.30492|0.44938476002643|0.75552509862684|239.39774224816|1031.9098606233|156.44445066099|0.537|0.341|0.35995|41|18|0.0050785657370518|0.12853444887118|157.5|2000-03-12|-0.50792|2000-10-08|0.67702|2000-11-05
2024-04-13 22:33:37|WEEKLY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|-16.044093974532|25|1.3713647153978|0.2058|-1|1|0.20578|11.54|-0.20427|39|-0.20427165658032|39|58|-0.05885|-0.05116|-0.20427165658032|-0.20427165658032|79.573|79.573|57.727129869079|0.5|0.5|0.34141|2|2|-0.00078942857142857|0.12165971428571|31.25|2022-05-08|-0.23851|2023-11-12|0.33462|2022-03-20
2024-04-13 22:33:38|WEEKLY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|2.153713679614|22|0.38202262908116|-0.3423|1|1|-0.3423|2.69|0.94055|111|0.33119251006965|38|37.36|-0.20677|0.01299|-0.12955824727857|-0.076356791116045|3.007836993856|64.01710178273|2.1520000457764|0.727|0.364|0.5201|11|6|0.0014328935185185|0.19243511574074|204.80000305176|2016-01-10|-0.54006|2020-07-05|1.59375|2019-02-03
2024-04-13 22:33:40|WEEKLY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|12.031316049494|17|1.7476064418853|-0.035|1|2|-0.08383|13.77|0.24691|40|0.24691330647741|40|44.67|0.10755|0.31058|0.24691330647741|0.24691330647741|124.691|124.691|58.125792095139|0.333|0.333|0.36981|3|0|0.0035955333333333|0.14179573333333|28.698999404907|2021-09-12|-0.20556|2022-05-29|1.3852|2022-06-19
2024-04-13 22:33:40|WEEKLY|02017|6428|/equities/novellus-sys|R2000GROWTH|29.622434085273|24|6.6350220224383||0|0|3.0056|64.37|-0.61996|2|0.12640530128672|22|29.13|-0.24257|0.09301|-0.072793937547821|0.24267798959853|-45.701980238551|140.3839846382|109.10169957048|0.533|0.267|0.37353|15|5|0.0084139130434783|0.15344489130435|81.720001220703|2015-08-23|-0.67038|2016-12-04|2.24397|2020-06-21
2024-04-13 22:33:41|WEEKLY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|2.5773913784926|19|0.67703781445913|0.6429|1|1|0.64286|3.91|||0.12640530128672|22|129|0.89575|0.89631|0|0|100|100|17.12658825623|0|0|1.04288|1|1|-0.0054396598639456|0.16864095238095|32.898998260498|2021-08-22|-0.28702|2022-05-08|0.67606|2023-12-10
2024-04-13 22:33:42|WEEKLY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|65.500097958308|93|6.3067659197304|2.5995|1|1|2.59945|65.51|||0.12640530128672|22|49|0.00274|0.06204|0|0|100|100|358.95891581496|0|0|0.92559|1|1|0.016930992907801|0.16859609929078|89.354598999023|2024-03-03|-0.37336|2021-09-26|0.77677|2022-10-30
2024-04-13 22:33:42|WEEKLY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-0.36166831743716|56|0.063889438549674||0|0|0.76953|0.18|-0.52952|32|-0.52951805191335|32|68.5|0.20426|0.22227|-0.52951805191335|-0.52951805191335|47.048|47.048|0.67189250093766|0.5|0.5|0.91592|2|1|-0.014135833333333|0.21836776041667|38.990001678467|2020-09-06|-0.6394|2023-11-12|0.58592|2022-05-01
2024-04-13 22:33:44|WEEKLY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|1.8226372281038|11|0.44084156130954|0.047|1|2|-0.07512|1.97|-0.27408|57|-0.27408014226666|57|37.64|-0.15039|0.02959|-0.077545420075467|-0.066408191358351|4.4664575691841|8.9968121984873|1.5009524027507|0.545|0.424|0.4635|33|10|0.0030624041533546|0.14908388977636|344.75|2000-07-23|-0.7891|2019-08-04|0.97468|2020-12-13
2024-04-13 22:33:45|WEEKLY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|-6.7409169517979|6|0.45089357809918||0|0|-0.10509|5.647|-0.22558|16|-0.2381596459868|63|33.1|-0.06229|0.05112|-0.014260462517582|0.12502362387389|73.209777506617|121.32312345787|57.622446184305|0.5|0.3|0.21875|10|3|0.0014417857142857|0.091900148809524|11.359999656677|2021-11-14|-0.28632|2019-11-17|0.54348|2020-03-29
2024-04-13 22:33:46|WEEKLY|02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE|-31.957415080583|77|0.95247188426241|0.286|-1|1|0.28602|29.88|-0.42099|13|0.53387455590945|35|50.7|0.15849|0.27423|0.096115699855789|0.28727798584469|118.77564804599|222.34431946586|206.06895972943|0.7|0.4|0.30337|10|5|0.0045507375643225|0.087858627787307|55.099998474121|2021-12-12|-0.59588|2020-03-22|0.79229|2019-12-15
2024-04-13 22:33:47|WEEKLY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|12.526655105047|21|2.5925028286685||0|0|0.30409|15.61|-0.16414|15|-0.16413793892696|15|33|-2.05102|0.94665|1.9000526269063|1.9000526269063|414.94096464|414.94096464|312.19999313355|0.4|0.4|0.69226|5|1|0.048165243243243|0.18091827027027|158.07000732422|2020-12-13|-0.37239|2021-04-18|8.96441|2020-12-13
2024-04-13 22:33:48|WEEKLY|02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE|6.9781475833177|15|0.20395077695055|0.289|1|2|0.01471|7.59|-0.29528|22|-0.29528158394703|22|35.38|0.00852|0.12899|0.12744715125968|0.37198852302085|79.179044687474|4939.7689872537|1614.8936535827|0.578|0.356|0.34562|45|17|0.0054761830635118|0.11622197384807|49.400001525879|2006-02-26|-0.44474|2020-04-05|0.71768|2020-04-12
2024-04-13 22:33:50|WEEKLY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|17.897282440128|18|2.6679838708651|1.7815|1|1|1.7815|24.06|-0.26982|16|-0.26981543140301|16|36.6|-0.08475|-0.02084|-0.31506834521403|-0.29339899620292|31.997860469832|49.87275436|84.421050757693|0.6|0.4|0.60127|5|3|0.00445965|0.1572151|37.459999084473|2020-09-20|-0.2402|2023-04-30|0.68836|2022-12-18
2024-04-13 22:33:50|WEEKLY|02027|1169493|/equities/viant-technology|R2000GROWTH|7.4875090728105|36|1.2237473067671|0.7339|1|2|0.52413|9.16|||-0.26981543140301|16|130|0.90823|0.91933|0|0|100|100|13.986868447402|0|0|0.43137|1|0|-0.0077426666666667|0.15683096969697|69.160003662109|2021-02-21|-0.24781|2021-07-18|0.35201|2021-05-30
2024-04-13 22:33:51|WEEKLY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|29.671821407014|72|2.8203079156934|2.0735|1|2|1.90565|36.03|-0.36566|12|-0.36566443300919|12|23.63|-0.04407|0.00464|-0.039469823750302|0.027440626706559|45.662600860699|93.460424061746|379.26314504523|0.632|0.368|0.22827|19|9|0.0045945576923077|0.090302807692308|39.009998321533|2024-04-07|-0.2009|2020-04-05|0.37637|2023-05-14
2024-04-13 22:33:52|WEEKLY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|15.784416839135|46|1.4941076766453|0.1828|1|1|0.18275|17.28|-0.07223|34|-0.072234282667576|34|20.15|-0.27072|-0.18553|-0.22020094118239|-0.15689414661133|1.0854386544628|37.485111084293|89.026279353368|0.692|0.385|0.46405|13|8|0.0041040716612378|0.13852260586319|32.880001068115|2018-09-23|-0.2262|2019-02-03|0.47095|2019-11-24
2024-04-13 22:33:52|WEEKLY|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|1.7695141841011|14|2.9073196412818|-0.4303|1|2|-0.63755|3.61|||-0.072234282667576|34|152|0.98427|0.98999|0|0|100|100|0.57007499330372|0|0|1.12687|1|0|-0.0011764848484848|0.28003842424242|674.75|2021-02-28|-0.39174|2023-12-10|2.3797|2023-12-03
2024-04-13 22:33:54|WEEKLY|02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE|43.077686908043|12|1.6341042113979|0.3456|1|2|0.02106|47.99|-0.36787|21|-0.1752241463221|27|37.15|-0.03153|0.09747|0.012430931127844|0.12625251616207|19.077826859837|311.98371781308|1307.629446344|0.604|0.358|0.32801|53|21|0.0050656616161616|0.10621353535354|77.150001525879|2018-09-09|-0.375|1996-06-16|1.13351|1990-07-22
2024-04-13 22:33:55|WEEKLY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|16.846296259432|18|1.0509921165119||0|0|-0.19261|17.27|-0.09188|16|-0.063977695334425|16|40|0.03781|0.09425|0.04433274189606|0.05956534577502|119.02244265264|117.06173878551|61.349913647584|0.667|0.444|0.25485|9|4|0.00023175066312997|0.077492015915119|43.759998321533|2018-02-04|-0.32355|2020-05-17|0.2407|2023-05-07
2024-04-13 22:33:56|WEEKLY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|32.507920876658|38|2.4817005887325|-0.0092|1|1|-0.00919|34.51|-0.1173|30|-0.1172967369439|30|39.78|0.06404|0.12701|0.10886842974331|0.13860694110605|128.61178275045|126.13326411067|166.31324492305|0.444|0.333|0.19297|9|5|0.0025500506329114|0.068312430379747|49.619998931885|2021-03-14|-0.23642|2020-03-22|0.21898|2020-04-12
2024-04-13 22:33:57|WEEKLY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|65.540467521433|17|3.3318581678854|-0.1424|1|1|-0.14243|66.29|-0.16381|10|0.10771902182417|60|59.44|0.11858|0.18676|0.2404253043221|0.5996694086289|225.67722487122|1355.3303148677|979.17283755228|0.704|0.37|0.24269|27|16|0.0026343491671808|0.076771326341764|107.05000305176|2018-07-15|-0.26025|2020-03-22|0.28374|1996-01-21
2024-04-13 22:33:58|WEEKLY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|1.4590074920423|15|0.7131074249726|-0.3895|1|1|-0.38952|2.68|-0.49108|31|-0.49108366837303|31|25.4|-0.18479|-0.08949|-0.42648548160154|-0.42648548160154|32.47469412|32.47469412|16.750000417233|0.4|0.4|0.69331|5|3|-0.00087992907801418|0.24418042553191|31.409999847412|2021-11-07|-0.31529|2023-10-01|0.59636|2022-06-26
2024-04-13 22:34:00|WEEKLY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|-35.40844128359|5|2.5394804405791||0|0|0.13906|26.56|-0.00403|14|-0.0040291364457781|14|68.11|0.42936|0.49414|0.68524181115567|1.0208947855265|3155.6342700265|2503.2799231938|562.71187810506|0.611|0.389|0.19459|18|8|0.0026254471544715|0.063362073170732|65.589996337891|2021-11-28|-0.29792|2020-03-22|0.33613|2009-03-15
2024-04-13 22:34:01|WEEKLY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|-19.743171467473|31|1.2155589750245|0.0427|-1|1|0.04275|16.57|0.32813|57|0.32812537365514|57|41.25|0.00468|0.09127|0.11082275511064|0.069539861436221|119.05742528295|107.70470235|67.357721292174|0.5|0.25|0.29358|8|3|0.0022744166666667|0.1043665|32.939998626709|2018-07-15|-0.49945|2019-08-11|0.30757|2020-08-02
2024-04-13 22:34:01|WEEKLY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|86.962195167795|76|8.1080629489213|2.829|1|2|2.2254|104.89|-0.42071|27|0.75134351083884|90|31.22|-0.07469|0.12185|-0.021248163240728|0.16789873592399|-1.4031150715878|122.75592441926|4195.5999755859|0.608|0.353|0.31015|51|22|0.0071992261547691|0.1073226154769|116.36000061035|2024-03-10|-0.39024|2004-03-28|2.40909|1999-01-03
2024-04-13 22:34:02|WEEKLY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-3.2455107678628|30|0.46183691785255||0|0|0.60307|1.81|-0.38627|11|-0.38627186431589|11|41|-0.0467|0.21758|0.18496212214408|0.18496212214408|107.7832626|107.7832626|18.045862322704|0.5|0.5|0.49622|4|1|-0.0022928497409326|0.1872978238342|56.810001373291|2021-02-21|-0.26726|2022-01-23|0.43019|2020-08-23
2024-04-13 22:34:03|WEEKLY|02040|1171270|/equities/joann|R2000GROWTH|-0.40791409833282|137|0.10713803270807|0.9929|-1|1|0.9929|0.073|-0.30869|13|-0.30868707317013|13|12.5|-0.38683|-0.23806|-0.30868707317013|-0.30868707317013|69.131|69.131|0.59591835858874|0.5|0.5|0.47417|2|1|-0.022720186335404|0.18051409937888|17.501800537109|2021-06-13|-0.56522|2024-03-10|0.34434|2022-06-12
2024-04-13 22:34:04|WEEKLY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|44.766282361125|44|4.466391623909||0|0|0.66735|49.02|0.44402|67|2.3340400056758|68|34.12|0.10852|0.19564|0.26320738149758|0.52402457338075|326.68908467648|384.42823928411|449.31256776682|0.588|0.294|0.21782|17|6|0.0043221348314607|0.078689149277689|76.129898071289|2022-01-09|-0.25367|2023-03-12|0.30322|2012-11-04
2024-04-13 22:34:05|WEEKLY|02042|1052401|/equities/livexlive-media|R2000GROWTH|1.164942150112|8|0.25399061074364|0.0292|1|1|0.02924|1.76|-0.62857|22|0.029411737206622|32|23.33|-0.25056|0.30028|-0.25037796878904|-0.21685501564246|1.5819617145208|14.816879503145|14.666666587194|0.667|0.4|0.64656|15|8|0.0099860784313725|0.19523764705882|90|2017-08-20|-0.91944|2017-12-17|2.33333|2016-11-13
2024-04-13 22:34:06|WEEKLY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|-6.9216636880616|2|0.68388785469464|0.0021|-1|1|0.00207|4.81|-0.25155|87|-0.25155277502564|87|58.5|2.30134|2.64582|4.3720739966154|4.3720739966154|1005.2061376177|1005.2061376177|43.333331328613|0.5|0.5|0.42669|8|3|0.02802671641791|0.17699157782516|329.60000610352|2015-12-20|-0.58273|2016-05-08|12.97431|2015-11-15
2024-04-13 22:34:07|WEEKLY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|2.7851339004209|14|0.82807875880666|0.3677|1|2|0.18065|3.66|0.06889|12|0.068890657580923|12|51.33|-0.12511|0.28486|0.036275945077859|0.1602164882838|23.246386926439|43.008245779799|35.56851408551|0.556|0.444|0.54354|9|4|0.010483431578947|0.16764452631579|19.75|2016-10-09|-0.80162|2018-07-01|4.02564|2022-12-11
2024-04-13 22:34:08|WEEKLY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|-3.0758186629327|30|0.33678301203427||0|0|0.28239|2.16|-0.33422|7|-0.3342192033846|7|56|0.11899|0.27292|-0.3342192033846|-0.3342192033846|66.578|66.578|9.7253497292612|0.5|0.5|0.41635|2|0|-0.01059829787234|0.16125517730496|32.590698242188|2021-08-15|-0.28866|2023-11-12|0.37097|2023-08-06
2024-04-13 22:34:09|WEEKLY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|19.141184717716|4|0.82960513224162|0.0622|1|2|0.02197|21.4|-0.00845|37|-0.008452184090476|37|37.43|-0.04133|0.02212|-0.030134026982681|0.05553133436696|21.57742687939|116.48238311571|243.45847225714|0.714|0.371|0.21559|35|20|0.0020680350342727|0.071659078446306|45.790000915527|2015-01-04|-0.28914|2008-10-05|0.35866|2008-11-02
2024-04-13 22:34:10|WEEKLY|02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE|-0.40515667505435|52|0.13005222512988|0.9962|-1|1|0.99615|0.015|-0.79581|10|-0.79581151740965|10|34.75|-0.23172|-0.06555|-0.4113512029286|-0.48346273536712|3.1154670727379|3.5520494735294|0.0053995681511328|0.625|0.5|0.56824|8|6|0.035397720364742|0.20172972644377|422.20001220703|2019-07-14|-0.98667|2023-07-23|8|2023-08-27
2024-04-13 22:34:11|WEEKLY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|5.8341886229992|5|0.76193708751996|0.5583|1|1|0.55832|8.15|0.2672|26|0.26719576669518|26|28.74|-0.24181|0.28742|0.38932766013352|0.84492054819821|53.618560672643|443.4699637167|236.23186973583|0.478|0.304|0.41852|23|8|0.014124090225564|0.1276282406015|20.39999961853|2020-08-09|-0.34259|2020-03-15|8.13793|2015-11-29
2024-04-13 22:34:12|WEEKLY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|27.997281089192|14|2.8279555522944||0|0|0.07993|33.1|0.12412|58|0.12411533343142|58|36.56|-0.06485|0.00593|-0.080246136199287|-0.06252284322327|21.483703954945|40.285374597551|147.11110432943|0.519|0.37|0.27942|27|11|0.00244102|0.09431305|45|2023-02-12|-0.26229|2008-10-12|0.27962|2009-06-07
2024-04-13 22:34:13|WEEKLY|02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE|45.79854766467|12|2.0554841626392|0.8063|1|2|0.0291|51.99|-1.01596|28|0.022893292492975|15|28.79|-0.47341|0.18811|-0.16547567254143|0.044731186335947|-0.31542603938255|99.169417449572|467.11591324254|0.632|0.368|0.39982|19|9|0.012248494623656|0.13670532258065|70.290000915527|2021-02-14|-0.78357|2021-05-09|2.8199|2019-12-01
2024-04-13 22:34:15|WEEKLY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|-0.3475627553893|74|0.055370920314818|0.9083|-1|1|0.90827|0.1642|-0.44257|9|-0.44257393859333|9|34.33|0.06702|0.08746|0.11526345410575|-0.078428540494535|114.5967999727|67.555324977719|1.6419999301434|0.667|0.5|0.3153|6|4|-0.0087686379928315|0.1274611827957|19.209999084473|2021-01-17|-0.31677|2023-12-24|1.07914|2022-06-19
2024-04-13 22:34:16|WEEKLY|02052|17196|/equities/sharps-compliance|R2000GROWTH|6.9953604345209|7|0.58321315034605|0.9339|1|2|0.03184|8.75|0.27583|58|1.9275000095367|90|55.2|0.13036|0.32915|0.22687417881628|0.4107970486627|42.133731663589|128.65709735886|35.525782777687|0.76|0.48|0.47499|25|13|0.020223484848485|0.15323784271284|39.630001068115|1994-09-04|-0.75|1995-12-03|5.04286|1996-01-14
2024-04-13 22:34:17|WEEKLY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|51.430901043329|61|5.0043616008903||0|0|0.53714|62.51|0.21976|55|0.21975535836028|55|43.57|-0.0243|0.11683|0.76192731700983|0.76192731700983|281.0449016|281.0449016|831.11490884571|0.286|0.286|0.31499|7|0|0.008223095890411|0.10910542465753|69.970001220703|2024-01-21|-0.18761|2020-03-15|0.28183|2020-05-10
2024-04-13 22:34:18|WEEKLY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|27.894011932106|88|1.559256768362|0.4111|1|2|0.33706|29.87|-0.09135|19|0.041060975238139|54|41.55|0.0679|0.16132|0.21465809936853|0.49470376510481|148.93475629079|240.85305154445|213.35714885167|0.455|0.273|0.27611|11|4|0.0031762316176471|0.080512977941177|35.790000915527|2019-12-22|-0.4089|2020-03-22|0.31963|2020-04-12
2024-04-13 22:34:19|WEEKLY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|2.3290651785308|4|0.49450244032513|0.1232|1|2|-0.02895|3.69|0.73031|78|-0.28112245518582|9|52|0.32559|0.35808|0.22459136604924|-0.28112245518582|124.38852528|71.888|8.89370910567|0.667|0.333|0.54859|3|2|-0.004832641509434|0.17830943396226|43|2021-04-04|-0.72786|2023-08-20|0.47287|2024-03-24
2024-04-13 22:34:20|WEEKLY|02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|9.6424372254705|15|0.39418768687726|0.1188|1|2|0.01776|10.89|0.05309|81|0.053092485551547|81|44.73|-0.03773|0.05709|-0.1921387431104|-0.027596786029016|28.687222701173|91.290805439069|25.3373672855|0.364|0.273|0.30008|11|2|-7.1640316205535E-5|0.096941758893281|118.25|2017-06-25|-0.35251|2023-03-26|0.36852|2020-04-12
2024-04-13 22:34:21|WEEKLY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-1.8680903552167|163|0.37286344959314|0.9939|-1|1|0.99389|0.7138|10.45098|68|10.450980905476|68|47.6|-46.00364|0.70657|1.1145275644859|1.9865343170082|-2.2066482996919|0.65033512238707|6.8274777054386E-7|0.35|0.2|0.96939|20|7|2.1901808707361|0.27913002692998|114052496|1999-12-12|-0.99833|2003-01-19|498.99974|2004-01-25
2024-04-13 22:34:22|WEEKLY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|-5.8357649336979|27|1.245254969952|0.65|-1|1|0.65|2.1|-0.25651|30|-0.25650554809213|30|28.75|-0.20815|-0.13316|-0.33700396023027|-0.325067497813|28.813448960446|45.08300313|11.93860083238|0.75|0.5|0.71799|4|3|-0.0003409219858156|0.23496319148936|33.990001678467|2021-08-08|-0.70884|2024-03-17|0.60489|2021-08-08
2024-04-13 22:34:23|WEEKLY|02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|-0.36446080952221|38|0.045675418568851||0|0|0.11322|0.271|-0.43206|28|-0.43205931442412|28|41.28|0.07439|0.43627|0.27400860225827|0.48904364682929|-3904.3393330645|5379.1313485071|0.40429055960712|0.675|0.45|0.42298|40|17|0.010092257109005|0.18113105450237|1438.125|1996-11-10|-0.64207|2016-04-24|5.54538|1999-01-10
2024-04-13 22:34:24|WEEKLY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|2.9392930234744|20|0.65694084618252||0|0|1.14286|4.35|-1|7|1.982954561618|38|31.44|0.14529|0.25183|0.36678983473654|0.80993541995976|0|189.9900514|16.347237147151|0.444|0.222|0.63122|9|4|0.0021806953642384|0.18355056291391|39.389999389648|2018-09-09|-0.45778|2019-11-10|0.64796|2020-07-19
2024-04-13 22:34:25|WEEKLY|02061|1171266|/equities/innovage-holding|R2000GROWTH|-6.3188886772442|9|0.69129618442217|0.243|-1|1|0.24298|3.91|-0.13917|73|-0.1391666730245|73|77|0.30583|0.33739|-0.1391666730245|-0.1391666730245|86.083|86.083|16.237541936125|0.5|0.5|0.43314|2|2|-0.0057316049382716|0.15396104938272|27.180000305176|2021-03-28|-0.48571|2021-09-26|0.4591|2022-09-18
2024-04-13 22:34:26|WEEKLY|02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE|11.976896348996|11|0.70577911086178|0.1162|1|2|-0.02833|13.72|-0.51016|13|-0.1892472739165|7|24.75|0.02982|0.16355|0.12782676580055|0.35859767628853|23.948254619503|118.7533229741|142.76795793115|0.667|0.417|0.39533|12|5|0.0058223778501629|0.12761879478827|24.129999160767|2021-01-10|-0.34466|2019-10-13|0.40807|2020-06-21
2024-04-13 22:34:27|WEEKLY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-7.8508466476561|31|0.51361548881934||0|0|0.19255|6.29|0.28972|44|0.289722939453|44|38.35|0.02939|0.21248|0.17465903504609|0.32763837410523|149.91888702637|536.76213800734|48.23619616759|0.654|0.423|0.3701|26|11|0.0044130477117819|0.12863886075949|24.940000534058|2005-07-31|-0.69588|2008-10-12|1.12438|2009-08-09
2024-04-13 22:34:28|WEEKLY|02064|1082134|/equities/hyrecar|R2000GROWTH|-0.074560089859909|101|0.02152003002781||0|0|0.99898|0.01|-0.20896|32|-0.00089758278744823|26|27.17|0.02545|0.36191|-0.10492644901012|-0.00089758278744823|79.0328064|99.91|0.19801979007499|0.333|0.167|0.62894|6|1|-0.0070404182509506|0.23450901140684|24.209999084473|2021-06-27|-0.78571|2023-03-05|1|2023-05-28
2024-04-13 22:34:28|WEEKLY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|3.4473974340831|7|0.52091640316565|-0.0778|1|1|-0.07778|4.15|-0.34667|13|-0.34666665395101|13|27.62|-0.17466|0.04423|-0.024864754618508|0.098610064844245|0.11440786211892|48.298492515833|29.328623372772|0.622|0.324|0.47508|37|21|0.0071726556420233|0.14945461089494|57.400001525879|2014-07-06|-0.58814|2008-04-13|3.64684|2012-01-01
2024-04-13 22:34:30|WEEKLY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-7.030384216031|139|0.94512809426275||0|0|0.98283|3.9|-0.55132|3|-0.55132277158549|3|39.93|-0.1931|0.00935|-0.17511321426928|-0.19299230988463|0.038915353899544|0.67550966257743|1.4063556192399E-7|0.519|0.352|0.64874|54|25|0.54147274193548|0.21528439407149|4064062464|1980-06-01|-0.99869|2012-11-04|764|2012-11-11
2024-04-13 22:34:31|WEEKLY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|-25.016897938951|7|2.4015693969441|0.1712|-1|1|0.17124|17.23|0.12702|14|0.12701589377138|14|23.17|-0.11747|0.01253|-0.18914531481332|-0.013690458971871|25.772526618476|90.592030013274|67.674784610438|0.667|0.5|0.46209|6|4|0.0034613103448276|0.15862786206897|33.134998321533|2023-12-31|-0.36744|2023-02-26|0.33916|2023-11-05
2024-04-13 22:34:32|WEEKLY|02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH|19.735638738628|17|1.1147870616927|1.4704|1|2|1.01665|23.01|0.91791|124|-0.29668305986703|28|49.8|-0.19326|-0.07507|-0.12334525508346|-0.29668305986703|1.1775935946276|70.332|17.044444613987|0.6|0.2|0.64654|5|3|0.0037940754716981|0.19131411320755|252.35000610352|2021-01-24|-0.40696|2022-12-18|1.12322|2024-01-14
2024-04-13 22:34:33|WEEKLY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-30.034031392508|42|9.855644687984||0|0|0.82404|15|0.88078|113|-0.44444445913295|10|39.8|-0.09434|0.19856|0.42394085777645|0.73063865028921|235.707508757|161.43018032|0.13020833333333|0.5|0.2|0.60855|10|4|0.0033541685649203|0.22371095671982|22031.712890625|2019-03-03|-0.91964|2023-07-02|3.45697|2024-03-31
2024-04-13 22:34:33|WEEKLY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|53.967520894395|20|4.7808428486954|0.0081|1|1|0.0081|58.48|0.11799|38|-0.16998992407674|30|36.02|-0.02499|0.03178|-0.053577768703163|0.0031593722996355|13.100852348411|71.289707790086|1615.4696516849|0.61|0.317|0.1775|41|21|0.0027336430481283|0.056947941176471|85.709999084473|2022-01-23|-0.34282|2011-06-12|0.3104|2001-04-01
2024-04-13 22:34:35|WEEKLY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|89.769314481325|101|4.9732893001277|0.7044|1|2|0.56966|92.39|-0.15026|59|-0.15026315908819|59|43.67|-0.00917|0.11501|-0.016148046689473|-0.017903740998951|75.148054729584|90.79397717698|483.71726463044|0.286|0.143|0.21285|21|5|0.003380255653884|0.076227227138643|113.30999755859|2023-11-05|-0.68636|2009-08-09|0.44487|2009-08-23
2024-04-13 22:34:36|WEEKLY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|13.417200762224|12|2.5884330411118|0.5737|1|1|0.57369|21.89|||-0.15026315908819|59|135|0.84114|0.84288|0|0|100|100|25|0|0|0.27596|1|1|-0.0034178767123288|0.15564191780822|160.91000366211|2021-07-04|-0.44239|2023-01-08|0.53449|2021-07-04
2024-04-13 22:34:37|WEEKLY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|4.430595603335|19|1.0561564286305|0.3019|1|1|0.30193|5.39|-0.4354|14|-0.43539757835557|14|43.11|-0.06778|-0.00012|-0.17570837540112|-0.29952154173763|31.456091528027|33.244602411132|2.7855296467626|0.556|0.333|0.56948|9|6|-0.0014356403940887|0.17490463054187|243.75|2017-08-13|-0.3043|2022-05-01|0.6899|2023-12-24
2024-04-13 22:34:38|WEEKLY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|-25.519429081057|7|2.7048361577492||0|0|0.18546|17.26|-0.32214|10|-0.32213690406567|10|34.3|0.03202|0.10579|0.13358907249593|0.23523117711555|223.97167674485|426.77896308505|268.84735239513|0.674|0.413|0.28974|46|25|0.0026755303030303|0.091543345959596|118.55000305176|2008-07-06|-0.30826|2008-10-05|0.46341|2008-11-30
2024-04-13 22:34:39|WEEKLY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|92.80484410154|6|6.4869924389587|-0.006|1|1|-0.00596|105.1|-0.13238|37|-0.20353151861392|21|29|0.0279|0.12307|0.14973451845834|0.24972900606767|2307.62343247|11853.70963092|9731.4809535022|0.633|0.443|0.20886|79|30|0.0037132317073171|0.070240940766551|123.37000274658|2023-02-05|-0.33817|2008-11-23|0.72433|2008-12-21
2024-04-13 22:34:41|WEEKLY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|72.76826316196|10|4.0215637100126|0.0075|1|1|0.00748|79.45|-0.04159|52|-0.041594972391047|52|35.38|0.00192|0.0565|0.047536640183895|0.14237106954635|113.7204943542|276.6282237876|611.15382267879|0.513|0.308|0.21851|39|16|0.0027615190784737|0.075845313174946|126.63999938965|2013-12-01|-0.21343|2003-11-16|0.39462|2002-10-20
2024-04-13 22:34:42|WEEKLY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|-10.144402563961|102|1.1298008165066|0.7136|-1|1|0.71358|6.37|0.09326|36|0.093258251895514|36|17.7|-0.32816|0.06983|-0.14383956095272|0.034187119539172|-0|71.901456402575|1.0888888693263|0.419|0.326|0.41122|43|9|0.022065313225058|0.15302880510441|630|2003-08-24|-0.8|2006-10-01|4|2007-02-18
2024-04-13 22:34:43|WEEKLY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|24.91547218936|34|2.3323583126743|0.2176|1|1|0.21756|27.59|-0.07295|39|0.37765359984596|67|38.14|0.11564|0.21961|0.23427729155025|0.33251146571557|1224.4134676962|854.09352890458|339.77833179105|0.622|0.378|0.28694|37|19|0.0038168213296399|0.10377311634349|57.200000762939|2007-10-21|-0.42002|2000-10-01|0.42739|1999-01-10
2024-04-13 22:34:44|WEEKLY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|-2.1704738601691|116|0.35765794464768|0.8449|-1|1|0.8449|1.05|-0.33043|5|-0.33043158210303|5|43.13|0.07721|0.31402|-0.33043158210303|-0.33043158210303|66.957|66.957|0.57534243962536|0.125|0.125|0.49176|8|1|-0.0018723043478261|0.16077117391304|239.89999389648|2016-05-01|-0.70987|2017-08-13|0.69524|2023-11-19
2024-04-13 22:34:45|WEEKLY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|-39.701336679314|6|2.3810094440394||0|0|0.06395|32.35|0.03815|15|0.038149607174427|15|38.57|0.02943|0.13843|0.07223628131169|0.096275220622491|140.63744421785|136.55651589764|232.56649050316|0.429|0.286|0.19678|14|5|0.002768495412844|0.070164587155963|58.330001831055|2022-04-10|-0.2947|2015-11-08|0.24206|2020-03-29
2024-04-13 22:34:47|WEEKLY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|3.7121561231487|19|0.79928125731572||0|0|1.53478|5.83|||0.038149607174427|15|124|0.89952|0.90712|0|0|100|100|25.469637742072|0|0|0.62451|1|0|-1.3802816901416E-5|0.21634647887324|31.530099868774|2021-08-08|-0.36872|2022-11-20|0.38889|2023-07-16
2024-04-13 22:34:47|WEEKLY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|60.416689931438|17|3.6915692943961|-0.0149|1|2|-0.06391|66.79|0.13004|67|0.13004297022333|67|37.82|0.13572|0.27166|0.4346634501277|0.63713677261175|6274.5959047999|9721.7370410854|5343.2000732422|0.641|0.436|0.33141|39|12|0.0084052984574111|0.1112042186452|74.01000213623|2024-01-07|-0.53846|2001-09-23|1.93701|1999-04-11
2024-04-13 22:34:48|WEEKLY|02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE|-0.013084905555511|107|0.0043283018526804||0|0|0.99995|0.0001|-0.45522|3|-0.45522387993312|3|34.9|0.60694|1.02645|1.0380641009793|2.3381074339156|-768.36377342842|412.1514739704|0.0049999998735|0.7|0.4|0.51997|10|5|0.0067907252747253|0.24044197802198|9.9899997711182|2018-09-23|-0.95|2022-10-09|2.86792|2018-09-23
2024-04-13 22:34:49|WEEKLY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|9.4564977822849|5|1.0960507053689|-0.0922|1|1|-0.09225|11.71|0.07065|28|0.07064902659486|28|29.14|-0.09655|0.02512|0.0027758763207456|0.11142695039452|8.3744379980249|187.20874989859|2856.0975951924|0.587|0.381|0.27644|63|21|0.004408277173913|0.091662054347826|37.509998321533|2012-09-30|-0.32664|2006-05-14|0.47368|1991-01-20
2024-04-13 22:34:50|WEEKLY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|20.345935482258|39|1.5988474617521|0.1548|1|2|0.12275|22.5|0.15657|72|-0.053636041909765|11|18.64|0.00286|0.15017|0.18770814698238|0.19393665114721|251.54215849918|217.4897831512|375|0.429|0.357|0.17743|14|1|0.0062170568561873|0.06616525083612|29.824300765991|2021-11-28|-0.25|2019-01-20|0.3103|2017-07-23
2024-04-13 22:34:52|WEEKLY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|-4.1014185220427|31|0.73831679990728||0|0|0.47865|2.32|-0.00635|47|-0.0063491902023396|47|39.7|0.19464|0.42479|0.5458647928291|0.82923981708603|2431.5838987804|3087.3214468497|0.17932366633761|0.6|0.367|0.45914|30|13|0.0026386568386568|0.16893968058968|2437.5|2000-12-17|-0.59999|2001-04-01|1.30597|2003-06-08
2024-04-13 22:34:53|WEEKLY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-13.232618746337|32|0.92062733094941|0.1972|-1|1|0.19724|11.07|0.19913|43|0.19913043146548|43|39.58|-0.07346|-0.00503|-0.049214729628444|-0.0033430241097061|29.875712180033|66.454209540208|78.79003234551|0.625|0.458|0.30372|24|12|0.001979123343527|0.097627370030581|24.475212097168|2018-09-16|-0.26887|2020-09-27|0.35575|2016-01-31
2024-04-13 22:34:54|WEEKLY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|-1.3520993381938|113|0.22283554518317|0.9459|-1|1|0.94588|0.71|-0.21027|21|-0.21026875826214|21|47.88|-0.06591|0.17248|0.13597400610584|0.17316251900655|165.46211015075|142.87308329362|5.9166664878527|0.625|0.375|0.45656|8|4|0.0050986262626263|0.17716252525253|65.559997558594|2015-07-19|-0.82186|2023-11-12|1.21932|2023-11-19
2024-04-13 22:34:54|WEEKLY|02089|1156639|/equities/casper-sleep-inc|R2000GROWTH|-7.4536661099806|3|0.61618986285547|-0.2556|-1|1|-0.25556|6.78|-0.0787|8|-0.078701942979711|8|25.25|-0.14246|0.01883|-0.2337954159343|-0.2337954159343|56.3015643|56.3015643|61.357466902971|0.5|0.5|0.44315|4|2|0.0044194174757282|0.15684563106796|12|2021-06-13|-0.45078|2020-03-22|0.84507|2021-11-21
2024-04-13 22:34:55|WEEKLY|02090|1172579|/equities/neuropace|R2000GROWTH|10.811609834157|66|2.039615606402|2.9706|1|1|2.97059|13.5|||-0.078701942979711|8|90|0.86635|0.87042|0|0|100|100|53.066036621843|0|0|1.29835|1|1|0.0049083225806452|0.19644774193548|27.379999160767|2021-05-02|-0.28024|2023-10-15|1.1519|2023-01-15
2024-04-13 22:34:57|WEEKLY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|-20.447871701388|1|1.3009573673103||1|0|0|16.09|-0.17255|17|-0.17255125171968|17|39.59|-0.00535|0.04731|0.078555256974186|0.23830482311068|121.68144264713|304.70498559217|249.45737408357|0.471|0.235|0.1866|34|12|0.0017715230312036|0.06570647845468|34.5|2021-11-14|-0.21566|2009-05-17|0.27008|2008-07-27
2024-04-13 22:34:58|WEEKLY|02092|1172382|/equities/karat-packaging|R2000GROWTH|23.862124443861|9|2.2322955829653||0|0|-0.01945|27.73|-0.50186|14|0.14364359000558|21|29.6|-0.22774|-0.09392|-0.17322025440382|-0.0089009923006847|47.771592226108|95.8999322|163.16474722634|0.6|0.4|0.2683|5|1|0.0050449358974359|0.10413891025641|30.93989944458|2024-03-10|-0.21313|2023-09-10|0.17626|2022-10-30
2024-04-13 22:34:59|WEEKLY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|-0.32552410633293|126|0.048984317132439|0.8699|-1|1|0.86991|0.281|-0.1|75|-0.099999999999999|75|43.83|0.04306|0.11816|0.058073036091232|0.15840129553196|106.687726104|180.06842808007|15.350996301158|0.75|0.5|0.30035|12|7|0.0013733794162826|0.12055079877112|8.0600004196167|2018-06-24|-0.55493|2022-12-18|0.79464|2020-05-24
2024-04-13 22:35:00|WEEKLY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-7.9608765117001|10|0.55070232564599||0|0|-0.07439|6.21|-0.27882|7|-0.27882342164469|7|45.32|0.16669|0.38349|0.43868640435562|0.61155217698003|341.15515604678|384.60587892876|0.28551724313319|0.643|0.464|0.47299|28|9|0.0031278247261346|0.17874580594679|7400|2000-03-05|-0.9169|2002-05-05|0.85882|2004-10-10
2024-04-13 22:35:00|WEEKLY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|3.3877288313755|10|0.71318903354963|-0.3185|1|1|-0.31848|4.13|||-0.27882342164469|7|49|0.05308|0.13718|0|0|100|100|15.854127583103|0|0|0.47411|3|1|-0.0063933333333333|0.16122275641026|25.22500038147|2021-04-25|-0.25143|2021-09-26|0.55121|2023-06-18
2024-04-13 22:35:02|WEEKLY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|-39.705155643206|4|6.049834977382|0.1832|-1|1|0.18322|20.15|1.24126|47|1.2412597157835|47|75|0.87583|1.18504|1.2412597157835|1.2412597157835|224.126|224.126|27.916319663808|0.5|0.5|0.48995|2|1|0.002466862745098|0.19422209150327|88.040000915527|2021-06-13|-0.70916|2022-07-03|0.35127|2022-07-10
2024-04-13 22:35:03|WEEKLY|02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE|2.2245848345165|10|0.25680505675062|0.6481|1|2|0.06007|3|-0.06869|22|-0.068686805828626|22|35|0.2131|0.27731|-0.068686805828626|-0.068686805828626|93.131|93.131|29.850745702132|0.333|0.333|0.72253|3|1|0.012253245614035|0.11900403508772|12.079999923706|2020-08-02|-0.35446|2021-08-15|3.66227|2022-02-06
2024-04-13 22:35:04|WEEKLY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|1.846328662566|18|0.46188777786783|-0.3522|1|1|-0.35215|2.41|||-0.068686805828626|22|129|0.8512|0.85306|0|0|100|100|9.6400003433228|0|0|0.8703|1|1|-0.0082084931506849|0.21505705479452|30.889999389648|2021-07-04|-0.31181|2022-08-14|0.5514|2023-05-28
2024-04-13 22:35:04|WEEKLY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|17.039222518425|19|3.7141098273281|0.4812|1|1|0.48122|25.24|-0.25496|58|-0.25496208167555|58|42.33|-0.24842|-0.10234|-0.25496208167555|-0.25496208167555|74.504|74.504|126.57973467959|0.333|0.333|0.50148|3|1|0.0087823448275862|0.20056124137931|30.790000915527|2022-12-18|-0.33751|2021-11-21|0.42165|2021-08-29
2024-04-13 22:35:05|WEEKLY|02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE|-10.392646015243|25|1.0138730004558||0|0|-0.12276|8.14|-0.36404|36|-0.36403506643848|36|19.5|-0.26055|-0.21001|-0.15686180058307|-0.34647961297601|52.168311358322|42.67800368|45.096956716816|0.5|0.333|0.42603|6|3|-0.0022569503546099|0.13593191489362|24.5|2021-11-21|-0.2032|2022-07-03|0.24931|2021-11-14
2024-04-13 22:35:07|WEEKLY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|3.4603419939561|21|0.40090145504316|-0.0494|1|2|-0.1453|4|-0.22353|28|-0.4115384542025|32|15.63|-0.94862|0.70191|1.048737136724|1.8324858375537|246.06807660912|1703.7046197484|251.06703988782|0.75|0.5|0.52933|8|2|0.03742675862069|0.13655427586207|17.440000534058|2021-08-01|-0.37577|2021-03-14|4.74945|2021-01-24
2024-04-13 22:35:07|WEEKLY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|39.744811970478|20|2.7147485732332|0.0714|1|1|0.07145|45.44|0.02078|35|-0.16278021861683|45|34.41|-0.05601|0.01536|-0.0029186084064976|0.076957287185344|53.217904612304|254.16705904947|873.8461594892|0.61|0.39|0.14302|41|14|0.0024054755244755|0.057226398601399|62.074974060059|2018-06-24|-0.19969|2013-09-29|0.29444|1998-01-25
2024-04-13 22:35:08|WEEKLY|02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|2.833165750452|46|0.10157211704549|0.3665|1|1|0.36652|3.02|||-0.16278021861683|45|98|0.87299|0.87388|0|0|100|100|17.356322109975|0|0|0.47021|1|1|-0.0066623076923077|0.14791797202797|23.10000038147|2021-07-04|-0.30695|2022-03-06|0.36842|2023-07-02
2024-04-13 22:35:09|WEEKLY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|8.5331725348078|11|3.0484776446933|-0.2426|1|2|-0.29724|12.98|0.88898|18|0.88898459372776|18|29.2|0.10353|0.24671|-0.0015328798774581|0.41266131483531|30.082517884666|176.87275332|69.784942344236|0.6|0.4|0.70542|5|2|0.0092039743589744|0.20091147435897|43.689998626709|2023-06-11|-0.3175|2021-06-27|1.01037|2023-04-02
2024-04-13 22:35:10|WEEKLY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|-5.7460567242535|96|0.39901889981931|0.4299|-1|1|0.42988|4.35|0.01328|71|0.013280199448376|71|46.5|0.04123|0.06703|0.040289258465557|-0.035952610494181|112.72983492037|86.468865370747|32.222221515797|0.833|0.5|0.23439|6|6|-0.0014123262032086|0.082641229946524|14.380000114441|2018-11-11|-0.37916|2020-03-22|0.24719|2020-04-12
2024-04-13 22:35:12|WEEKLY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|-2.1139826960972|1|0.2713275613921||0|0|0|1.23|-0.85217|20|-0.5|20|30|-0.27933|-0.21631|-0.15789325895302|-0.32291668046404|11.783887884579|42.7085|9.8954142306925|0.667|0.333|0.68174|6|4|-0.0040083888888889|0.212634|31.989999771118|2021-01-24|-0.27934|2023-10-15|0.50972|2020-11-22
2024-04-13 22:35:12|WEEKLY|02107|1169480|/equities/angion-biomedica|R2000GROWTH|2.3786631936917|2|1.1221289993958|9.5285|1|1|9.52853|10|||-0.5|20|120|0.9442|0.94547|0|0|100|100|58.754405000257|0|0|0.67709|1|1|0.06530305785124|0.21130082644628|26.299999237061|2021-02-21|-0.51342|2021-10-31|9.52853|2023-06-04
2024-04-13 22:35:13|WEEKLY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|-17.797955812485|51|1.245985289902||0|0|0.31021|14.12|||-0.5|20|35.5|-0.37261|-0.21244|0|0|100|100|91.688313216378|0|0|0.34875|4|0|0.0024142708333333|0.11349979166667|31.395000457764|2023-02-19|-0.27305|2020-09-06|0.47216|2020-09-27
2024-04-13 22:35:13|WEEKLY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-23.064542672975|58|1.8601930908539||0|0|0.28385|17.56|0.05152|43|-0.24375624389901|3|39.82|-0.03514|0.04905|0.0051992247410932|0.0067463561954323|73.889492190929|76.784336912426|83.222744779492|0.429|0.286|0.3097|28|10|0.0021827133105802|0.1018848890785|40.119998931885|2022-11-06|-0.45384|2002-08-11|0.28958|2013-12-22
2024-04-13 22:35:15|WEEKLY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|13.530300919038|7|0.96989987167314|-0.0261|1|1|-0.02608|16.43|-0.09932|54|-0.099322762043287|54|34.47|0.04463|0.16445|0.11894062268379|0.26493098843701|25.425528594889|783.47410575549|252.76923546424|0.689|0.467|0.31885|45|27|0.0039419075144509|0.10355434810533|43.799999237061|2015-06-28|-0.66476|2000-10-15|0.69492|2001-09-30
2024-04-13 22:35:17|WEEKLY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|1.1920422917925|17|0.20919369919643|-0.1639|1|1|-0.16393|1.53|-0.6789|40|-0.39106142088952|7|37.8|-0.00886|0.07746|-0.026317760268121|0.010759545865932|27.294799565794|69.718024307184|17.873830565283|0.52|0.4|0.33523|25|10|0.0020166077003122|0.11441176899063|14.380000114441|2007-01-14|-0.53263|2008-10-12|0.81481|2009-06-07
2024-04-13 22:35:18|WEEKLY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|3.5326587714563|9|1.2665594067772|-0.2794|1|1|-0.27938|6.5|0.18739|62|0.39383706692449|25|43.86|-0.09689|0.25592|0.28916410754683|0.67045541178814|202.48665544112|271.39040488|14.626463098254|0.571|0.286|0.51695|7|3|0.01593053968254|0.18361644444444|70.639999389648|2018-08-12|-0.43519|2023-12-17|6.46403|2020-07-12
2024-04-13 22:35:18|WEEKLY|02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE|32.146471926966|53|0.6095094848345|0.4668|1|2|0.4166|33.97|-0.22472|40|0.55248629312665|18|47.38|0.13142|0.22271|0.13529628989205|0.39604881457854|40.235894672984|707.84430017459|1887.2223400334|0.538|0.282|0.32488|39|19|0.0039380315789474|0.092726894736842|37|2008-04-13|-0.4009|2001-02-18|0.58824|2000-02-20
2024-04-13 22:35:20|WEEKLY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|10.017158694523|5|2.0241079876685|-0.057|1|1|-0.05697|14.4|-0.19655|32|-0.19655330453269|32|27.6|-0.19485|-0.02894|-0.14711093714071|-0.14711093714071|72.49770385|72.49770385|117.55101729412|0.4|0.4|0.43821|5|3|0.0056450704225352|0.14524281690141|33.580001831055|2023-05-07|-0.32617|2023-07-02|0.43955|2024-03-03
2024-04-13 22:35:20|WEEKLY|02115|41313|/equities/marron-bio|R2000GROWTH|0.69422496117547|18|0.16612714153729|-0.2089|1|2|-0.306|0.7981|-0.06167|39|-0.061674328239246|39|40.91|0.02946|0.17864|-0.045073762073344|-0.11333497727689|67.456625776|60.578415413152|5.8043635975231|0.545|0.364|0.51755|11|3|0.00059017130620985|0.16469299785867|20|2013-10-27|-0.50087|2014-09-07|0.74118|2016-08-21
2024-04-13 22:35:22|WEEKLY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|14.271552751959|48|0.7209559644085||0|0|0.08612|14.63|0.17084|50|0.17084282361167|50|31.32|-0.10352|-0.00264|-0.055827585606894|-0.015934029824628|20.920969840406|66.025434403703|99.523811593657|0.613|0.452|0.28391|31|10|0.002105884086444|0.09056594302554|34.610000610352|2013-07-14|-0.36648|2015-09-13|0.34378|2013-04-21
2024-04-13 22:35:23|WEEKLY|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-2.0425332077965|85|0.24584440021465||0|0|0.89887|1.25|-0.22069|14|-0.22069162135027|14|34.96|-0.05653|0.30459|0.26028601847522|0.41928681503825|130.06885951096|463.60005595448|3.7202382641855|0.643|0.464|0.43692|28|11|0.0052225587958608|0.14476475070555|36.900001525879|2004-01-25|-0.47734|2023-06-04|4.18823|2011-12-25
2024-04-13 22:35:24|WEEKLY|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|-0.65061853597836|151|0.082275236620349|||0|0.98407|0.43|||-0.22069162135027|14|0|0|0|0|0|100|100|1.5925926190836|0|0|0|0|0|-0.021185333333333|0.1964954|33.369998931885|2021-06-06|-0.30383|2022-08-21|0.29482|2022-09-11
2024-04-13 22:35:24|WEEKLY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|2.7914201948388|7|0.5108866855524|-0.194|1|1|-0.19397|3.74|-0.2914|10|-0.2914013279307|10|27.8|-0.04908|0.0469|-0.2650662635463|-0.2650662635463|53.9435922|53.9435922|18.441814018278|0.4|0.4|0.62577|5|3|-0.002766275862069|0.17945993103448|20.590000152588|2021-07-11|-0.30058|2023-10-29|1.16631|2022-10-02
2024-04-13 22:35:25|WEEKLY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|31.520139352311|23|2.7338582110913|0.2739|1|1|0.2739|37.58|0.79592|46|0.79591792899278|46|39.52|0.04448|0.13535|0.10799938804655|0.12492249832703|202.668524848|151.5725601304|156.58334096273|0.619|0.381|0.27682|21|8|0.0025563145539906|0.087100845070422|40.919998168945|2024-03-31|-0.31832|2008-11-16|0.36797|2008-12-21
2024-04-13 22:35:27|WEEKLY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|42.820594916929|19|4.4668017257084|0.7194|1|2|0.57506|55.08|0.32912|31|0.32912175655678|31|41|-0.13576|0.04304|0.32912175655678|0.32912175655678|132.912|132.912|344.25001144409|0.333|0.333|0.33186|3|0|0.012607872340426|0.13831574468085|58.209999084473|2024-03-03|-0.20267|2022-01-09|0.30532|2021-08-29
2024-04-13 22:35:27|WEEKLY|02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE|-0.3738697974989|172|0.12412326580922||0|0|0.99998|0.002|0.13215|16|0.13215297797243|16|5.09|-0.03481|-0.00866|0.025566814875608|0.034994948025624|112.71630238905|114.10264958147|0.0020304569492284|0.455|0.364|0.06899|11|1|-0.016186123348018|0.21975339207048|149.10000610352|2020-07-05|-0.91684|2023-10-15|1|2023-12-17
2024-04-13 22:35:28|WEEKLY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|-1.2250255627492|144|0.08667518639099|||0|0.96058|0.95|||0.13215297797243|16|0|0|0|0|0|100|100|3.9419086018335|0|0|0|0|0|-0.015465034965035|0.1753|27.040000915527|2021-08-08|-0.336|2022-06-19|0.36443|2022-03-20
2024-04-13 22:35:29|WEEKLY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|10.745979620677|18|0.8411140994935|-0.0371|1|2|-0.0686|11.27|-0.16804|23|-0.16804403863164|23|42.86|0.02452|0.06257|0.036934743995625|0.036934743995625|105.57134403011|105.57134403011|87.636086770127|0.429|0.429|0.19047|7|2|0.00060766561514196|0.07084832807571|20.204999923706|2022-11-13|-0.13821|2023-03-12|0.21246|2021-03-07
2024-04-13 22:35:30|WEEKLY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|4.5127535932938|7|0.49917394299269||0|0|-0.00952|5.2|||-0.16804403863164|23|142|0.78225|0.79061|0|0|100|100|21.567812847887|0|0|0.38313|1|0|-0.0071737162162162|0.14295722972973|35.459999084473|2021-07-04|-0.27442|2022-03-06|0.19107|2022-06-26
2024-04-13 22:35:31|WEEKLY|02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE|-9.5973631850513|82|0.49245443316406|||0|0.55064|8.12|||-0.16804403863164|23|0|0|0|0|0|100|100|44.936358731013|0|0|0|0|0|-0.0046482716049383|0.14042111111111|20.440000534058|2021-08-15|-0.30835|2022-09-04|0.28244|2022-10-30
2024-04-13 22:35:32|WEEKLY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-1.885426403747|143|0.25847546314728|||0|0.92375|1.05|||-0.16804403863164|23|0|0|0|0|0|100|100|7.6252717313766|0|0|0|0|0|-0.011876971830986|0.17581718309859|17.499900817871|2021-09-12|-0.35084|2023-07-30|0.33333|2022-07-10
2024-04-13 22:35:32|WEEKLY|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|1721.9919623296|2|14.339349145357|0.016|1|2|-0.01767|1765.01|0.07376|4|0.073755579222332|4|19.68|6.38227|6.79988|12.272102574635|13.552866460459|32818.301907578|18804.571264291|8152.4713203918|0.526|0.474|0.28644|19|3|0.35434317333333|0.13212933333333|1766.6999511719|2024-03-03|-0.65698|2020-03-15|131.25118|2023-09-03
2024-04-13 22:35:33|WEEKLY|02129|1081650|/equities/command-center|R2000GROWTH|-16.235947096618|36|1.1093369892222|0.2932|-1|1|0.29316|13.02|1.95496|160|1.9549611679978|160|67.63|0.29759|0.43583|0.80416456598847|0.99045841974402|689.48766172844|553.68082819|434.00001525879|0.5|0.375|0.351|8|4|0.0049171006944444|0.11557793402778|29.379999160767|2023-06-25|-0.2379|2023-08-13|0.42273|2019-04-14
2024-04-13 22:35:34|WEEKLY|02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|-0.30202107797001|161|0.097340359397844|0.9995|-1|1|0.99945|0.01|-0.37586|5|-0.3758573093904|5|33.56|0.00553|0.1484|0.18547804291042|0.28003742948289|60.969230275223|347.59908067174|0.13774103941069|0.676|0.441|0.4482|34|19|0.0016641122213682|0.13904889315911|45.889999389648|2002-05-05|-0.84211|2024-03-10|1.15385|2020-03-29
2024-04-13 22:35:36|WEEKLY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|4.0918314396451|65|1.0026425971991||0|0|0.0907|4.69|||-0.3758573093904|5|90|0.73292|0.75548|0|0|100|100|29.130434447805|0|0|1.07987|1|0|0.0014096753246753|0.21215798701299|21.670000076294|2021-07-25|-0.31233|2022-03-06|0.45778|2023-01-15
2024-04-13 22:35:37|WEEKLY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|4.206835169213|15|1.256192967897|-0.2419|1|1|-0.24189|5.14|1.23566|48|1.2356600758393|48|50.67|0.5417|0.75177|1.2356600758393|1.2356600758393|223.566|223.566|27.949973012935|0.333|0.333|0.58911|3|1|0.0015551204819277|0.20643060240964|28.360000610352|2021-03-21|-0.30962|2022-11-13|0.51255|2021-03-14
2024-04-13 22:35:38|WEEKLY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|-20.897243027973|27|1.4602897088138||0|0|0.09174|15.94|-0.16293|10|-0.16293154887412|10|28.27|-0.06161|0.0294|0.0052514801715323|0.018768800673951|26.394378286099|64.928656353735|79.699997901916|0.667|0.458|0.31137|48|24|0.00307003615329|0.10298768618944|38.200000762939|2021-03-14|-0.36842|2009-05-17|0.57877|2008-11-30
2024-04-13 22:35:39|WEEKLY|02134|1123001|/equities/kaleido-biosciences|R2000GROWTH|-1.7161060363056|57|0.47536868155009||0|0|0.96219|0.29|||-0.16293154887412|10|54|-0.04507|0.10284|0|0|100|100|1.9634392868479|0|0|0.66429|2|0|-0.0085081097560976|0.21968048780488|20.5|2021-01-31|-0.84124|2022-04-10|0.54675|2020-01-26
2024-04-13 22:35:39|WEEKLY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|1.518400513093|38|0.52156866014067|0.7734|1|1|0.77344|2.27|||-0.16293154887412|10|148|0.97156|0.97168|0|0|100|100|5.0444444020589|0|0|0.67356|1|1|-0.0023681081081081|0.18216751351351|60.799999237061|2020-10-25|-0.3645|2022-03-13|2.77647|2024-03-17
2024-04-13 22:35:41|WEEKLY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|-1.7824359901666|143|0.15081200228528|||0|0.88776|1.32|||-0.16293154887412|10|0|0|0|0|0|100|100|11.22449002348|0|0|0|0|0|-0.011851830985916|0.14121478873239|13.999899864197|2021-08-15|-0.36653|2021-11-07|0.21569|2022-07-24
2024-04-13 22:35:42|WEEKLY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|32.312805425201|39|1.4111943353537||0|0|-0.06925|32.93|||-0.16293154887412|10|35|-0.21015|-0.15318|0|0|100|100|117.81752918175|0|0|0.18265|3|0|0.0016283216783217|0.056765454545455|37.919998168945|2023-12-17|-0.0747|2022-09-25|0.11579|2021-11-07
2024-04-13 22:35:42|WEEKLY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|6.4831534767786|85|0.88806894509102|5.4771|1|1|5.47706|7.06|-0.77018|24|-0.7701778439537|24|28.53|-0.23893|-0.03175|-0.47113239919389|-0.39885197798621|0.06814849212059|3.0738023864577|49.336126734849|0.6|0.4|0.4912|15|9|0.00612171875|0.1585783984375|35.479999542236|2014-12-07|-0.776|2021-07-25|0.70308|2021-12-05
2024-04-13 22:35:43|WEEKLY|02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|-1.6449590261493|36|0.13498633887084||0|0|-0.1|1.21|-0.81791|44|-0.81791374726832|44|54.5|-0.11884|0.3641|-0.81791374726832|-0.81791374726832|18.209|18.209|7.658227997089|0.5|0.5|0.55896|2|0|-0.0013653472222222|0.19014638888889|22.219999313354|2021-07-18|-0.88922|2023-05-28|0.61207|2022-06-26
2024-04-13 22:35:44|WEEKLY|02140|50977|/equities/catasys-inc|R2000GROWTH|-0.53477604579771|37|0.19818360280962|0.8219|-1|1|0.82192|0.39|-0.50799|28|-0.50799472284958|28|37.25|0.44701|0.58028|0.52944154945607|0.79994890665981|365.23603263707|660.68810378155|0.0049414772271968|0.786|0.5|0.45328|28|15|0.011046607970343|0.22130304911955|150912|2007-01-21|-0.68333|2011-05-22|12.38|2003-10-05
2024-04-13 22:35:46|WEEKLY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-0.38428340603298|164|0.060327802265306|0.9879|-1|1|0.98795|0.1949|-0.52885|4|-0.5288461474336|4|32.59|-0.131|0.15698|0.092478922213026|0.45062828327848|2.8930949257472|146.4760039406|1.9297029573723|0.588|0.412|0.99328|17|8|0.0078611854951185|0.22487669456067|42.959999084473|2021-02-07|-0.50941|2021-02-28|1.11212|2020-07-05
2024-04-13 22:35:47|WEEKLY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|16.77414799254|20|1.1030037420965|0.1522|1|2|0.05464|19.3|-0.05106|69|-0.051055141009094|69|17.5|0.05038|0.09564|0.10854489069564|0.18854837106658|307.16821038296|930.32136345581|507.89472313799|0.569|0.397|0.10937|58|7|0.003182166344294|0.071771934235977|35.349998474121|2007-08-05|-0.28125|2008-11-23|0.40625|2004-12-12
2024-04-13 22:35:48|WEEKLY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|-1.5220490679844|184|0.22000993880149|||0|0.95826|1.13|||-0.051055141009094|69|0|0|0|0|0|100|100|4.1743627926515|0|0|0|0|0|-0.011077431693989|0.17358644808743|39.604999542236|2020-11-29|-0.21663|2022-09-25|0.52326|2023-01-15
2024-04-13 22:35:48|WEEKLY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|9.9221506541844|5|0.64756927778459|0.0293|1|2|-0.06048|11.34|-0.16393|30|-0.22611938949469|10|25.71|-0.20753|-0.07974|-0.16122124694997|-0.16031685938473|48.874968457994|58.457986123164|91.084339970421|0.571|0.429|0.21945|7|2|0.00046326086956522|0.074028913043478|22.930000305176|2021-06-13|-0.17674|2022-12-25|0.18704|2021-01-31
2024-04-13 22:35:49|WEEKLY|02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE|30.165793357135|62|2.4595174395885|0.703|1|2|0.6382|30.88|-0.18189|14|-0.18189368463753|14|35.56|-0.01395|0.01805|0.030491327552882|0.01894237977654|109.81201941943|101.99037737829|167.55289554767|0.556|0.444|0.21403|9|4|0.0028090813648294|0.071175879265092|46.028999328613|2018-06-10|-0.2446|2020-05-17|0.29985|2020-11-15
2024-04-13 22:35:51|WEEKLY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|53.439869607165|64|3.3549852823593|0.4422|1|1|0.4422|59.13|-0.1391|43|-0.1391025655917|43|37.57|0.02293|0.11231|0.033850825739746|0.042723610955656|106.98852954508|107.07331996491|231.88235712986|0.381|0.286|0.29742|21|7|0.0035218896713615|0.094601079812207|69.699996948242|2024-01-28|-0.36358|2013-10-13|0.37342|2020-07-19
2024-04-13 22:35:52|WEEKLY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|31.357127087033|21|2.4852479073395|0.3059|1|2|0.25176|33.76|0.09557|16|0.43036913740456|140|37.82|-0.04827|0.07848|0.031517780487982|0.066342837572451|81.235253360769|101.06978962061|190.19717364244|0.706|0.471|0.29785|17|7|0.0044580392156863|0.097068567119155|42.159999847412|2022-07-03|-0.68307|2020-03-22|0.93321|2020-03-29
2024-04-13 22:35:52|WEEKLY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|-3.2407254619109|142|0.59271763094388|||0|0.87059|2.2|||0.43036913740456|140|0|0|0|0|0|100|100|12.941176751081|0|0|0|0|0|-0.0030369503546099|0.23355695035461|24.10000038147|2021-08-08|-0.35151|2022-11-13|0.40863|2021-10-03
2024-04-13 22:35:53|WEEKLY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-15.110465483353|1|1.7773464456129||0|0|0|9.81|0.25056|47|0.25056186421263|47|25.88|-0.21478|-0.13119|-0.052906564246116|-0.10654695836803|24.99625507105|67.07253504|38.067521324631|0.5|0.25|0.5614|8|4|0.0032964251207729|0.1767277294686|40.810001373291|2020-12-20|-0.33038|2022-03-27|0.85256|2022-12-25
2024-04-13 22:35:54|WEEKLY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-15.689198265838|19|0.94176060681602|-0.0477|-1|1|-0.04765|14.07|-0.2246|14|-0.22459581167377|14|29.1|-0.08149|0.00698|-0.20761494659642|-0.17210295383085|38.798326019387|56.569696025934|41.565732139046|0.4|0.3|0.38541|10|4|0.00177928802589|0.1313454368932|37.639999389648|2018-08-05|-0.43381|2020-03-15|0.38154|2021-08-29
2024-04-13 22:35:56|WEEKLY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|22.596584368348|18|2.197372089702||0|0|-0.01109|26.74|-0.25592|36|0.19213739331758|36|34.18|0.05786|0.14892|0.053346323216751|0.11885049362659|46.224943451341|168.31473514497|227.57446613718|0.633|0.408|0.30747|49|19|0.0038275177304965|0.10023612293144|43.5|1994-09-18|-0.53659|2009-03-08|1.16216|2009-03-29
2024-04-13 22:35:57|WEEKLY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|-0.61839036310704|79|0.1027797979041||0|0|0.76|0.36|-0.66667|13|-0.66666666666667|13|24.75|-0.12686|-0.05546|-0.26209487852519|-0.27989386814369|15.854891513444|19.59571315467|3.7305702438975|0.625|0.5|0.41774|8|4|-0.0049500362318841|0.1394331884058|17.819999694824|2021-07-18|-0.42476|2022-06-19|0.67919|2021-02-07
2024-04-13 22:35:57|WEEKLY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|31.956984473791|14|6.1058853544394||0|0|1.5314|47.97|0.11501|16|0.11501042737962|16|46.33|-0.2293|-0.03712|0.11501042737962|0.11501042737962|111.501|111.501|417.13044539742|0.333|0.333|0.49334|3|0|0.023657565789474|0.19857835526316|50.779998779297|2024-03-03|-0.7168|2023-01-08|1.02143|2024-01-28
2024-04-13 22:35:58|WEEKLY|02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE|5.8883380659981|17|0.55638735265985|0.2294|1|1|0.2294|7.61|-0.10864|65|-0.10864204318944|65|50.6|0.05356|0.1598|-0.11990166543242|-0.11990166543242|77.44492224|77.44492224|54.43490974748|0.4|0.4|0.25831|5|3|-9.6208178438661E-5|0.08448468401487|18.5|2018-09-23|-0.29958|2020-04-05|0.39357|2020-04-12
2024-04-13 22:35:59|WEEKLY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|-11.575816936486|23|0.82689335349955|0.0629|-1|1|0.06294|10.72|1.61629|87|1.6162934846039|87|40.4|0.10496|0.26091|0.25817433899218|0.72988354637741|67.152660436988|406.0641585521|106.66666729929|0.5|0.3|0.23502|10|4|0.0045343192488263|0.10358307511737|18.479999542236|2023-01-15|-0.58255|2020-03-15|0.69659|2022-03-13
2024-04-13 22:36:01|WEEKLY|02156|1075455|/equities/rafael-b|R2000GROWTH|-2.1087058162461|26|0.13623527605568|0.0178|-1|1|0.01775|1.66|0.61299|41|0.61299164396346|41|48.33|-0.02916|0.14692|0.61536948218516|0.61536948218516|260.94145725|260.94145725|34.226804108508|0.333|0.333|0.38616|6|2|0.0029837777777778|0.1488786984127|66.440002441406|2021-07-11|-0.75589|2021-10-31|0.47952|2021-03-14
2024-04-13 22:36:01|WEEKLY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|-3.2702916372957|60|0.46693053209589|0.8671|-1|1|0.86714|1.86|-0.32538|4|-0.32537718240765|4|31.9|-0.2437|-0.00671|-0.16314563266727|-0.19787376932476|-6.2930985249519|62.71469906|0.59615385073882|0.4|0.2|0.55541|10|4|-0.003492380952381|0.1745453968254|495.55999755859|2017-01-22|-0.59354|2018-01-14|1.16372|2019-03-10
2024-04-13 22:36:02|WEEKLY|02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE|9.8001191945514|16|0.2532935827427|0.5365|1|2|0.01546|10.51|||-0.32537718240765|4|53|0.15164|0.43933|0|0|100|100|86.147544206518|0|0|0.13241|1|0|0.0088479411764706|0.10501794117647|12.479999542236|2021-06-27|-0.29667|2022-06-12|1.39583|2022-06-26
2024-04-13 22:36:03|WEEKLY|02159|1169349|/equities/landos-biopharma|R2000GROWTH|19.522470140142|11|0.69417646736471|3.3103|1|2|3.0792|21.5382|||-0.32537718240765|4|156|0.95222|0.95478|0|0|100|100|19.491584052867|0|0|0.46792|1|0|0.0027736746987952|0.19999463855422|169.88999938965|2021-03-07|-0.36449|2021-11-21|1.74329|2024-03-31
2024-04-13 22:36:04|WEEKLY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|-11.090312973578|36|0.85309732745317||0|0|0.35381|8.31|-0.21814|9|-0.21813616206692|9|29.39|-0.0643|0.13585|0.11412111142055|0.26794366438027|33.225385641424|113.06849057439|51.937502622604|0.611|0.444|0.34388|18|5|0.0034470212765957|0.12697934397163|35.770000457764|2013-12-08|-0.34454|2018-05-13|1.008|2020-09-06
2024-04-13 22:36:05|WEEKLY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|55.333073738738|40|3.0762249596384|0.3067|1|1|0.30667|62.08|0.01284|31|0.01284457973099|31|50.57|0.45055|0.63208|-0.086408962159045|-0.077141969099361|75.504043930905|84.35640508|214.06897183122|0.429|0.286|0.27401|7|2|0.0043755216284987|0.089653027989822|66|2024-03-10|-0.27759|2016-10-09|0.36763|2020-08-09
2024-04-13 22:36:06|WEEKLY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|-20.722928970116|25|1.4626220628923||0|0|-0.23019|19.56|-0.27727|14|-0.27727274461226|14|33.31|-0.09499|-0.02147|-0.1376833873356|-0.15991262040658|22.002897597961|26.861078842284|12.367222441225|0.563|0.438|0.31503|16|8|-0.0011185457809695|0.10899061041293|196.19900512695|2013-10-20|-0.37079|2020-03-29|0.42453|2021-02-28
2024-04-13 22:36:07|WEEKLY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|33.291531165237|177|3.364157748744||0|0|5.2212|39.35|0.69029|46|0.69029100541173|46|38|0.06436|0.14314|0.29567694923582|0.24734813740122|189.31318574678|135.96861789|207.10525512695|0.333|0.222|0.28039|9|2|0.003414555984556|0.098310154440154|49.540000915527|2024-01-07|-0.21071|2016-03-27|0.29041|2016-12-11
2024-04-13 22:36:08|WEEKLY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|3.2646981132362|12|0.35249756887703|-0.0208|1|1|-0.02083|3.76|-0.69698|3|-0.69697690904902|3|24.14|-0.18897|-0.03259|-0.3952566442682|-0.3952566442682|27.46755092|27.46755092|12.392880591804|0.286|0.286|0.47969|7|2|-0.0041926666666667|0.14371694444444|94.173698425293|2021-02-14|-0.67592|2021-10-24|0.34513|2021-01-31
2024-04-13 22:36:09|WEEKLY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|2.4508638602937|67|0.42637871959326||0|0|-0.07112|4.31|||-0.69697690904902|3|73|0.67889|0.70743|0|0|100|100|29.826989617093|0|0|0.83677|1|0|0.00018892086330935|0.19280086330935|29.690000534058|2021-09-05|-0.51459|2022-05-01|0.65769|2024-04-14
2024-04-13 22:36:11|WEEKLY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|17.952597481756|45|1.6658007758364|0.7424|1|1|0.74244|22.46|-0.2363|24|-0.23629897533296|24|36.89|0.0151|0.13402|0.041835310934693|0.041835310934693|87.2816600656|87.2816600656|89.839996337891|0.333|0.333|0.316|9|4|0.0024920478723404|0.099371968085106|33.150001525879|2018-01-07|-0.35764|2019-09-08|0.52128|2021-03-14
2024-04-13 22:36:11|WEEKLY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|31.279244799289|18|2.4624493889087|-0.0224|1|2|-0.10783|34.42|-0.18118|14|-0.18118364438455|14|30.76|-0.01763|0.19969|0.21848893588984|0.81557339218159|-14.336839698198|687.83610986269|16390.47583028|0.568|0.27|0.30616|37|15|0.0079609696969697|0.10715362770563|44.513641357422|2022-05-08|-0.48889|2004-02-22|0.82609|2004-02-29
2024-04-13 22:36:13|WEEKLY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|7.0743025648655|2|0.57939914504484|-0.0469|1|1|-0.04693|8.53|-0.20748|18|-0.20747840406761|18|24|-0.09982|-0.02611|-0.060708647460571|-0.043071040760532|41.014997027459|65.919981365823|73.852810321283|0.733|0.4|0.3036|15|8|0.0019721052631579|0.11027703601108|23.979999542236|2018-01-07|-0.43897|2020-03-15|0.25621|2020-12-13
2024-04-13 22:36:13|WEEKLY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|-13.584986555924|6|0.85332882018564||0|0|0.05193|11.32|0.36373|93|0.0034696247669346|14|60|0.31678|0.43505|0.038736099112895|-0.042512255911232|107.6376999275|78.928893496149|108.48106602415|0.313|0.25|0.26841|16|2|0.0019639170984456|0.073311336787565|22.238241195679|2022-01-09|-0.40729|2008-11-23|0.48641|2009-05-10
2024-04-13 22:36:14|WEEKLY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|-6.9176628971451|83|0.6475543308375|0.7466|-1|1|0.74664|4.71|-0.15608|8|-0.1560772805609|8|36.6|0.0452|0.14811|0.17938012825678|0.26312794340481|363.70572070349|701.7563742334|86.580882143474|0.425|0.325|0.30235|40|13|0.002054107373868|0.093997470892626|47.700000762939|2011-03-13|-0.33478|1996-01-21|0.38793|2020-03-29
2024-04-13 22:36:16|WEEKLY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|1.1718383234158|23|0.1151512971245|-0.1988|1|1|-0.1988|1.33|0.9143|136|-0.20078816658967|8|21|0.25971|0.37853|0.6458022539551|0.72620132840358|1606.7640248988|860.59619769451|79.03494175194|0.583|0.417|0.40956|12|4|0.0070193065693431|0.14249934306569|31.809999465942|2021-02-21|-0.30256|2020-03-15|0.78495|2023-11-12
2024-04-13 22:36:17|WEEKLY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|72.563651909421|77|8.6538142743734|4.1913|1|1|4.19133|92.25|0.1492|18|0.14920064985365|18|32.18|-0.00919|0.08423|0.090918706167131|0.14788868201571|460.83111938097|1028.4509402978|5394.7367217586|0.492|0.354|0.25353|65|21|0.0040705811808118|0.08113411900369|105.86000061035|2024-03-24|-0.52709|2009-02-15|0.78505|2009-03-22
2024-04-13 22:36:18|WEEKLY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|32.939612545081|52|5.8642546135911||0|0|1.33529|39.7|0.89917|92|-0.11742649259146|4|31.73|-0.17102|0.21425|0.046564980536956|0.49959785220114|1.9441950460641|264.25394708116|16.610878980309|0.667|0.267|0.55959|15|6|0.011156660341556|0.16044728652751|1115|2015-08-16|-0.82914|2018-07-01|4.66304|2015-08-09
2024-04-13 22:36:19|WEEKLY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|3.1243507725744|12|0.88232530962008||0|0|-0.11915|4.14|-0.29046|19|-0.2904564175785|19|55.6|0.17817|0.22338|0.21435098768462|0.033798933892216|151.80987570416|96.3590797|27.599999109904|0.6|0.4|0.51145|5|3|0.0011577162629758|0.15575837370242|28.299999237061|2021-02-14|-0.29637|2022-01-09|0.65205|2024-03-31
2024-04-13 22:36:20|WEEKLY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|2.8404930862101|24|1.1320601773806||0|0|0.36267|5.11|-0.58427|12|-0.58426967797113|12|33.15|-0.37058|-0.02039|-0.056933251151888|0.064925394840162|-47.415222530537|83.729159800736|16.699346633371|0.538|0.385|0.651|13|5|0.0073500220264317|0.20708843612335|45.419998168945|2021-02-28|-0.58845|2023-05-14|1.06461|2020-01-19
2024-04-13 22:36:22|WEEKLY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|6.2758167171182|11|1.8051274093346|0.9171|1|2|0.6771|10.18|0.61967|59|-0.2215907511537|24|41.8|-0.14239|-0.04423|0.19904171223164|-0.2215907511537|126.07673247|77.841|46.697250740585|0.4|0.2|0.43346|5|1|0.0029699543378995|0.17238762557078|40.880001068115|2020-03-22|-0.36469|2023-10-22|0.63077|2024-01-28
2024-04-13 22:36:23|WEEKLY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|-5.1593237912578|24|0.40921068461827||0|0|-0.0225|4.09|||-0.2215907511537|24|59.5|0.2335|0.27075|0|0|100|100|20.450000762939|0|0|0.31241|2|0|-0.0081007042253521|0.12177612676056|20.709999084473|2021-08-01|-0.32099|2022-05-15|0.18617|2022-11-13
2024-04-13 22:36:23|WEEKLY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|35.325635877485|14|8.2343784229423|1.1158|1|2|0.27185|55.16|-0.74877|6|-0.74876740316813|6|33.8|-0.62683|-0.08451|-0.74876740316813|-0.74876740316813|25.123|25.123|13.227817709212|0.2|0.2|0.6625|5|0|0.0033743406593407|0.2046439010989|914.26000976562|2021-01-10|-0.79278|2022-06-12|0.72171|2024-01-14
2024-04-13 22:36:24|WEEKLY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|-14.500395478132|1|0.76346514666173||0|0|0|11.94|-0.1568|63|0.26357372063748|38|38.38|0.3837|0.47286|0.58183474677278|0.93399506657639|388.87376098492|1259.2341655173|220.29519210907|0.548|0.357|0.30316|42|17|0.0040780334987593|0.10910032258065|37.990001678467|2008-08-03|-0.39455|2009-03-08|0.69643|2003-06-08
2024-04-13 22:36:25|WEEKLY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-25.550812883218|23|1.5104722159094||0|0|0.11985|20.71|-0.08158|22|-0.081576896335903|22|26.11|-0.08858|-0.0363|-0.042362881972054|0.013225660767485|48.822432394231|94.942004562841|207.93171691921|0.667|0.389|0.24864|18|10|0.0028043902439024|0.079146951219512|31.430000305176|2023-09-10|-0.151|2020-06-14|0.23422|2021-02-07
2024-04-13 22:36:27|WEEKLY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|-13.195152730894|57|2.0842175388179|0.5635|-1|1|0.56346|6.81|-0.50318|30|-0.50318469519141|30|32.37|-0.052|0.04067|-0.034017567222593|-0.016830407740141|12.206353783654|31.373001784414|8.8825700223617|0.583|0.433|0.24839|60|24|0.0011798648648649|0.083896566566567|937.59997558594|2005-01-02|-0.33333|2023-03-19|1.16522|2022-08-21
2024-04-13 22:36:28|WEEKLY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|15.555013350298|38|1.2515803416978|0.2082|1|2|0.16701|17.05|0.43269|76|0.4326857972155|76|44.71|0.1467|0.20695|0.12962065381144|0.12962065381144|131.10445811441|131.10445811441|72.645929850365|0.429|0.429|0.18652|7|3|0.00026577142857143|0.069137571428571|33.619998931885|2018-06-24|-0.23191|2023-05-07|0.20335|2023-11-05
2024-04-13 22:36:29|WEEKLY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|0.45013646841677|16|0.11862117528706|-0.029|1|1|-0.02901|0.7865|-0.20748|7|-0.20747751426649|7|35|-0.129|0.02042|-0.4881991334361|-0.24836294231338|1.80983017467|56.328359|5.6178569793701|0.429|0.286|0.57005|7|3|-0.0039855|0.17176369230769|20|2021-05-23|-0.4134|2021-06-13|0.9375|2022-02-20
2024-04-13 22:36:29|WEEKLY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-9.9532141435579|62|0.85905411028815||0|0|0.5112|7.2|0.26908|6|0.26907854191292|6|36.25|-0.2185|0.23438|0.10601581289035|0.10601581289035|114.06052484024|114.06052484024|0.75392668159844|0.375|0.375|0.74769|8|0|0.013633076923077|0.17740321937322|1337.5|2017-09-17|-0.45723|2022-05-29|8.83247|2023-01-01
2024-04-13 22:36:30|WEEKLY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-0.69040071291839|154|0.098595211872801|0.9906|-1|1|0.99064|0.3814|0.91284|52|0.91284473034061|52|31.58|-0.18384|0.05041|-0.14018693547793|-0.15575915971319|16.033675638468|19.891004694274|0.2347076856173|0.583|0.417|0.51557|12|5|-0.0031216165413534|0.17254939849624|339.25|2015-09-20|-0.71701|2018-10-14|1.14286|2023-05-14
2024-04-13 22:36:32|WEEKLY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|-26.985292135363|1|1.7334307626503||0|0|0|21.42|-0.25708|70|-0.25708216316301|70|38.25|-0.15598|-0.076|-0.25708216316301|-0.25708216316301|74.292|74.292|86.024098009839|0.25|0.25|0.22268|4|1|5.7581699346405E-5|0.082743267973856|33.979999542236|2021-12-12|-0.16414|2023-03-19|0.10171|2023-06-11
2024-04-13 22:36:33|WEEKLY|02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|0.95633244787858|7|0.20122251816854||0|0|-0.18848|1.55|-0.3031|55|-0.30310041673934|55|51|-0.17903|0.00064|-0.57822263088894|-0.30310041673934|10.2207354|69.69|10.264900087144|0.4|0.2|0.48026|5|2|-0.0023500766283525|0.14425777777778|32.119998931885|2021-03-21|-0.60346|2022-10-23|0.55995|2024-01-07
2024-04-13 22:36:33|WEEKLY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|-71.788661006763|58|3.5606361160286|0.0692|-1|1|0.06921|65.36|0.03891|33|0.03891115587083|33|34.35|-0.02527|0.04336|-0.024964276878674|0.035250388179283|36.651506323933|118.98603631305|402.2153883714|0.525|0.325|0.1712|40|14|0.0019712089447938|0.053955227113906|84.870002746582|2023-03-05|-0.26439|2008-10-12|0.24598|2008-12-14
2024-04-13 22:36:34|WEEKLY|02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE|182.27459091595|47|5.725135344096|3.6853|1|1|3.68526|199.92|||0.03891115587083|33|24|-0.4614|-0.35981|0|0|100|100|790.51004717916|0|0|0.52649|3|1|0.030524237288136|0.16406805084746|199.97999572754|2023-06-18|-0.22637|2022-04-24|1.755|2022-12-11
2024-04-13 22:36:35|WEEKLY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|-27.306784230526|8|1.3734511865922|0.005|-1|1|0.00496|24.06|-0.07481|10|-0.074809156063973|10|35.58|-0.01556|0.04878|0.073418091199615|0.16943960531706|115.92727061128|147.61223736077|143.55608077189|0.333|0.25|0.23038|12|3|0.0023421198156682|0.072233248847926|83.034912109375|2018-09-16|-0.22962|2020-03-22|0.27866|2020-03-29
2024-04-13 22:36:37|WEEKLY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|0.94623533583668|16|0.29021048722051|-0.3215|1|2|-0.39524|1.27|-0.4|18|-0.61538462478969|29|47.2|0.26116|0.4072|-0.5076922806057|-0.61538462478969|23.0772|38.462|4.1983470443852|0.4|0.2|0.70318|5|2|-0.0050645019920319|0.19170466135458|53.459999084473|2021-01-24|-0.38435|2020-03-15|0.63866|2023-02-05
2024-04-13 22:36:38|WEEKLY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|-4.2448307846555|51|0.3999436091903|0.0156|-1|1|0.01558|3.16|-0.44655|23|-0.44655173576119|23|29.18|0.05106|0.08444|0.029534050884075|0.029534050884075|87.819990786347|87.819990786347|32.244898207433|0.455|0.455|0.23481|11|4|0.00068320754716981|0.13402997304582|12.989999771118|2018-08-12|-0.2986|2022-06-26|0.36866|2020-12-06
2024-04-13 22:36:38|WEEKLY|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|-5.7557445679668|139|0.94858153378181||0|0|0.95849|2.86|1.20128|67|1.201278057678|67|42.53|0.15343|0.30719|0.22961677866116|0.44675634822983|582.66271480352|3520.9601149089|1.5669231777083|0.667|0.4|0.42159|30|14|0.0037575247524752|0.15371695898161|2659.0756835938|2000-02-20|-0.54167|2000-04-16|1.68304|2000-02-20
2024-04-13 22:36:39|WEEKLY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|-49.003951547455|7|4.2963172587789||0|0|0.09289|34.47|1.25979|73|1.2597912976967|73|32.9|0.08332|0.16096|0.24809590228477|0.26766374732069|217.08341440718|185.56992905505|93.187347003472|0.5|0.4|0.25708|10|3|0.0023241492537313|0.098412865671642|115.7799987793|2022-01-16|-0.28715|2020-03-15|0.31207|2020-03-29
2024-04-13 22:36:40|WEEKLY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|13.029108553597|23|1.2932524116431|0.5529|1|1|0.55294|15.84|0.69226|77|0.69225638175005|77|29.51|-4.0E-5|0.06382|0.0036852301893001|0.052019264134081|64.170249707077|313.36239897054|3105.8824409388|0.597|0.39|0.16005|77|32|0.0026495204882302|0.063149202266783|29.329999923706|2021-03-28|-0.23272|2022-08-14|0.38789|2020-08-02
2024-04-13 22:36:42|WEEKLY|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|-24.403749547211|8|1.2912499380801|0.1311|-1|1|0.13108|20.02|-0.00946|85|-0.0094582678929352|85|33.75|-0.20785|-0.19999|-0.17835620885318|-0.14858808934263|53.770048497583|70.55418312|98.378378783685|0.75|0.5|0.32366|4|4|0.0011442957746479|0.086495774647887|31.469999313354|2023-01-22|-0.14554|2022-01-09|0.19059|2021-08-29
2024-04-13 22:36:43|WEEKLY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|-17.408171774192|9|1.3943906231864||0|0|0.18997|12.92|-0.32504|13|-0.049645325579087|14|42.65|0.20499|0.31954|0.36142799556346|0.55295675323829|9879.8767243203|11940.18029343|11745.454678457|0.577|0.365|0.26545|52|24|0.0048712309074573|0.099319860736748|25.719999313354|2021-05-30|-0.40467|2008-10-12|0.84783|2009-03-29
2024-04-13 22:36:44|WEEKLY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|143.39171746135|17|7.2791826463868|0.009|1|2|-0.03602|156.54|0.1551|105|0.38367887537703|57|40.81|-0.05602|0.051|0.030915416225645|0.12493894001201|49.921404782697|289.59655055393|1701.5217014297|0.574|0.383|0.20164|47|18|0.0030772543950362|0.069941168562565|228.87573242188|2021-11-21|-0.51852|1992-04-12|0.47|2009-03-22
2024-04-13 22:36:45|WEEKLY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-13.595033537698|57|1.135413475614||0|0|0.17838|12.39|0.24987|31|0.24987147072655|31|33.33|0.12713|0.28209|0.26834543767017|0.35881017609585|215.68890632641|216.34877007514|127.73196481394|0.667|0.5|0.22472|6|2|0.00341796875|0.089612890625|20.60000038147|2023-03-12|-0.35395|2020-03-15|0.21654|2020-04-12
2024-04-13 22:36:46|WEEKLY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|19.43137638251|31|1.6517146598338|0.8125|1|1|0.81255|23.11|-0.08949|42|-0.33797009363795|11|23.92|-0.23365|-0.14191|-0.24295077414447|-0.27364210275716|15.174273460649|16.665685671381|69.818736180365|0.462|0.385|0.35792|13|7|0.0019644281524927|0.11141178885631|41|2017-10-15|-0.27315|2020-03-22|0.42383|2020-07-26
2024-04-13 22:36:47|WEEKLY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|22.556203128835|18|3.7273752803367|0.6808|1|2|0.48367|26.35|0.01759|46|0.017585876045516|46|52.33|0.10452|0.21607|0.017585876045516|0.017585876045516|101.759|101.759|65.061729336962|0.333|0.333|0.56175|3|1|0.0048144827586207|0.17235385057471|55.110000610352|2021-02-14|-0.26151|2021-10-03|0.75779|2022-11-20
2024-04-13 22:36:48|WEEKLY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|5.1493968115751|17|0.62803122994662|-0.0992|1|2|-0.12928|5.59|-0.3183|43|-0.31830240152649|43|33.72|0.06834|0.17449|0.14197787044851|0.2041279617106|142.41386324027|222.26438638163|115.73499463534|0.487|0.359|0.31205|39|13|0.0036454019534185|0.10953888054095|28.64999961853|2015-04-05|-0.59668|2016-11-06|0.61417|2020-06-28
2024-04-13 22:36:49|WEEKLY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|0.6226212541094|5|0.18079290258121||0|0|0.15462|1.15|-0.71724|18|-0.7270588313832|25|31.03|-1.26475|0.91626|-0.63473385905375|2.3427857754821|-558.6047075919|127.88316286715|2.8649725800811|0.613|0.323|0.61688|31|15|0.044597122153209|0.19788368530021|269.14999389648|2018-03-11|-0.84187|2014-10-12|35.34185|2017-05-21
2024-04-13 22:36:50|WEEKLY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|-2.382354158184|182|0.39385625297195||0|0|0.9937|1.72|1.76259|45|1.7625918196141|45|6.08|-7.2691|1.45157|-0.21856837499063|-0.0079535495427646|0.54389199684939|3.0920213708811|17.200000286102|0.5|0.25|0.5116|12|0|0.30208381889764|0.18059224409449|477|2020-09-27|-0.93374|2019-06-09|14.18367|2019-10-13
2024-04-13 22:36:51|WEEKLY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|0.2470201012329|8|0.12492480157965|-0.4744|1|1|-0.47436|0.41|0.42222|31|-0.4467213146791|17|46.67|0.2812|0.33443|-0.012249530530095|-0.4467213146791|78.68858816|55.328|2.216216196885|0.667|0.333|0.74249|3|3|-0.010833197278912|0.22451054421769|25.700000762939|2021-07-04|-0.55405|2022-03-27|1.46914|2024-02-25
2024-04-13 22:36:52|WEEKLY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|0.79001745334421|4|0.16999416632402|0.6564|1|2|0.38889|1.25|-0.46083|15|-0.46082871534533|15|31.29|0.08108|0.14673|0.16458522115109|-0.071066406736366|122.80993198696|65.619720650888|12.626263112782|0.571|0.429|0.40881|7|4|-0.0034468468468468|0.14141824324324|24|2021-02-21|-0.26175|2021-05-16|0.69811|2024-03-24
2024-04-13 22:36:53|WEEKLY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|-6.6629258438395|5|0.99753599011903|-0.2784|-1|1|-0.27841|4.5|0.21089|18|0.21088809199209|18|23.5|-0.36382|-0.18671|-0.34606854628921|-0.34606854628921|16.98186689957|16.98186689957|16.930022621959|0.5|0.5|0.74122|6|3|-0.0028409655172414|0.19620062068966|33.189998626709|2021-08-29|-0.31222|2023-09-10|0.72656|2023-10-01
2024-04-13 22:36:54|WEEKLY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|9.5145702968643|20|0.88462880222184||0|0|0.25856|11.39|0.00572|33|0.0057205152007842|33|41.72|0.22909|0.33864|0.45410645620123|0.74761893271404|4129.0887107317|2088.3631573196|142.37500429153|0.68|0.36|0.27573|25|11|0.0029041713747646|0.095456026365348|34.5|2011-07-10|-0.54355|2009-03-01|0.42661|2010-08-08
2024-04-13 22:36:55|WEEKLY|02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE|17.135009585181|11|1.440747424208|0.2859|1|2|0.09632|21.17|-0.42931|61|0.11390082070069|24|31.32|-0.04058|0.17856|0.15568847360542|0.32355767147684|10.964207689014|745.61201006652|4234.0000152588|0.617|0.426|0.36292|47|16|0.013017773279352|0.14197811066127|37.209999084473|2014-08-03|-0.66667|1995-02-26|2|1995-03-05
2024-04-13 22:36:56|WEEKLY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|4.0519350873284|17|0.79624234580579|-0.1083|1|2|-0.21075|5.58|-0.10255|13|-0.10255081271676|13|57.8|0.13934|0.24745|0.081191431806448|0.17115102994172|116.86593536533|129.66806325|37.199999491374|0.6|0.4|0.4497|5|2|0.0018254426229508|0.14262957377049|30.229999542236|2019-07-14|-0.26914|2020-03-22|0.57111|2023-12-24
2024-04-13 22:36:58|WEEKLY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|-20.492353608139|106|1.7357845869089|0.4027|-1|1|0.40267|14.76|1.32401|104|1.3240065641856|104|48.76|0.28001|0.35623|0.31046586603397|0.51888330317452|1065.439123179|1560.8162560724|536.72728105025|0.632|0.368|0.33063|38|22|0.0053576353421859|0.12034775280899|40.884998321533|2021-11-21|-0.58333|1991-11-03|0.77778|1992-05-17
2024-04-13 22:36:59|WEEKLY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|-2.375446975747|153|0.29681567368217||0|0|0.8807|1.49|-0.32304|14|-0.32303527075149|14|21.5|-0.43342|-0.35068|-0.40652427712323|-0.40666138047631|20.487538595|34.50532816|8.7647059384514|0.75|0.5|0.57491|4|3|-0.0056066386554622|0.17519915966387|29.857999801636|2019-12-29|-0.27419|2022-09-25|0.29515|2022-11-20
2024-04-13 22:37:00|WEEKLY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|2358.4511425583|31|126.86779927177|-0.0657|1|1|-0.06574|2700|0.07962|35|1.2477613626205|66|44.47|0.17227|0.26688|0.30760958110546|0.60276797446493|495.97433019129|922.78899891007|402.98507462687|0.588|0.353|0.27799|17|7|0.0037263231552163|0.085960292620865|4250|2022-10-09|-0.28448|2020-03-15|0.32886|2020-03-29
2024-04-13 22:37:00|WEEKLY|02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE|1.4778514743779|11|0.55004951651762|-0.2477|1|1|-0.24768|2.43|||1.2477613626205|66|68|0.91901|0.91966|0|0|100|100|6.093279843716|0|0|0.73735|1|1|-0.022152820512821|0.21905346153846|52|2021-05-02|-0.64559|2021-08-08|0.41667|2022-07-10
2024-04-13 22:37:01|WEEKLY|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|-0.29837154927949|140|0.047790516029132||0|0|0.99317|0.15|-0.30044|53|-0.29943366194699|15|34.67|-0.08012|0.11315|-0.38372817864093|-0.27983824650242|11.790110801069|51.82536632|1.6921275835685|0.667|0.333|0.4211|6|2|-0.0052206340057637|0.16531720461095|47.718200683594|2021-07-04|-0.5399|2023-08-20|0.54887|2019-03-31
2024-04-13 22:37:03|WEEKLY|02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE|-0.26603074794505|131|0.084176916020178|0.9984|-1|1|0.99841|0.015|-0.33001|10|-0.33001423932029|10|12|-0.13367|-0.10133|-0.33001423932029|-0.33001423932029|66.999|66.999|0.0999999977648|0.5|0.5|0.76917|2|2|-0.0061602597402597|0.32936707792208|34.75|2021-09-05|-0.75529|2023-12-24|1.72419|2023-11-26
2024-04-13 22:37:03|WEEKLY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|151.05147176965|17|14.166793166168||0|0|-0.19237|165.16|0.14792|40|-0.18910700743271|9|43.63|0.08938|0.16282|0.11548763873385|0.21463015279409|331.13304753979|507.27820270041|2965.1705309166|0.537|0.317|0.1524|41|17|0.0028926149584488|0.053394432132964|432.19000244141|2022-01-09|-0.20325|1991-10-13|0.5051|1991-04-07
2024-04-13 22:37:05|WEEKLY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|12.433649044057|18|1.5237836901278|0.9289|1|2|0.69199|16.48|-0.33791|16|0.62211552480975|74|35.27|0.03203|0.1367|0.066843756488792|0.10350237005232|77.469111446563|164.13916640471|120.99852922693|0.561|0.317|0.3913|41|17|0.0057567805878332|0.1363688380041|80.519996643066|2008-05-25|-0.57261|2008-11-23|0.58054|2008-12-14
2024-04-13 22:37:06|WEEKLY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|3.3184572080135|7|1.3788476513704||0|0|-0.06549|7.42|-0.54613|5|-0.54613094530628|5|19.44|-0.4194|-0.25476|-0.36011917551868|-0.36011917551868|22.911507740196|22.911507740196|40.949225897541|0.333|0.333|0.61101|9|3|0.0047149171270718|0.19272872928177|28.264999389648|2020-12-20|-0.27538|2022-08-28|1.01014|2024-02-11
2024-04-13 22:37:06|WEEKLY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|30.734674284455|19|3.9188242180234|-0.2794|1|1|-0.27945|38.11|-0.53611|6|0.70173264781839|43|38.33|-0.08413|-0.00055|-0.011661687903982|0.027799329887518|15.976420359382|94.051899181497|165.69565482762|0.655|0.418|0.23464|55|27|0.001824896519285|0.0775484289746|118.40000152588|2022-08-28|-0.32569|2004-05-23|0.40697|1992-01-19
2024-04-13 22:37:09|WEEKLY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|13.133478099786|45|1.7936552300296|0.2715|1|1|0.27155|16.67|||0.70173264781839|43|126|0.56169|0.57602|0|0|100|100|55.73386881089|0|0|0.51433|1|1|-0.00037929411764706|0.14269047058824|59.849998474121|2021-03-14|-0.21697|2021-04-11|0.35807|2024-02-04
2024-04-13 22:37:09|WEEKLY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|-2.9819889258477|27|0.334369985778||0|0|-0.75472|2.79|-0.205|39|-0.2049999833107|39|41.31|0.01925|0.15048|-0.14710226962174|-0.02476790264112|8.3126690950191|49.90884126385|19.857650704467|0.625|0.438|0.4656|16|8|0.0032663755458515|0.14047745269287|49.459999084473|2014-03-02|-0.54412|2020-03-22|1|2020-03-29
2024-04-13 22:37:10|WEEKLY|02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE|1.9617183613612|19|0.047760512834339|0.4434|1|2|0.07692|2.1|0.15584|17|-0.36011080057989|52|51.57|0.59846|0.92689|-0.13393356975122|-0.22910021597553|9.8171455218203|18.444169643958|119.99999455043|0.522|0.261|0.42089|23|11|0.0080084302325582|0.1581586627907|42.389999389648|2006-05-14|-0.53708|2008-10-12|1.46835|2023-07-09
2024-04-13 22:37:11|WEEKLY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|-3.0931569713196|42|0.4365507441723||0|0|0.38511|1.9|||-0.36011080057989|52|62.5|0.12426|0.16331|0|0|100|100|5.0666666030884|0|0|0.63864|2|0|-0.012162891566265|0.19683361445783|59|2021-02-21|-0.28306|2023-07-02|0.33054|2021-03-14
2024-04-13 22:37:12|WEEKLY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|-32.112764634917|50|5.5380295152156|0.4022|-1|1|0.40216|19.37|-0.39326|14|-0.39325841572913|14|25.57|-0.2557|-0.02559|-0.27633453198502|-0.28556597867885|5.7371844909565|7.2780125219863|4.6119049617222|0.571|0.5|0.51502|14|7|0.00014970515970516|0.17852820638821|839.98498535156|2016-12-04|-0.57863|2017-11-12|0.49351|2019-12-22
2024-04-13 22:37:14|WEEKLY|02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE|-11.153936023051|21|1.0736338791076|0.0728|-1|1|0.07276|10.45|-0.30799|13|0.27530364424575|59|29.3|-0.08238|0.00214|-0.032933786265171|0.15576309050046|64.63237548606|132.1491366|435.41664141748|0.5|0.2|0.36056|10|6|0.0077514696485623|0.10773178913738|16.25|2023-04-30|-0.25315|2018-11-25|0.62283|2020-03-22
2024-04-13 22:37:15|WEEKLY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|2.2546952839206|17|0.28174079742121|0.2737|1|2|0.22785|2.91|-0.2386|35|-0.23859643897998|35|34.16|0.04432|0.32495|-0.19173672092466|-0.15276526631657|7.3327144451944|19.52856717852|46.560001373291|0.4|0.32|0.4236|25|6|0.0054047586206897|0.14971087356322|31.479999542236|2014-03-16|-0.54051|2018-10-14|1.06667|2020-07-26
2024-04-13 22:37:16|WEEKLY|02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|2.0792533934026|16|0.19191556573216|0.0776|1|1|0.07755|2.64|||-0.23859643897998|35|53|0.26362|0.31372|0|0|100|100|6.0745516808982|0|0|0.60765|3|1|-0.0077179310344827|0.17520120689655|48.75|2020-12-13|-0.47253|2023-04-23|0.82927|2023-11-19
2024-04-13 22:37:16|WEEKLY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|0.51498380047216|18|0.10943602121063|0.0896|1|2|-0.04|0.72|-0.71584|80|-0.71584155698478|80|69.6|0.12537|0.41455|-0.053096712056304|-0.47559249183368|38.935222635878|21.72857856|0.38554218399477|0.6|0.4|0.67323|5|2|-0.00076358904109589|0.17319742465753|269.2919921875|2017-05-14|-0.8205|2021-09-05|2.92481|2020-02-23
2024-04-13 22:37:17|WEEKLY|02230|940837|/equities/myos-corpor|R2000GROWTH|-4.722814051896|78|1.1142713522215|0.9644|-1|1|0.96443|1.38|-0.53137|54|-0.53137254901961|54|38.38|-0.71502|2.67008|-0.1303879848562|-0.083323549762882|8.3479082047092|28.335181275118|0.11709015850819|0.563|0.438|0.58196|16|4|0.0189597829233|0.23164425470333|73500|2010-08-01|-0.95918|2010-10-10|7.79482|2010-08-01
2024-04-13 22:37:19|WEEKLY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|188.04548921117|9|22.055853206132|0.2544|1|2|0.18476|228.99|2.27237|146|2.2723670733158|146|58.11|0.10686|0.2387|0.22742942970548|0.49427999647209|265.34068870422|1656.2148210646|3982.434878142|0.593|0.37|0.30791|27|13|0.0055685732403297|0.10994805960685|257.29000854492|2024-03-31|-0.33333|1994-08-14|0.71823|2006-05-14
2024-04-13 22:37:20|WEEKLY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-0.74077030202088|141|0.12585194409525||0|0|0.99903|0.6|-0.10174|62|-0.10174418604651|62|60|0.36761|0.41842|-0.10174418604651|-0.10174418604651|89.826|89.826|0.014218010043646|0.5|0.5|0.75212|2|1|-0.022717923076923|0.216992|4478|2019-04-28|-0.70613|2022-10-30|0.36108|2022-03-27
2024-04-13 22:37:21|WEEKLY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-2.9168571718066|18|0.40061906601087||0|0|-0.21831|1.73|-0.6619|41|-0.66190475676876|41|70|0.01786|0.55272|-0.66190475676876|-0.66190475676876|33.81|33.81|12.455003429177|0.5|0.5|0.61687|2|1|-0.00062923566878981|0.20649719745223|14.949999809265|2021-05-09|-0.79714|2023-12-17|0.54412|2023-04-23
2024-04-13 22:37:21|WEEKLY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-4.8085724476811|58|0.46702417942672||0|0|0.44167|3.35|0.19934|13|0.19934265923676|13|22.63|0.00155|0.10446|-0.053269663654032|0.12067133343308|74.8390198878|124.971228|4.2512687498657|0.375|0.25|0.25784|8|2|-0.0078332773109244|0.13618155462185|280|2020-12-27|-0.26374|2022-01-23|0.94386|2020-12-27
2024-04-13 22:37:22|WEEKLY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-82.000731095756|25|4.0142192676918||0|0|0.10912|68.66|-0.23022|46|-0.23022375568747|46|53.33|0.05877|0.18932|0.18901202532002|0.26019373846536|487.5393834941|511.50279550068|5492.8002929688|0.6|0.425|0.24151|40|15|0.0034443115438109|0.07901411219286|131.45819091797|2021-11-28|-0.34896|1983-11-20|0.5124|1984-01-08
2024-04-13 22:37:24|WEEKLY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|2.7011697936986|37|1.3837841837394||0|0|1.18487|7.8|-0.34248|10|-0.34247955477491|10|29.31|-0.02617|0.08598|-0.00049489588343669|0.021765735086075|2.8221549136297|14.365593918467|0.017520180705183|0.597|0.416|0.32918|77|29|0.0034763672045355|0.11850580026167|483525|2005-03-13|-0.85453|2011-09-18|4.05022|2023-08-06
2024-04-13 22:37:25|WEEKLY|02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE|-28.567081664045|38|2.7091506398263|0.217|-1|1|0.21701|26.7|1.18337|5|1.1833656988777|5|23.33|-0.16244|-0.02637|-0.13686554536103|0.040310865403374|-8.2612600186978|72.2131360157|88.704320347373|0.611|0.444|0.40996|18|9|0.004977658643326|0.1389329321663|78.800003051758|2013-08-18|-0.37892|2015-11-15|0.47772|2021-01-24
2024-04-13 22:37:26|WEEKLY|02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE|10.595017936864|12|0.53666066228064|0.5466|1|2|0.00575|12.25|-0.02659|15|-0.24984851868905|8|14.6|-0.27938|-0.14195|-0.15249345161399|-0.13980940614299|33.41320891046|72.78180345|122.5|0.4|0.133|0.29753|15|3|0.0073358260869565|0.10645613043478|15.39999961853|2021-08-15|-0.37722|2020-03-15|1.16726|2023-02-05
2024-04-13 22:37:27|WEEKLY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-32.178863333966|3|2.3029546099588||0|0|0.02229|24.56|-0.05564|44|-0.055642211143796|44|24.5|-0.38507|-0.14867|-0.19654470253633|-0.12760502253627|22.981625175048|53.065473950269|181.92592196994|0.6|0.4|0.33326|10|5|0.0087910526315789|0.13185732793522|35.560001373291|2023-12-17|-0.31434|2020-12-20|1.8779|2019-12-22
2024-04-13 22:37:28|WEEKLY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|-0.77403393770017|144|0.19911077141327||0|0|0.97684|0.66|-0.51282|25|-0.51282051282051|25|66.75|0.29015|0.56192|0.32932152213737|0.74110869086827|73.79517542264|145.91235872|0.23732470756594|0.75|0.5|0.58946|4|2|-0.0026559756097561|0.22229617073171|281.84899902344|2016-06-12|-0.548|2023-12-17|1.28571|2023-05-07
2024-04-13 22:37:29|WEEKLY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|8.2311429339141|19|0.52837018525371|-0.091|1|1|-0.09101|8.49|-0.18774|16|-0.18774243691526|16|25|-0.03977|0.00478|-0.060584791763712|-0.10990701188908|81.613400567771|78.62108218|65.813953660298|0.6|0.4|0.1515|5|3|-0.0023482517482517|0.05521041958042|15.470000267029|2021-12-19|-0.13112|2023-03-12|0.09208|2022-06-26
2024-04-13 22:37:30|WEEKLY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|-26.854536761992|1|2.1015121904189||1|0|0|18.4|-0.14033|18|-0.14033031584169|18|37.38|0.06037|0.13983|0.1219029108101|0.23534483943182|303.39870170228|698.37595642695|432.94116749483|0.625|0.406|0.25658|32|12|0.002952491638796|0.083210351170568|52.75|2017-12-10|-0.30629|2008-10-26|0.36231|2020-04-12
2024-04-13 22:37:31|WEEKLY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|34.520879307758|40|1.6824619902867||0|0|0.08901|39.03|-0.2723|37|-0.27229811389994|37|24.77|-1.44343|0.54487|0.27456368985095|0.28922001470011|23.922917418029|14.657195118114|40.237112143605|0.769|0.538|0.35983|13|4|0.047599556786704|0.097275567867036|104.80000305176|2018-12-23|-0.9|2018-04-08|9|2018-07-22
2024-04-13 22:37:32|WEEKLY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|1.2444243965556|9|0.24871268457145|0.6436|1|1|0.64356|1.66|-0.15454|17|-0.15454349395768|17|34.59|-1.07058|0.70361|0.72952245676093|0.94492365135474|68.301678961529|91.174506768651|2.7325102331216|0.588|0.471|0.66884|17|7|0.020436375838926|0.20754018456376|2232|2013-03-24|-0.64286|2013-10-13|12.20895|2013-02-10
2024-04-13 22:37:33|WEEKLY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|44.082943516403|75|2.6406852147879|0.932|1|2|0.81658|50.41|0.28127|73|-0.014299030860925|18|37.82|0.04413|0.13641|-0.065238529509494|0.077520733578496|6.8169117929163|81.885989653084|385.98773528134|0.513|0.231|0.28315|39|14|0.0029015752098128|0.08540409941898|114.37999725342|1997-01-19|-0.31394|1997-09-14|0.46695|2001-01-28
2024-04-13 22:37:35|WEEKLY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|22.189204832085|24|2.8619072810973|0.2825|1|1|0.28254|26.51|0.01431|26|0.63239866319224|60|41.13|0.09091|0.21043|0.15247903675231|0.25299353018026|629.11921849558|900.64363333639|220.91666857402|0.641|0.41|0.26987|39|17|0.0032057098955132|0.09974503995083|69|2021-05-09|-0.41355|2006-07-16|0.58878|2023-11-05
2024-04-13 22:37:36|WEEKLY|02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE|8.2549681311371|12|0.68443207973519|-0.0688|1|2|-0.12607|9.15|0.18203|104|-0.21085365314662|36|62.8|-0.02586|0.07443|-0.014411205909782|-0.21085365314662|93.27989745|78.915|77.872337178981|0.4|0.2|0.24606|5|1|0.00017655384615385|0.068259569230769|15.369999885559|2021-11-07|-0.14921|2020-03-15|0.17522|2020-04-12
2024-04-13 22:37:37|WEEKLY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|3.7540254103793|2|0.69032487910149|0.3221|1|2|0.23992|5.84|-0.23644|7|-0.23644254252048|7|34.52|0.91253|1.40154|2.5070548974701|4.2657231892432|663.64571559369|1741.3014179818|237.39837650519|0.476|0.286|0.57091|21|6|0.016660096418733|0.20131450413223|52|2015-04-05|-0.59341|2011-10-09|5.06436|2014-01-19
2024-04-13 22:37:38|WEEKLY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|6.7486975037699|19|1.1921007684984|2.5326|1|2|1.22581|9.66|-0.06418|26|-0.064175951346188|26|41.67|-0.27868|0.27799|-0.064175951346188|-0.064175951346188|93.582|93.582|87.818180431019|0.333|0.333|0.44874|3|0|0.014104825174825|0.20250104895105|13.510000228882|2021-08-15|-0.27981|2022-03-20|1.7907|2023-02-19
2024-04-13 22:37:38|WEEKLY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|3.6642908860284|40|0.59284145867426||0|0|0.19747|4.73|-0.63192|7|-0.63192092736364|7|34.28|-0.05231|0.00532|-0.17008565213436|-0.17634158492442|12.944035430491|22.108279271487|1.8784153181378|0.36|0.24|0.32549|25|8|-0.00016498883928571|0.10971024553571|288.59899902344|2007-06-10|-0.47319|2020-03-15|1.60674|2023-04-16
2024-04-13 22:37:40|WEEKLY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|18.56661191967|15|2.4468834929962|0.3103|1|2|0.23625|25.85|-0.38092|9|-0.38091767783005|9|31.11|-0.40322|0.14699|0.13363740322564|0.41865208664629|-0.0012406740875388|117.42692193755|10.137255051557|0.635|0.349|0.47491|63|32|0.014963596757852|0.15158571428571|579.375|1987-03-15|-0.79164|2015-07-26|22.39181|2011-08-14
2024-04-13 22:37:41|WEEKLY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|42.34604053155|2|2.3463192633278|-0.0222|1|1|-0.02217|48.96|0.25756|23|0.25755886507153|23|38.84|-0.01456|0.08352|0.021101668888832|0.074726043201122|79.001497756068|177.65643056287|543.99998982747|0.568|0.405|0.23656|37|12|0.0034748122392211|0.083772267037552|74.459999084473|2019-09-15|-0.536|1999-10-03|0.4413|1999-11-07
2024-04-13 22:37:42|WEEKLY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|-59.662832447251|2|9.4176105487215||0|0|-0.05845|31.87|0.36306|62|0.36306022645383|62|47.5|0.23368|0.49437|0.37722299433516|0.16409961540269|237.25436478575|131.55437284|30.526820281064|0.75|0.5|0.35414|4|2|-0.00080717277486911|0.1486922513089|190.85000610352|2021-03-21|-0.51638|2024-04-07|0.42825|2023-04-23
2024-04-13 22:37:43|WEEKLY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-1.4277058732478|61|0.30590196092817||0|0|0.88442|0.46|-0.63818|36|-0.63818181644786|36|35.91|-0.14084|0.2455|-0.16169898670457|-0.35429276151178|3.0478673602563|1.0864340953685|0.047792208659184|0.375|0.281|0.736|32|7|0.71279920595533|0.24665335814723|1290.6199951172|2000-09-10|-0.9992|2019-12-01|849.00002|2019-12-22
2024-04-13 22:37:44|WEEKLY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|-4.4305638061527|161|0.74352127269122|||0|0.99683|2.03|||-0.63818181644786|36|0|0|0|0|0|100|100|0.31738587380809|0|0|0|0|0|-0.029114125|0.2107705625|663|2021-05-30|-0.47826|2022-12-25|0.33333|2023-01-01
2024-04-13 22:37:46|WEEKLY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|7.5533327156756|5|1.0662500862775|0.1486|1|1|0.1486|9.43|-0.3437|9|1.2510149447595|45|26.95|-0.08209|0.02427|0.017031299234653|0.091671224299804|59.873521495767|104.26841349862|82.000002653702|0.632|0.368|0.28702|19|10|0.0023335658914729|0.093485174418605|27.280000686646|2015-07-19|-0.28403|2022-05-01|0.52301|2023-03-05
2024-04-13 22:37:46|WEEKLY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-2.3382009629772|28|0.33606697335394|0.6675|-1|1|0.6675|1.33|||1.2510149447595|45|66|0.32188|0.35322|0|0|100|100|4.1562501341104|0|0|0.65709|2|1|-0.0075774842767296|0.23085509433962|33.689998626709|2021-04-04|-0.66818|2023-11-12|0.54945|2023-02-19
2024-04-13 22:37:47|WEEKLY|02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE|-0.88370955146668|22|0.26956985011636||0|0|0.89394|0.07|-0.91698|24|-0.91698112678483|24|31.75|-0.06137|0.04032|-0.060700002463725|-0.17546658090282|2.7518151499157|1.6370261145767|0.024778761167441|0.5|0.295|0.39392|44|15|-8.2094499294783E-5|0.12527512693935|563.75|1998-04-26|-0.55825|2022-10-23|1.13137|2022-06-26
2024-04-13 22:37:48|WEEKLY|02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE|9.1899581646288|9|0.66001397055505|0.3204|1|2|-0.00089|11.17|-0.04|40|-0.18885541706484|35|31.6|-0.20644|-0.0937|-0.046677686652654|-0.18885541706484|84.7858036608|81.114|62.402236392959|0.6|0.2|0.44081|5|2|0.0030259036144578|0.16797012048193|41.369998931885|2020-03-01|-0.21644|2022-03-06|0.3702|2022-07-24
2024-04-13 22:37:49|WEEKLY|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|-2.2747635775705|143|0.65847571458955||0|0|0.99188|1.05|0.05588|60|0.041231068574874|24|40.25|-0.00855|0.02316|0.04855672073109|0.041231068574874|109.94139324|104.123|0.72538856809415|0.5|0.25|0.16711|4|1|0.0035948184818482|0.17600250825083|229.05000305176|2021-02-14|-0.74453|2023-10-08|2.53668|2024-01-07
2024-04-13 22:37:51|WEEKLY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|-3.4464405413977|28|0.33714686620606||0|0|0.25161|2.32|-0.09479|37|-0.094786066069023|37|2.33|0.00064|0.05905|0.047942442424077|0.10351364583611|77331346.354413|29958109052103|0.46399998664856|0.57|0.386|0.08676|775|12|0.0029202453653217|0.066706597600873|531.25|1989-02-12|-0.86379|2002-10-13|1.97527|2002-10-20
2024-04-13 22:37:52|WEEKLY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|24.374186765364|5|2.860769748065|0.0072|1|1|0.00722|29.31|-0.00763|46|-0.0076335728059304|46|41.89|-0.11039|0.71149|1.0987666441778|1.9834283266785|382.78409566394|45686.791853252|102.58510183354|0.639|0.389|0.54139|36|15|0.009306078042328|0.16650749338624|2114.2856445312|1996-07-21|-0.56897|2015-09-27|5.00001|1995-04-30
2024-04-13 22:37:53|WEEKLY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|247.91744447676|77|16.92669566144|1.4037|1|2|1.31391|292.71|-0.012|58|0.32317136005928|75|42.84|-0.00588|0.10946|0.11347823796676|0.25523917185779|281.17010686744|2171.5026570989|9062.2287841051|0.627|0.392|0.23827|51|23|0.0037715214506855|0.073292901371075|308|2024-04-14|-0.24593|1984-10-28|0.59127|1982-11-14
2024-04-13 22:37:54|WEEKLY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-6.0001064397651|81|1.0583688370969||0|0|0.95691|2.65|-0.53576|7|-0.53576389204839|7|38.17|-0.35437|0.36959|0.77224634449033|0.82737677835632|359.70227016715|231.80874781993|2.6786617681116|0.417|0.333|0.39154|12|3|0.0035854089219331|0.14960951672862|393.63269042969|2021-06-06|-0.65557|2023-08-27|2.77777|2021-01-31
2024-04-13 22:37:55|WEEKLY|02265|39223|/equities/avis-budget|R2000VALUE|-162.75871436521|30|14.860802092395|0.3696|-1|1|0.36962|114.73|-0.43196|13|-0.43195705486029|13|33.55|0.10629|0.25748|0.30678491148312|0.51908878367522|1186.8467163675|11400.623903607|7354.4876644362|0.565|0.387|0.3378|62|22|0.0061422854433381|0.10369101944049|545.10998535156|2021-11-07|-0.63107|2008-11-23|1.65854|2009-03-22
2024-04-13 22:37:57|WEEKLY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|34.42924160903|18|1.5234425128964|-0.0039|1|2|-0.04035|37.1|-0.19913|7|0.47437248973646|86|28.74|-0.01635|0.02035|0.0067297900245621|0.083000441471537|79.750172740709|142.41670005867|302.85713040099|0.522|0.304|0.15264|23|11|0.0022361209439528|0.051127551622419|48.270000457764|2022-01-02|-0.16094|2020-03-15|0.27146|2020-04-12
2024-04-13 22:37:58|WEEKLY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|77.151069603909|2|4.0616787068401|-0.0103|1|1|-0.01028|88.59|-0.19061|56|0.4696584114327|93|54.67|-0.00294|0.03747|0.13952459163757|0.4696584114327|118.95281074|146.966|208.39802360805|0.667|0.333|0.20926|3|2|0.0057|0.076462484848485|107.30999755859|2022-11-06|-0.18223|2022-06-19|0.14138|2022-02-27
2024-04-13 22:37:59|WEEKLY|02268|17127|/equities/first-financial|R2000VALUE|70.683657327984|20|4.9071488858562|-0.0004|1|1|-0.00038|78.58|-0.0804|37|-0.087139808049676|71|48.9|-0.02486|0.01832|0.022169033804734|0.10908186331482|93.975844303297|167.20227527844|265.74231532647|0.571|0.333|0.21252|21|8|0.0018928585086042|0.064849091778203|94.5|2017-12-03|-0.17551|2020-05-17|0.22502|2009-05-10
2024-04-13 22:37:59|WEEKLY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|-10.255122403708|10|0.8783741727164|0.1246|-1|1|0.12456|7.38|-0.18343|8|-0.18342957062792|8|32.44|-0.05805|-0.01487|-0.045294197300199|-0.038482422558309|23.88742492068|40.173292053172|109.65824804644|0.563|0.396|0.15408|48|21|0.00085496168582375|0.053601060025543|20.361999511719|2008-09-21|-0.21259|2009-03-08|0.29571|2020-04-12
2024-04-13 22:38:01|WEEKLY|02270|48363|/equities/essent-group-ltd|R2000VALUE|51.481777358921|46|2.6128198361444|0.162|1|1|0.16197|53.66|-0.25557|11|-0.14365545690436|7|38.46|0.03685|0.07473|0.060556145926975|0.12565852271967|119.78668656936|163.18376136352|238.1713191834|0.615|0.462|0.19796|13|9|0.002713504587156|0.065878642201835|59.900001525879|2024-03-31|-0.28719|2020-03-22|0.39954|2020-04-12
2024-04-13 22:38:02|WEEKLY|02271|29762|/equities/pdc-energy|R2000VALUE|-79.946894354019|59|3.7653221845259|-0.2463|-1|1|-0.24626|73.85|2.34945|82|2.3494487628699|82|34.67|0.0506|0.12497|0.09472506877384|0.2043988256607|52.148896952635|140.07366850134|213.50100649998|0.542|0.333|0.32307|24|10|0.0041639213483146|0.11349626966292|88.321464538574|2022-06-12|-0.38385|2008-10-12|0.43928|2008-11-30
2024-04-13 22:38:03|WEEKLY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|56.65685574303|18|3.1060989043686|0.0101|1|2|-0.02627|60.78|-0.19884|37|-0.19883578101954|37|48.13|0.02022|0.0651|0.050289054589105|0.13602603664653|126.92379833922|187.25291827423|322.44030530125|0.6|0.4|0.15459|15|7|0.0020666305818674|0.046800311231394|86|2022-01-02|-0.13891|2020-03-15|0.18963|2020-04-12
2024-04-13 22:38:04|WEEKLY|02273|20737|/equities/cit-group-inc-(del)|R2000VALUE|45.628033768661|64|3.6441819227271|1.1309|1|2|0.70927|53.5|-0.06589|28|-0.065893190945514|28|33.35|-0.04999|0.00238|-0.030205496752186|-0.039300344338249|66.849617877223|71.019087995949|180.49932895304|0.647|0.412|0.1719|17|7|0.0026009841269841|0.063532682539683|56.615001678467|2021-09-05|-0.38923|2020-03-22|0.58116|2020-04-12
2024-04-13 22:38:05|WEEKLY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|-22.789586525245|11|1.2498621877972|0.0306|-1|1|0.03065|18.66|-0.10957|29|-0.10957054311695|29|43.23|0.01643|0.09408|0.060701913427911|0.10956388332739|32.987296939301|169.06667125163|6.7243242693377|0.673|0.423|0.2284|52|25|0.0013220372010629|0.077160571302037|559.67999267578|2007-02-11|-0.48|2012-12-23|0.95238|1997-01-12
2024-04-13 22:38:06|WEEKLY|02275|20843|/equities/agree-realty-corp|R2000VALUE|55.57243174522|18|2.349914654814|-0.0815|1|1|-0.0815|56.24|-0.06321|23|-0.063210390867401|23|36|-0.03563|0.01139|0.0167279291572|0.057536071678171|104.24913192042|210.19470645831|288.41026501778|0.628|0.395|0.13942|43|22|0.0013856357827476|0.051896159744409|80.51000213623|2020-02-23|-0.31744|2008-11-16|0.19912|2008-11-30
2024-04-13 22:38:08|WEEKLY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|-16.191892211631|113|0.91914223094164||0|0|0.44277|14.11|0.02744|26|0.027439016603922|26|44.09|-0.03435|0.02706|0.017161759551833|0.012284334371011|117.61395274994|102.3615533236|71.44303623634|0.647|0.412|0.14869|34|17|0.0004746679081316|0.052783252638113|44.189998626709|2007-02-11|-0.2697|2020-03-22|0.24658|2020-04-12
2024-04-13 22:38:09|WEEKLY|02277|17176|/equities/selective-insurance|R2000VALUE|93.673200784105|78|4.6323101216857|0.1311|1|2|0.09989|101.19|0.2585|78|0.25849558330164|78|38.86|-0.02009|0.03289|0.018277968371246|0.085072247179819|61.969412337282|250.93549737489|10764.893904049|0.561|0.368|0.17749|57|29|0.0028447294938918|0.057763795811518|109.58000183105|2024-03-31|-0.26392|1987-10-25|0.25661|2008-11-02
2024-04-13 22:38:10|WEEKLY|02278|17428|/equities/united-bankshares|R2000VALUE|31.147332023224|22|2.1132034851901|-0.0187|1|1|-0.01867|33.12|0.06716|36|-0.069683700874369|61|46.32|-0.03495|0.01631|-0.036028137289422|0.0046498845185719|32.227196192416|81.159603632356|427.35482492755|0.512|0.317|0.19332|41|18|0.001565421875|0.056513989583333|49.349998474121|2016-12-18|-0.20896|2009-02-22|0.2241|2008-11-02
2024-04-13 22:38:11|WEEKLY|02279|943117|/equities/lendingclub-corp|R2000VALUE|6.5000009392739|18|0.7425247374315|0.125|1|2|-0.0253|8.09|-0.09499|19|3.1661552674112|53|52.22|0.42356|0.60009|0.60877455788814|0.88270826924622|306.61644554099|227.27050412907|6.5532607149271|0.556|0.333|0.35115|9|4|-0.0013899589322382|0.12382435318275|146.44999694824|2014-12-21|-0.50563|2016-05-15|0.53652|2021-08-01
2024-04-13 22:38:12|WEEKLY|02280|20942|/equities/radian-group-inc|R2000VALUE|28.476382815106|63|1.689151832182||0|0|0.32734|30.25|-0.16098|19|-0.22938466648144|18|28.71|-0.01463|0.05583|0.082120635901553|0.12011100949079|191.21043591009|272.01963032477|636.84210526316|0.582|0.4|0.26142|55|27|0.0051109993906155|0.09605424131627|67.349998474121|2007-02-11|-0.49738|2009-03-08|1.05105|2009-08-09
2024-04-13 22:38:14|WEEKLY|02281|39246|/equities/portland-general|R2000VALUE|-45.252071955397|34|1.7663553929607|0.0759|-1|1|0.07587|40.56|-0.14528|16|-0.14527749379062|16|41.23|-0.02364|0.02142|0.0071444797688658|0.026364241734769|94.822180191841|109.35703334338|137.72495865037|0.409|0.273|0.13178|22|7|0.00081990425531915|0.044417936170213|63.080001831055|2020-02-23|-0.1751|2020-03-22|0.19786|2020-03-29
2024-04-13 22:38:15|WEEKLY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|-23.210448371831|25|0.96348289233558|-0.0146|-1|1|-0.01457|20.19|-0.09587|63|-0.095865542408436|63|45.55|-0.0242|0.03168|-0.07157721729749|-0.031306356634479|39.386880836092|71.741375393292|39.280155514961|0.5|0.364|0.22933|22|9|0.00094254385964912|0.074896286549708|87.199996948242|2007-06-10|-0.36015|2008-11-16|0.564|2008-11-30
2024-04-13 22:38:16|WEEKLY|02283|17446|/equities/umb-financial-corp|R2000VALUE|70.163176518543|20|4.8995471054722|0.0726|1|1|0.07261|80.07|0.17221|83|0.46705707685594|77|48.19|0.02699|0.07229|0.093562813046018|0.16495894054319|446.93626982469|704.07556501203|4375.4097167816|0.511|0.34|0.15029|47|18|0.0022641374781086|0.049169667250438|112.23999786377|2022-01-23|-0.24734|2008-09-28|0.27804|2008-09-21
2024-04-13 22:38:17|WEEKLY|02284|955553|/equities/tegna-inc|R2000VALUE|-16.014259425862|59|0.81404973531738||0|0|0.20188|13.6|-0.21978|1|-0.21978018331157|1|38.59|0.03351|0.08444|0.062896397345932|0.16838363544729|182.00435503999|691.69280854273|583.69102260904|0.552|0.328|0.18167|58|23|0.0019213109756098|0.061599102787456|46.810001373291|2004-04-11|-0.31928|2009-03-08|0.50307|2009-07-19
2024-04-13 22:38:19|WEEKLY|02285|16242|/equities/hancock-holding-c|R2000VALUE|39.418993026898|20|2.9919692856839|0.0145|1|2|-0.01958|42.56|0.66987|83|0.66986510996747|83|40.17|0.02038|0.07206|0.075730087272674|0.15904795473251|143.09520765823|381.73419102413|1013.3334120493|0.524|0.381|0.18324|42|15|0.0023209144196952|0.061850005861665|68.419998168945|2008-09-21|-0.32813|2020-03-22|0.28555|2020-04-12
2024-04-13 22:38:20|WEEKLY|02286|1163097|/equities/api-group-corp|R2000VALUE|34.630511900208|75|1.622761569506|1.1517|1|2|1.03054|38.56|0.09442|38|1.3588299778981|97|21.89|0.1698|0.22312|0.28756116995372|0.5147804893079|329.08074331512|281.67355337906|370.76925757369|0.667|0.333|0.17806|9|4|0.006599852398524|0.067280442804428|39.959999084473|2024-04-14|-0.2953|2020-03-22|0.37829|2020-04-12
2024-04-13 22:38:21|WEEKLY|02287|20498|/equities/korn-ferry-international|R2000VALUE|57.570489191691|20|2.8801145007013|0.1625|1|1|0.16254|61.51|0.93524|62|0.93524091156772|62|44.62|0.10966|0.20517|0.16653256801265|0.27950718649503|586.55045419619|1068.4231969949|546.75554063585|0.621|0.414|0.25321|29|16|0.0031164204112719|0.080441218583397|84.680000305176|2021-11-14|-0.27052|2018-09-09|0.31455|2009-07-19
2024-04-13 22:38:22|WEEKLY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|-40.567456037734|48|1.4971751675787||0|0|0.20466|36.22|-0.05204|57|-0.052039965702664|57|35.14|-0.0064|0.03647|0.018319250230851|0.065193709215491|98.902206277358|283.43480789236|301.83334350586|0.625|0.375|0.15401|64|32|0.001184324912892|0.048931781358885|56.139999389648|2020-02-23|-0.28976|2008-02-17|0.32309|2020-03-29
2024-04-13 22:38:23|WEEKLY|02289|948327|/equities/summit-materials-inc|R2000VALUE|36.551317958322|17|2.4707785888142|0.0698|1|2|0.05286|41.03|-0.20501|15|-0.014576133125881|14|30.53|-0.06376|-0.00334|-0.024646425999499|0.12915040010284|57.098046075181|160.71307988994|206.90871879554|0.6|0.333|0.25883|15|6|0.003645358649789|0.090553691983122|44.893501281738|2024-04-07|-0.4053|2020-03-22|0.32973|2020-04-12
2024-04-13 22:38:24|WEEKLY|02290|1097893|/equities/equitrans-midstream|R2000VALUE|10.939041021642|46|0.58365301185934|0.9232|1|2|0.39978|12.71|-0.24218|18|-0.24218498043979|18|34.14|-0.1771|-0.04758|-0.26756303670711|-0.23094724064457|28.23343610866|45.34836105408|65.854925080726|0.571|0.429|0.29811|7|2|0.0012870774647887|0.099767183098592|23.469999313354|2018-12-02|-0.26839|2020-03-01|0.49097|2023-06-04
2024-04-13 22:38:26|WEEKLY|02291|20912|/equities/black-hills-corp|R2000VALUE|-56.898852400354|96|2.369901227311||0|0|0.21823|52.23|0.2181|88|0.21809556790347|88|40.76|0.0163|0.06218|0.075582532874526|0.15629732997992|319.21127963271|728.0614717146|2064.4268827223|0.481|0.315|0.14983|54|19|0.0019199477351916|0.047039346689895|87.120002746582|2020-02-09|-0.27374|2001-01-07|0.22003|2020-03-29
2024-04-13 22:38:27|WEEKLY|02292|20384|/equities/tal-international-group-inc|R2000VALUE|79.511991085916|25|1.5945972493698|0.1022|1|2|-0.04799|79.55|-0.10873|31|-0.10873439881175|31|36.52|0.04998|0.11695|0.12188699764159|0.16987076251418|230.38479320664|244.33002703878|460.89224795399|0.68|0.44|0.26024|25|12|0.0037048452508004|0.082101707577375|84.680000305176|2023-07-09|-0.37342|2008-11-23|0.37755|2016-11-13
2024-04-13 22:38:28|WEEKLY|02293|32356|/equities/sm-energy-co|R2000VALUE|43.363524205548|38|2.7938249087788|0.4159|1|1|0.41585|50.73|-0.05135|56|0.35077599405393|39|37.14|0.06738|0.14523|0.1577596023985|0.29917553939639|338.06469652657|2907.6585009346|1844.7272560813|0.698|0.419|0.317|43|22|0.0050772888616891|0.10586577723378|94|2013-12-08|-0.46781|2020-03-22|0.79891|2020-05-03
2024-04-13 22:38:29|WEEKLY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|-16.861540061023|8|0.72888653280808|0.0081|-1|1|0.00811|14.67|-0.10036|12|-0.1003649950489|12|44.75|0.04008|0.07239|-0.1003649950489|-0.1003649950489|89.964|89.964|87.582090007725|0.25|0.25|0.15964|4|2|-0.00020951612903226|0.052826774193548|28|2021-09-05|-0.10799|2023-03-12|0.09432|2021-06-06
2024-04-13 22:38:30|WEEKLY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|64.126802576647|7|3.7352742752238|0.1075|1|2|0.04655|72.85|0.00167|72|0.0016674865949795|72|38.81|-0.0329|0.02308|-0.016054614255105|0.018043848244642|39.215029497931|110.27869243681|677.67440441043|0.542|0.39|0.14995|59|25|0.0013800914634146|0.046828318815331|95.620002746582|2022-05-29|-0.28078|1991-05-12|0.30164|2020-03-29
2024-04-13 22:38:32|WEEKLY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|40.959185417519|3|2.3402713749059|0.0491|1|2|0.0291|47.03|-0.1694|11|-0.15347338890476|12|35.29|-0.00951|0.04406|-0.00074516915599221|0.028666016032238|41.410223256764|130.64645072777|724.65331953616|0.554|0.308|0.22424|65|28|0.002251637630662|0.070058305749129|87.559997558594|2008-07-06|-0.52081|2020-03-15|0.41925|2020-06-07
2024-04-13 22:38:33|WEEKLY|02297|41228|/equities/physicns-rlty-tr|R2000VALUE|14.813106762487|14|0.84729759324977|0.3298|1|1|0.3298|17.58|0.21216|93|0.014681722482744|82|49.45|-0.00988|0.0351|0.11142153754612|0.07496629159128|151.30370256864|115.191547|152.86956455397|0.364|0.182|0.14258|11|4|0.001583644524237|0.049881274685817|22.030000686646|2016-09-11|-0.26264|2020-03-22|0.52406|2024-03-03
2024-04-13 22:38:34|WEEKLY|02298|15562|/equities/bioscrip|R2000VALUE|-34.173747856719|25|1.9389532022726||0|0|-0.14232|30.42|-0.23367|10|-0.2336690888988|10|39.42|0.07204|0.38199|0.22003199435188|0.44230916070731|32.174319214585|928.16148650017|238.5882358925|0.694|0.417|0.43914|36|19|0.0072858558558558|0.13988994455994|35.869998931885|2022-10-30|-0.49627|2015-08-16|3.20779|2014-11-30
2024-04-13 22:38:35|WEEKLY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|8.5292879304121|18|0.43324542558684|-0.0582|1|1|-0.05815|9.07|0.15872|40|0.14869896024604|57|54.24|0.04412|0.09633|0.080259809897701|0.12889872393513|275.31901502937|294.67008232012|112.25247253052|0.552|0.345|0.17513|29|12|0.0011175911949686|0.058651088050314|22.379999160767|2005-07-17|-0.38095|2008-11-23|0.43813|2008-11-30
2024-04-13 22:38:36|WEEKLY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|49.183831510135|12|3.0188505240713||0|0|0.06686|55.21|-0.08559|16|-0.11869335476901|12|31.3|-0.01051|0.04519|0.029299449177625|0.090130405893901|138.26523807889|478.28213994137|8904.8384935254|0.562|0.315|0.20503|73|31|0.0032479224738676|0.067909455574913|59.810001373291|2024-03-24|-0.29095|2008-10-12|0.57424|2008-11-30
2024-04-13 22:38:38|WEEKLY|02301|942635|/equities/california-resources-corp|R2000VALUE|-57.672417403612|11|3.8209833807679||0|0|-0.19184|55.79|0.00362|28|0.0036243456449598|28|33.29|-0.01861|0.31715|0.29402829350922|0.43053392559207|58.972468022199|466.09088051158|66.023669722518|0.643|0.5|0.57054|14|4|0.026549957983193|0.17152510504202|98.650001525879|2015-04-19|-0.56291|2020-03-29|10.35593|2020-11-01
2024-04-13 22:38:39|WEEKLY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|42.668944111556|19|3.3135291442203|-0.1192|1|1|-0.11915|42.95|-0.00516|23|-0.0051617213106309|23|40.35|0.00197|0.06214|0.09988128713682|0.1858578978854|271.22129753141|701.73982466171|1106.9587499001|0.531|0.367|0.15442|49|20|0.0019977844611529|0.053812030075188|82.529998779297|2021-03-14|-0.18794|1987-10-25|0.29565|2008-09-21
2024-04-13 22:38:40|WEEKLY|02303|16287|/equities/home-bancshares|R2000VALUE|21.773915792238|18|1.2664756346918|-0.047|1|2|-0.08243|22.93|-0.181|39|-0.14475080167093|22|43.24|0.00774|0.05455|0.058608063541349|0.15677242962113|106.00435911371|172.73630233063|272.32779213071|0.524|0.333|0.22048|21|10|0.0022213513513513|0.0652152|47.5|2015-11-15|-0.51617|2016-05-08|0.24621|2020-04-12
2024-04-13 22:38:41|WEEKLY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|-5.1433905400695|26|0.31113016730752||0|0|0.14105|4.08|-0.09971|8|-0.059212106273481|15|46.17|0.07362|0.11344|-0.074251320597214|-0.037606045507346|61.012841956288|92.573736|6.065110936982|0.333|0.111|0.14293|18|5|-0.0017278387850467|0.069710455607477|89.349998474121|2008-01-27|-0.42883|2020-03-22|0.27798|2020-06-07
2024-04-13 22:38:42|WEEKLY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|-46.21069491586|43|1.6956341165442||0|0|0.09134|41.78|-0.02054|31|-0.020544672301728|31|36.23|-0.05321|-0.01377|-0.036339041716489|0.014725461480344|18.105222991444|121.15485080224|2748.6841647083|0.597|0.355|0.13966|62|28|0.0019056993006993|0.043357574300699|55.840000152588|2023-04-16|-0.18207|2020-03-01|0.30918|1983-11-20
2024-04-13 22:38:44|WEEKLY|02306|29658|/equities/matson|R2000VALUE|100.30721590046|45|6.6907254365286||0|0|0.47165|110.83|-0.14182|20|-0.17305778857933|43|32.64|-0.03193|0.02964|-0.029027085625353|0.032494830369902|15.499949233164|162.49378006476|5354.1065413191|0.623|0.377|0.18181|69|26|0.0027222299651568|0.062328427700349|125.33999633789|2022-04-03|-0.24744|1987-10-25|0.33848|2011-12-04
2024-04-13 22:38:45|WEEKLY|02307|20981|/equities/bankunited-inc|R2000VALUE|-33.147731003437|1|2.2575770011457||1|0|0|25.25|-0.07832|37|-0.078321684477465|37|34.45|0.00081|0.0374|-0.0082716514908759|-0.014192474959698|85.359219183702|87.014503763347|88.908451898446|0.6|0.4|0.17741|20|7|0.0010461973875181|0.062274484760522|50.705001831055|2021-03-14|-0.27357|2023-03-19|0.2858|2020-04-12
2024-04-13 22:38:46|WEEKLY|02308|101884|/equities/one-gas-inc|R2000VALUE|-68.907177073476|29|3.1857314381423||0|0|0.0908|62.08|-0.19548|45|-0.19547547343461|45|42.17|0.00508|0.03258|-0.007961635758046|0.074505866482091|76.221273510336|122.89897892185|186.48242752706|0.75|0.417|0.13659|12|8|0.0017270973782772|0.04771893258427|96.970001220703|2020-02-23|-0.17537|2022-12-04|0.16848|2020-04-12
2024-04-13 22:38:47|WEEKLY|02309|15333|/equities/acxiom-inc|R2000VALUE|32.568490753228|42|2.6436667469499||0|0|0.17962|33.69|-0.14321|10|-0.14321188353994|10|29.9|-0.07939|0.04107|0.0072429620510818|0.036180752033848|30.435243552442|91.891712849833|3368.9998626709|0.58|0.435|0.24791|69|26|0.0035262357414449|0.081228635931559|87.379997253418|2021-01-17|-0.3683|2001-04-08|0.37234|2001-10-07
2024-04-13 22:38:48|WEEKLY|02310|15306|/equities/ameris-bancorp|R2000VALUE|42.868602156261|38|3.2592077465771|0.1127|1|2|0.06405|45.19|-0.00047|20|-0.14570332187286|30|43.29|-0.00127|0.05787|0.0070484209903913|0.1200894763314|63.732632127647|232.33366190608|857.49523321183|0.629|0.286|0.21189|35|17|0.0026170103092784|0.070106340206186|59.849998474121|2021-05-30|-0.27586|2009-02-15|0.55699|2009-03-15
2024-04-13 22:38:50|WEEKLY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|23.807856174822|20|1.050378941517||0|0|0.03585|25.43|-0.0822|37|-0.082204479215782|37|31.56|0.0109|0.0719|0.12827625078397|0.12827625078397|139.8551821262|139.8551821262|186.98529111679|0.444|0.444|0.17699|9|2|0.0036356105610561|0.069844620462046|32.919998168945|2021-09-12|-0.30727|2020-04-05|0.32038|2020-06-07
2024-04-13 22:38:51|WEEKLY|02312|16876|/equities/potlatch-corp|R2000VALUE|42.192174171779|17|2.2029145243422|-0.111|1|1|-0.11095|43.91|-0.07674|15|-0.075510408402676|12|32.1|-0.02717|0.01578|0.0024890099000543|0.037248196136871|53.6657973187|167.54232043663|354.11291288908|0.648|0.408|0.17102|71|34|0.0014093464052288|0.057787677559913|61.220790863037|2021-05-16|-0.27385|2006-02-12|0.23115|1982-08-22
2024-04-13 22:38:52|WEEKLY|02313|15461|/equities/associated-banc-corp|R2000VALUE|18.345147339079|18|1.1469020447267|0.0356|1|2|-0.04153|20.31|-0.03669|40|-0.062815174939554|29|37|-0.03535|0.01628|0.029717037825074|0.054471027898637|96.676935103748|134.55572613977|3384.9997764826|0.639|0.426|0.17279|61|29|0.0023884740545295|0.06044664467898|35.459999084473|2007-02-25|-0.23928|2009-03-08|0.27076|2008-11-30
2024-04-13 22:38:53|WEEKLY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|14.582528783588|18|0.69556737697345|-0.077|1|1|-0.07701|15.82|-0.15811|39|-0.16052178699643|7|34.38|-0.04811|-0.00524|-0.082564010817176|-0.091309185206349|40.284238739857|61.696942667782|86.875345909894|0.769|0.385|0.16703|13|11|0.0012624353448276|0.056615689655172|20.969999313354|2015-12-20|-0.41421|2020-03-22|0.68843|2020-03-29
2024-04-13 22:38:54|WEEKLY|02315|15362|/equities/altra-holdings|R2000VALUE|58.164907737908|22|1.1173247146893|0.3834|1|2|0.03128|61.98|-0.0765|16|-0.076497833532332|16|36|0.04202|0.12808|-0.0033452441081598|-0.034105127301522|61.983891298732|55.570135155779|433.72987899014|0.522|0.348|0.2888|23|10|0.0038360777385159|0.08799765606596|68.069999694824|2021-05-16|-0.28625|2009-03-08|0.5733|2022-10-30
2024-04-13 22:38:56|WEEKLY|02316|21205|/equities/gatx-corp|R2000VALUE|115.63075943545|12|5.5453124756223||0|0|0.02344|129.65|0.03656|43|0.036559548343201|43|35.15|-0.00319|0.05345|0.035598016787296|0.079853154533796|185.47416007445|450.70474019032|1749.6625717444|0.523|0.385|0.17939|65|22|0.0021569773519164|0.057642730836237|135.6549987793|2024-03-31|-0.20702|2004-02-01|0.24778|2008-11-30
2024-04-13 22:38:57|WEEKLY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|-76.076120298072|1|5.1237034621534||1|0|0|59.01|0.03325|17|0.033247767194375|17|30.67|0.03833|0.13666|-0.046642379103219|0.076884733453219|81.7738099927|115.777729|454.27251240401|0.5|0.333|0.29309|6|1|0.010342010869565|0.10319902173913|75.730003356934|2024-03-10|-0.15811|2022-05-22|0.22001|2022-03-20
2024-04-13 22:38:58|WEEKLY|02318|39182|/equities/kennametal|R2000VALUE|-27.133266409652|26|1.3350539683947||0|0|-0.01424|23.5|-0.1519|40|-0.15190335523014|40|31.54|-0.03963|0.03564|-0.018564401934053|-0.027423016934541|38.710528592825|44.976394656462|376|0.444|0.306|0.19148|72|20|0.0018342160278746|0.066510069686411|52.520000457764|2018-01-21|-0.29297|2015-12-20|0.33882|1999-04-18
2024-04-13 22:38:59|WEEKLY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|63.691384039852|18|3.9234987701197|-0.1529|1|1|-0.1529|64.32|-0.3041|11|-0.2052972004415|11|36.89|-0.01742|0.05639|0.0090084787929673|0.086046255727355|82.480697122413|166.1594424807|400.74768069961|0.481|0.296|0.2016|27|11|0.0025494076999013|0.067449308983218|128.86999511719|2021-02-14|-0.24428|2008-10-05|0.27858|2021-01-10
2024-04-13 22:39:00|WEEKLY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|15.404717653203|42|1.3608829052007|0.2583|1|1|0.25833|18.51|0.41348|60|-0.1825293456899|26|36.15|0.08455|0.13675|0.13382782774667|0.05880769151042|189.11445004241|102.57878529924|27.554073106445|0.615|0.462|0.24144|13|5|0.00030461839530333|0.088143365949119|89.009002685547|2015-03-08|-0.41033|2020-03-15|0.64085|2020-04-12
2024-04-13 22:39:02|WEEKLY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|40.574337474631|10|3.2777804853035|-0.1527|1|1|-0.15268|41.4|0.13107|71|-0.11084759567009|6|22.33|-0.12284|-0.0979|-0.042308936641912|-0.10010151770337|81.961027926584|72.463267460532|123.97678922661|0.444|0.333|0.19834|9|5|0.0019637619047619|0.060467523809524|67.180030822754|2022-04-24|-0.12154|2022-10-02|0.16403|2023-11-05
2024-04-13 22:39:03|WEEKLY|02322|17153|/equities/simmons-first-nat|R2000VALUE|15.874580653865|18|1.3538034793901|-0.0192|1|2|-0.06402|18.13|0.26354|70|0.2635431761274|70|71.44|0.13882|0.20107|0.20010737175178|0.34396459485616|512.33682892927|773.86187424515|702.71316654629|0.519|0.333|0.19378|27|11|0.0018901130524152|0.064924244604317|43.919998168945|2008-09-21|-0.4908|2012-12-02|0.25686|2000-03-19
2024-04-13 22:39:04|WEEKLY|02323|15651|/equities/cathay-general|R2000VALUE|-42.992070464255|4|2.3473565671053||0|0|0.04808|35.24|-0.22712|18|-0.22711644793496|18|41.1|-0.03392|0.04948|-0.0080818248460855|0.11944145531034|19.157238155742|170.36259789827|867.98034914111|0.524|0.286|0.22303|42|16|0.0026621457489879|0.069327599768652|48.880001068115|2022-02-20|-0.25875|2009-05-17|0.4733|2009-05-10
2024-04-13 22:39:05|WEEKLY|02324|21148|/equities/allete-inc|R2000VALUE|54.255174348675|19|2.2723215645345|-0.0118|1|2|-0.04923|58.33|-0.05186|38|-0.051859931132662|38|42.98|0.01479|0.0502|0.030299241366114|0.076227848088782|194.28015339555|340.11238203238|716.58475885573|0.642|0.358|0.13029|53|27|0.0013340548780488|0.042096777003484|88.599998474121|2019-09-29|-0.34307|2004-09-26|0.15166|2000-07-09
2024-04-13 22:39:06|WEEKLY|02325|48421|/equities/veracyte-inc|R2000VALUE|-27.357272885603|2|2.2357574377996|-0.0055|-1|1|-0.00547|20.23|-0.32378|9|0.72110964489477|71|34|-0.08927|0.0238|-0.039727370237334|0.011595031101056|44.757340849802|76.758048821112|164.47153844335|0.438|0.25|0.37855|16|6|0.0042952110091743|0.13058506422018|86.029998779297|2021-02-14|-0.24761|2017-11-12|0.47917|2018-11-04
2024-04-13 22:39:08|WEEKLY|02326|20880|/equities/laclede-group-inc|R2000VALUE|-63.965429267482|37|2.5695268895598|0.0357|-1|1|0.03571|58.6|-0.19606|26|-0.19605763458277|26|32.29|-0.04376|-0.00662|-0.011441019828328|0.036003194098789|33.929490811694|162.97273672193|1369.1587757363|0.543|0.386|0.13023|70|25|0.0015772604529617|0.041651485191638|88|2019-09-22|-0.19237|2008-10-12|0.14913|2020-03-29
2024-04-13 22:39:09|WEEKLY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|252.99834401717|65|16.158847838339|0.3686|1|1|0.36863|269.47|-0.28703|41|0.98186281758009|96|29.24|-0.02932|0.04316|0.011915359422588|0.078724374248789|62.823132128056|244.93049986487|2063.3230670954|0.644|0.4|0.28511|45|19|0.0048215362318841|0.091574528985507|310.07998657227|2023-12-31|-0.42857|2008-10-26|0.69764|2008-11-02
2024-04-13 22:39:10|WEEKLY|02328|8308|/equities/fed-investors|R2000VALUE|-36.608086371068|49|1.2739509590207|0.0377|-1|1|0.03771|35.73|0.04205|25|0.042051324095015|25|43.47|0.01735|0.05903|0.037783028437359|0.093593546097699|137.69974831403|256.01488863606|303.56837852685|0.8|0.5|0.19035|30|19|0.001778676035503|0.064077862426035|45.549999237061|2023-04-23|-0.23718|2020-03-15|0.21018|1998-10-18
2024-04-13 22:39:11|WEEKLY|02329|7975|/equities/consol-energy|R2000VALUE|21.0355801365|38|1.1064731352455|0.3084|1|2|0.21877|24.29|-0.14409|58|0.18826741184237|34|43.62|0.11136|0.18775|0.27958041498724|0.41415913419358|1435.5796878611|1117.3752134461|408.9225703963|0.517|0.31|0.29844|29|11|0.003688801843318|0.1017241781874|99.339996337891|2008-06-22|-0.35101|2016-01-17|0.39251|2008-11-30
2024-04-13 22:39:12|WEEKLY|02330|20139|/equities/california-water-service-group|R2000VALUE|-52.701190849231|44|2.3403968480183|0.154|-1|1|0.15399|44.39|-0.24369|8|-0.13910061338858|7|43.33|-0.04985|-0.00706|-0.0071177823130444|0.084155312483277|17.265963609092|154.39680657795|2452.4862316559|0.654|0.385|0.16212|52|27|0.0019555574912892|0.051201297909408|72.080001831055|2022-01-02|-0.15781|2020-03-15|0.1977|2008-11-02
2024-04-13 22:39:14|WEEKLY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|12.766397214711|3|1.1845807859958|0.0101|1|2|-0.01113|15.99|0.08621|74|0.98724529179229|67|35.62|0.01701|0.11826|0.020280277849522|0.083282755396121|63.883653615381|197.55344071497|394.8147905696|0.511|0.362|0.25382|47|15|0.0025839856801909|0.08258714797136|38.5|1997-06-22|-0.37874|2020-03-15|0.50206|2020-03-29
2024-04-13 22:39:16|WEEKLY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|12.640406646122|31|0.66664013325867|0.0463|1|2|0.02765|13.75|-0.11324|9|-0.11324062303154|9|31.9|-0.00085|0.05226|-0.003910842097125|0.057172793955268|73.601565009718|128.57634644621|80.882352941176|0.524|0.333|0.20963|21|6|0.0010099714285714|0.065369757142857|34.439998626709|2015-03-29|-0.4416|2020-03-15|0.4771|2020-04-12
2024-04-13 22:39:17|WEEKLY|02333|52734|/equities/wmi-holdings|R2000VALUE|67.702024455532|42|3.4190280735201||0|0|0.49822|75.87|-0.31635|15|-0.19636511219808|2|45.15|3.00736|3.29402|3.8966907772424|6.5756399382513|4297.7604016512|8189.0050950209|8430.0005284946|0.769|0.462|0.33654|13|7|0.025335700636943|0.10646899681529|78.540000915527|2024-04-14|-0.29309|2020-03-15|12.07865|2013-08-04
2024-04-13 22:39:17|WEEKLY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|24.507188854662|21|1.196477843682|-0.0305|1|1|-0.03051|25.42|-0.04723|20|-0.047229831694243|20|42.16|0.05103|0.11744|0.15034278742423|0.27793222781123|355.02683996527|491.87719031926|125.28338555589|0.52|0.32|0.24091|25|11|0.0034493575418994|0.080519357541899|28.389999389648|2023-12-31|-0.68595|2009-03-08|0.91892|2009-03-29
2024-04-13 22:39:18|WEEKLY|02335|39234|/equities/corporate-office-properties|R2000VALUE|-26.893894093211|57|1.1229648248934||0|0|-0.01312|23.17|-0.18292|9|-0.18292243564674|9|47.59|0.0502|0.09034|0.03226385048073|0.053798713220124|135.053077003|148.05248460167|240.85239451068|0.676|0.353|0.1796|34|21|0.001510394265233|0.061698136200717|56.450000762939|2007-02-11|-0.31349|2020-03-22|0.37113|2020-03-29
2024-04-13 22:39:20|WEEKLY|02336|39157|/equities/verint-systems|R2000VALUE|26.127991064384|19|2.5468425972476||0|0|0.08149|30.26|0.41305|78|0.83517745318083|87|48.91|0.18302|0.30246|0.54909467362532|0.65180651726949|6005.1075997421|2079.0033167987|246.01625820848|0.522|0.348|0.22663|23|6|0.002740157480315|0.07672706911636|66.449996948242|2015-06-07|-0.48927|2016-12-18|0.41176|2009-04-05
2024-04-13 22:39:21|WEEKLY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|64.704285962974|10|2.891427858379|0.0381|1|2|-0.00655|68.22|-0.12769|6|-0.12769229595478|6|34.17|-0.04658|0.05926|-0.0067924366326394|0.012987300277165|63.749530358323|78.202051495139|380.69196947689|0.345|0.31|0.21732|29|5|0.00274323|0.07045787|75.309997558594|2024-03-24|-0.42602|2005-07-31|0.24116|2018-05-13
2024-04-13 22:39:22|WEEKLY|02338|24348|/equities/unifirst-corp|R2000VALUE|158.78166859483|18|9.1445348500015|-0.1144|1|1|-0.11437|161.38|-0.21483|12|0.071388382634131|22|29.31|-0.00249|0.06494|0.013648058719557|0.065554460006998|80.547200507956|296.83128402024|3334.2975164272|0.563|0.352|0.17302|71|26|0.0026419161105815|0.054759118207817|258.85998535156|2021-03-14|-0.24004|2020-03-22|0.39594|2000-07-09
2024-04-13 22:39:23|WEEKLY|02339|20858|/equities/commonwealth-reit|R2000VALUE|-20.192076102291|82|0.56067370887456|0.0957|-1|1|0.09569|18.54|-0.08848|27|-0.088476661495757|27|40.57|-0.0225|0.01552|-0.015545721597257|-0.013888903743691|43.979057898414|63.677969112558|64.330330020291|0.63|0.391|0.14057|46|24|0.00044213148433487|0.050902321520288|60.900001525879|1998-01-18|-0.23661|2008-11-16|0.3273|2008-11-30
2024-04-13 22:39:25|WEEKLY|02340|20795|/equities/abm-industries-inc|R2000VALUE|-46.402726681767|43|1.9640106398424||0|0|-0.07476|43.56|-0.16246|36|0.31082716161821|64|30.46|0.00139|0.04794|0.057914337901501|0.12466873978569|476.69670086777|1631.0223735301|3854.8673944341|0.595|0.392|0.16056|74|29|0.0024403527874564|0.052348545296167|55.479999542236|2021-03-14|-0.30272|2008-10-12|0.28205|1987-12-20
2024-04-13 22:39:27|WEEKLY|02341|20992|/equities/greatbatch-inc|R2000VALUE|100.45232962961|22|5.4542229990334|0.3014|1|1|0.30137|115.77|0.05185|48|0.051851836844632|48|32.62|-0.02311|0.03972|0.051277164221822|0.13975936177457|143.96848747306|363.26980466395|555.51821398951|0.622|0.351|0.22731|37|18|0.0028920846905537|0.072212394136808|118.98999786377|2024-04-14|-0.32613|2020-03-22|0.36471|2020-04-12
2024-04-13 22:39:28|WEEKLY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|13.288172347952|17|0.90656507549462|-0.0256|1|2|-0.04735|15.29|0.08343|106|0.083434043795675|106|48.8|0.03513|0.09611|0.04576805801964|0.12508301938991|102.92114992854|160.83908995827|71.952940996955|0.533|0.4|0.24182|15|6|0.00098772727272727|0.070309772727273|50.169998168945|2015-02-22|-0.3835|2020-03-15|0.37942|2020-11-15
2024-04-13 22:39:29|WEEKLY|02343|20889|/equities/northwestern-corp|R2000VALUE|-53.213164347781|35|2.0670961731886|0.0442|-1|1|0.04418|48.9|-0.12532|34|-0.12532059532755|34|37.69|-0.02928|0.00076|-0.044646734833952|-0.0061492467481601|58.332957989266|90.209023961853|195.60000610352|0.385|0.269|0.11882|26|9|0.0012009861932939|0.042983806706114|80.519996643066|2020-02-23|-0.2854|2020-03-22|0.24332|2020-03-29
2024-04-13 22:39:30|WEEKLY|02344|16633|/equities/herman-miller|R2000VALUE|24.607175548576|38|2.3645984467985|0.3854|1|2|0.34125|25.98|0.17079|38|0.15141895518411|45|27.84|-0.05312|0.02423|0.012589395955811|0.093173270246183|62.200522594323|460.13187416286|3247.499894388|0.481|0.296|0.20668|81|26|0.0029378534031414|0.069647356020943|51.244998931885|2021-06-13|-0.28822|2020-03-15|0.52138|2020-09-20
2024-04-13 22:39:31|WEEKLY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|168.44073168229|22|10.022282601026|0.2316|1|1|0.23161|190.85|-0.25453|27|-0.08734805962248|26|31.48|-0.03175|0.03869|-0.10228387326019|-0.0027583288290481|3.0952263317163|59.356541674411|442.91020057482|0.576|0.333|0.25582|33|12|0.0032001509433962|0.080800254716981|202.75|2024-04-14|-0.2927|2008-10-12|0.36534|2008-11-30
2024-04-13 22:39:33|WEEKLY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|261.65002577818|72|15.345446013233||0|0|0.28096|282.49|0.35809|93|0.358085171804|93|53.52|0.07564|0.13188|0.059937984887802|0.11740068971281|143.75516207644|184.61972299839|3011.6203282287|0.44|0.28|0.17164|25|8|0.0032351454932576|0.05679498225692|312.55499267578|2024-04-07|-0.25581|2008-11-23|0.20048|2016-11-13
2024-04-13 22:39:34|WEEKLY|02347|1055123|/equities/cannae|R2000VALUE|19.511865802156|15|1.1225963280224|-0.0155|1|1|-0.01549|20.34|-0.08054|41|-0.074744904289539|46|40.56|-0.01852|0.06828|0.18460521746851|0.23563535095156|207.89551800605|174.37578362031|164.69635242365|0.556|0.333|0.21805|9|4|0.002417308707124|0.069780290237467|46.569999694824|2021-01-10|-0.17109|2020-04-05|0.24954|2020-04-12
2024-04-13 22:39:35|WEEKLY|02348|31062|/equities/renewable-energy-group-inc|R2000VALUE|57.099251419632|15|1.4410830635733|0.2213|1|2|0.00754|61.5|0.0949|50|1.1108524972713|32|40.62|0.11595|0.2383|0.26728290060354|0.4008402267792|580.73802143482|584.78319442985|632.06580568723|0.692|0.462|0.31472|13|6|0.0064259594095941|0.10517003690037|117|2021-02-14|-0.30667|2020-03-22|0.40169|2019-12-22
2024-04-13 22:39:36|WEEKLY|02349|17427|/equities/union-first-marke|R2000VALUE|30.198718559841|19|2.276345417775|-0.0526|1|1|-0.05262|32.05|-0.02858|34|-0.11770147441667|11|44.23|-0.03475|0.016|0.016112861414926|0.078087836674038|59.111167737238|158.26839423631|442.06895499394|0.714|0.457|0.23386|35|18|0.0024335823754789|0.068726653895275|42.740001678467|2018-07-22|-0.27536|2001-04-08|0.49819|2001-04-01
2024-04-13 22:39:37|WEEKLY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|4.8040705930578|39|0.49865094124105|0.1085|1|1|0.10848|5.62|-0.23929|7|-0.23928574153355|7|39.09|0.00615|0.10279|-0.03997615785641|-0.1266071023464|64.822674734124|49.613619635011|19.650348988108|0.455|0.364|0.30267|11|5|-0.00075803418803419|0.092887307692308|32.729999542236|2016-10-02|-0.53804|2019-02-24|0.25301|2023-11-05
2024-04-13 22:39:38|WEEKLY|02351|8053|/equities/ddr|R2000VALUE|12.301670096347|19|0.68144901161614|0.0192|1|1|0.01922|13.79|-0.15149|9|-0.16250889353997|12|34.23|0.01803|0.05827|0.035479893117372|0.074095812030939|161.50905961141|226.08695700628|75.852583775409|0.596|0.362|0.16496|47|24|0.0018847572218808|0.064512753534112|107.87000274658|2007-02-11|-0.50976|2008-10-26|0.74634|2008-11-30
2024-04-13 22:39:39|WEEKLY|02352|40994|/equities/independent-bank-group-inc|R2000VALUE|40.43304548491|18|3.6333408712521|-0.1143|1|2|-0.17076|40.55|0.25389|64|-0.098710258432449|48|42.92|0.10354|0.17556|0.073690885851636|0.047094439429892|157.95386909275|107.50794976896|141.78321222448|0.692|0.308|0.22368|13|7|0.0018760347826087|0.072240713043478|80.709999084473|2021-03-14|-0.27717|2020-03-22|0.29154|2020-04-12
2024-04-13 22:39:40|WEEKLY|02353|16615|/equities/mge-energy-inc|R2000VALUE|65.96760602156|6|4.2292185444841|0.0395|1|2|-0.07246|75.01|-0.11714|28|-0.11713913036895|28|46.69|-0.03264|0.0107|-0.036834472263094|0.04038684733724|27.163436500143|141.72183445753|1875.2500534058|0.531|0.286|0.12755|49|18|0.0016820191888356|0.04233882686437|86.269996643066|2022-08-21|-0.15874|1999-02-21|0.27979|2024-03-10
2024-04-13 22:39:42|WEEKLY|02354|41286|/equities/agios-pharm|R2000VALUE|25.442840745792|9|2.6400609664886|0.1132|1|1|0.11316|29.51|0.35418|52|-0.038623191573355|26|32.41|-0.09293|0.06104|-0.044327772731152|-0.11913055448424|56.698534112608|52.603567380204|103.43497903488|0.471|0.294|0.34422|17|6|0.0037045438282648|0.12225200357782|138.85000610352|2015-01-18|-0.25377|2013-10-13|0.45393|2014-03-09
2024-04-13 22:39:42|WEEKLY|02355|21096|/equities/avista-corp|R2000VALUE|-36.784566238774|41|1.5278678151981||0|0|0.08969|34|-0.16368|11|-0.16368117774892|11|36.39|-0.01737|0.0271|0.0061451672584675|0.060164343154606|68.459617949663|279.91609596493|348.71794871795|0.597|0.339|0.13188|62|30|0.0012792508710801|0.044778758710801|68|2000-01-30|-0.32979|2000-01-30|0.93814|2000-01-23
2024-04-13 22:39:45|WEEKLY|02356|31168|/equities/domtar-corp|R2000VALUE|67.217413307312|69|1.3008631464234|0.7615|1|1|0.76146|71.48|-0.0066|19|-0.0065971747132718|19|35.64|0.05534|0.11811|0.12682042700834|0.17473982270716|1140.1516597514|1027.2253892368|207.85113296178|0.508|0.322|0.18855|59|21|0.001701105481345|0.065550971902349|150.73199462891|1987-02-08|-0.34529|2008-11-23|0.58427|2009-03-22
2024-04-13 22:39:46|WEEKLY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|-15.65371116633|25|1.0412369855073||0|0|0.03175|12.2|-0.08916|20|-0.089160008257396|20|36.43|0.02592|0.08965|0.089039698418416|0.15070849477945|256.73698589805|369.24438758923|60.545905906846|0.536|0.393|0.22861|28|8|0.0030243390804598|0.083207078544061|33.979999542236|2007-02-25|-0.52468|2008-11-23|1.19178|2009-05-03
2024-04-13 22:39:47|WEEKLY|02358|17555|/equities/encore-wire-corp|R2000VALUE|214.54332209405|75|17.012001845905||0|0|0.73041|260.98|0.39524|24|0.39523641317545|24|35.09|-0.00642|0.11678|0.15181711208119|0.26090307807514|364.53019898258|872.95618161359|9665.9261621205|0.667|0.444|0.27273|45|19|0.0047475317604356|0.089049001814882|271.89999389648|2024-04-14|-0.40513|2001-09-23|0.61914|2001-09-30
2024-04-13 22:39:48|WEEKLY|02359|20159|/equities/old-national-bancorp|R2000VALUE|14.389418225185|18|0.99470708530355|-0.031|1|2|-0.07|15.81|-0.24908|7|-0.14125634460688|13|38.49|-0.04666|0.00236|-0.0085537961051978|0.027809892090806|24.442709103931|68.327251286398|473.35331814069|0.566|0.377|0.17034|53|23|0.0013614973262032|0.045968983957219|28.489999771118|1998-12-27|-0.20308|2009-03-08|0.23274|2008-09-21
2024-04-13 22:39:49|WEEKLY|02360|15776|/equities/columbia-banking|R2000VALUE|-23.337348962107|12|1.66597396408|0.1352|-1|1|0.13523|17.65|-0.1523|7|-0.15230008922901|7|45.58|0.02587|0.10368|-0.032578263121316|-0.016949067146404|41.16712924638|59.850139899781|480.92641012568|0.472|0.361|0.23288|36|13|0.0023131719128329|0.073159739709443|50.679901123047|2021-03-14|-0.43827|2008-07-13|0.33548|2008-09-21
2024-04-13 22:39:51|WEEKLY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|9.8912289658008|17|0.44687356295595|0.0217|1|2|-0.00457|10.9|-0.02817|95|0.030977705439267|66|52.63|0.08127|0.13143|0.18957564448696|0.14280277921057|479.37911380232|209.42326976144|65.035796358444|0.526|0.316|0.21649|19|8|0.0013277165354331|0.076104153543307|31.450000762939|2006-05-14|-0.31594|2008-10-26|0.54369|2008-11-30
2024-04-13 22:39:52|WEEKLY|02362|16361|/equities/independent-bank|R2000VALUE|-60.350060716293|10|3.9016867528431|0.0812|-1|1|0.08122|48.64|-0.11427|10|-0.11427140335863|10|42.72|-0.02193|0.03782|0.076426332870391|0.12987797795265|179.93354793613|220.85890620548|260.52490193296|0.478|0.261|0.24165|46|17|0.002271600810537|0.077090212765957|99.849998474121|2021-03-14|-0.28571|1991-09-15|0.63636|1992-02-09
2024-04-13 22:39:53|WEEKLY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|-10.630817981073|102|0.74524534091626|0.6103|-1|1|0.61026|8.36|0.26604|73|0.26603692006442|73|28.92|-0.04024|-0.0056|-0.012263604081129|0.016874882583262|72.495993913956|107.83241624786|93.303567199606|0.538|0.385|0.13761|26|10|0.0005964243845252|0.049961770222743|28.329999923706|2015-02-08|-0.26867|2020-03-22|0.19971|2020-06-07
2024-04-13 22:39:54|WEEKLY|02364|41188|/equities/tronox-limited|R2000VALUE|13.867924151891|8|1.1569102501077||0|0|0.08667|16.3|-0.15741|49|0.91349123076335|71|32.81|0.07466|0.12828|0.17757927166113|0.29515617527464|358.96833362289|398.51529135195|90.304708731473|0.619|0.333|0.32666|21|12|0.0033217816091954|0.11224704022989|38|2012-05-06|-0.32174|2011-10-02|0.5766|2015-10-11
2024-04-13 22:39:55|WEEKLY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|14.618609773732|38|0.89391717087738|0.1953|1|2|0.13256|16.66|0.70513|68|0.70512647038478|68|40.53|-0.0074|0.15036|0.031427771148374|0.10180057628243|22.120527635047|71.117294850077|18.124456243778|0.489|0.362|0.26401|47|16|0.0018004016477858|0.084885653964985|592.5|1998-05-10|-0.74552|1998-06-07|0.39378|2020-03-29
2024-04-13 22:39:57|WEEKLY|02366|21150|/equities/belden-inc|R2000VALUE|77.189597623024|7|5.0041581443469|0.0049|1|2|-0.01468|85.26|0.14162|64|0.14161706619913|64|33.6|-0.01047|0.07676|0.11248546646836|0.18424700328922|197.13294033503|469.2856463866|1475.0864886051|0.468|0.362|0.28301|47|13|0.0040511356466877|0.091447968454259|99.129997253418|2023-07-23|-0.31831|2008-10-26|0.51478|2008-11-30
2024-04-13 22:39:58|WEEKLY|02367|16145|/equities/fulton-financial|R2000VALUE|13.911265480021|38|0.93692374277198|0.0784|1|2|0.04146|14.82|0.09015|27|-0.070588168084049|23|40.06|-0.02787|0.03032|0.03920982579133|0.074524775309524|139.59343240336|217.64197131871|546.86344967573|0.592|0.408|0.18074|49|21|0.001617705|0.05574882|19.616809844971|2017-06-18|-0.24765|2008-10-26|0.244|2020-04-12
2024-04-13 22:39:59|WEEKLY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|15.90853087302|38|1.3432026637596|-0.0311|1|2|-0.12709|16.21|0.07594|55|0.075936324997491|55|31.26|0.0341|0.10933|0.1689495568193|0.33222365671479|279.05503691794|2675.1644752308|14736.362883917|0.6|0.385|0.183|65|25|0.0035744804253262|0.059834151764137|29.25|2022-11-13|-0.28099|2000-02-13|0.47305|1989-11-19
2024-04-13 22:40:00|WEEKLY|02369|20134|/equities/american-equity-holdings|R2000VALUE|54.430030699755|42|0.65809140665341|0.2263|1|2|0.05795|55.13|-0.38849|16|-0.12863796950921|11|30.94|-0.04181|0.02787|-0.019345880184172|0.064945363543053|30.214890832454|158.95476757218|585.24416795764|0.697|0.455|0.23969|33|16|0.0036655367231638|0.076229981167608|56.389999389648|2024-04-14|-0.38929|2020-03-22|0.60426|2020-03-29
2024-04-13 22:40:01|WEEKLY|02370|16308|/equities/hub-group|R2000VALUE|39.039620044951|18|2.4874431032326|-0.036|1|2|-0.08292|40.92|-0.18355|33|-0.14212185287309|12|39.14|0.14917|0.22156|0.20973413176375|0.50082148367316|139.144673404|1144.6355554719|2199.9998846362|0.757|0.405|0.24785|37|20|0.0039030511945392|0.083762750853242|52.340000152588|2023-02-05|-0.26804|2002-08-25|0.42748|2000-07-02
2024-04-13 22:40:03|WEEKLY|02371|17430|/equities/united-community-banks|R2000VALUE|23.777635946084|18|1.6905680168302|-0.1267|1|2|-0.1729|24.78|0.06725|52|-0.10028016119179|18|27.07|-0.02527|0.0254|0.0083151556346051|0.072319599841799|45.554330806911|180.2370300836|64.363638147131|0.69|0.476|0.22317|42|13|0.0020279462738302|0.081169055459272|168.32000732422|2007-03-11|-0.38459|2001-08-19|0.62494|2001-08-05
2024-04-13 22:40:04|WEEKLY|02372|29733|/equities/whiting-petroleum-corp|R2000VALUE|-104.3438854823|1|10.367961267946||1|0|0|68.03|0.20222|39|0.2022151693752|39|44.14|0.16387|0.24|0.26382698960504|0.29647539614534|650.95347706316|565.26376424925|4.2220565206818|0.5|0.409|0.31959|22|6|0.002858578784758|0.12463283213182|18370.76953125|2014-08-31|-0.63661|2020-04-05|2.29412|2020-04-26
2024-04-13 22:40:05|WEEKLY|02373|16846|/equities/otter-tail-corp|R2000VALUE|79.72645546833|17|5.2423096641852|-0.0047|1|2|-0.05153|83.01|-0.15706|15|0.062061191985215|29|35.05|-0.05194|0.00157|-0.024757608985542|0.027792003312253|23.818828863004|154.14199014125|1844.6667141385|0.615|0.4|0.13847|65|29|0.001854341761116|0.047280741063644|99.48999786377|2024-02-18|-0.24881|2008-09-21|0.19867|2020-03-29
2024-04-13 22:40:06|WEEKLY|02374|6455|/equities/rambus-inc|R2000VALUE|-76.272240205964|9|5.8469730884685|-0.0726|-1|1|-0.07256|60.16|1.03667|79|1.0366738666651|79|30.33|0.02743|0.15266|0.12621079117192|0.28129134636597|66.334870827426|1686.2988597972|757.68261226527|0.652|0.435|0.3292|46|25|0.0063429864575909|0.11664665003564|127|2000-06-25|-0.59362|2001-03-18|1.15577|2003-02-02
2024-04-13 22:40:07|WEEKLY|02375|1097712|/equities/arcosa|R2000VALUE|73.717895533547|89|4.1182682730809|0.4541|1|2|0.33471|80.67|-0.30371|7|0.1405729958395|61|28|-0.15598|-0.10815|-0.081589555921138|0.048547384552772|66.867813871605|109.09780164|282.35911456296|0.571|0.286|0.26305|7|4|0.0050145774647887|0.076598485915493|89.069999694824|2024-02-25|-0.16192|2020-03-22|0.2129|2019-05-05
2024-04-13 22:40:09|WEEKLY|02376|16961|/equities/primo-water-corp|R2000VALUE|15.880872093903|18|0.76621444614515|0.159|1|1|0.15897|17.57|-0.16795|7|-0.12039841325661|11|36.51|0.18033|0.27995|0.2667635969399|0.48488264936266|564.42091403762|854.14367707315|365.28066328149|0.511|0.289|0.23668|45|17|0.0035399939759036|0.08750513253012|37.75|1993-11-07|-0.55645|2008-03-02|0.8587|2008-03-30
2024-04-13 22:40:10|WEEKLY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|13.357518645069|18|0.94916042621229|0.0224|1|1|0.02236|16|0.7861|78|0.78610161991394|78|35.93|0.01159|0.05976|0.048785051742366|0.35874201502024|98.379106134452|166.3537818|192.77107990745|0.333|0.133|0.1532|15|5|0.0021197661870504|0.056381492805755|28.420000076294|2022-04-24|-0.29241|2020-03-22|0.41193|2020-04-12
2024-04-13 22:40:11|WEEKLY|02378|961754|/equities/gores-holdings-inc|R2000VALUE|30.918452044922|12|0.80884908947752|0.2333|1|1|0.23333|33.3|-0.17035|35|-0.11838514598838|10|30.69|0.03733|0.06146|-0.064361242564569|-0.051780638742498|53.063272435458|75.129316483111|339.79590396889|0.692|0.385|0.15523|13|6|0.003674|0.052030048780488|33.740001678467|2023-09-17|-0.18655|2018-08-12|0.19258|2023-08-27
2024-04-13 22:40:12|WEEKLY|02379|21151|/equities/brady-corp|R2000VALUE|55.667931649571|32|2.0980887562657|0.0854|1|2|0.06509|58.91|-0.03617|24|-0.036167689110949|24|30.93|-0.07862|-0.02051|-0.0033041669931039|0.022347103646178|58.553482964656|94.444857726192|447.64438093057|0.537|0.366|0.19262|41|12|0.002171531947652|0.061806735950731|63.020000457764|2024-02-25|-0.26228|2008-11-23|0.24202|2005-02-20
2024-04-13 22:40:13|WEEKLY|02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE|28.147317135463|4|3.2030744672665|-0.0696|1|1|-0.06964|37.54|-0.15484|7|-0.17477566129453|6|42.97|0.0958|0.15534|0.1253500024531|0.17728873214948|310.42966248764|356.72984045979|12.871151492893|0.71|0.387|0.30767|31|21|0.001682936329588|0.097301940074906|2811|2004-03-07|-0.52419|2008-11-16|0.55932|2008-12-21
2024-04-13 22:40:14|WEEKLY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|36.690276480291|38|3.0258357401644||0|0|-0.02084|42.75|-0.19049|33|-0.19048616764587|33|44.47|0.0473|0.15093|0.1862262101379|0.32664925584647|347.8035139434|1535.9805365603|1249.9999721148|0.512|0.372|0.2163|43|15|0.0030091739353515|0.076086162134428|57.700000762939|2018-07-29|-0.31187|2009-01-25|0.61333|1990-08-12
2024-04-13 22:40:16|WEEKLY|02382|17546|/equities/washington-federa|R2000VALUE|26.554880236924|19|2.0547571529093|-0.1214|1|1|-0.1214|26.85|0.03566|39|-0.095664196427429|20|34.9|-0.02429|0.03601|0.034842954734601|0.13671890619075|41.604434795608|245.41925288555|4550.8477245724|0.59|0.344|0.17784|61|25|0.0025916208663251|0.057467279925477|39.174301147461|2022-11-13|-0.23277|2008-12-28|0.21602|2009-01-04
2024-04-13 22:40:17|WEEKLY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|52.948000222105|11|3.9146583451191|-0.0484|1|1|-0.04841|58.18|0.76078|143|0.7607815965022|143|41.08|0.15517|0.28091|0.22296422068304|0.39482468868093|554.41394225615|1358.7589663139|1476.6497324931|0.513|0.333|0.354|39|15|0.0051200930521092|0.1094591191067|363|2000-10-29|-0.34382|1998-09-06|0.88235|2008-11-30
2024-04-13 22:40:18|WEEKLY|02384|945656|/equities/vista-outdoor-inc|R2000VALUE|27.596996544787|7|1.8610012534628|-0.0105|1|1|-0.01053|32.88|-0.21543|4|-0.21543059014459|4|36.46|0.04884|0.1646|-0.10900970760816|-0.20324625257056|35.780471001845|40.218036620366|96.620635461553|0.538|0.308|0.32691|13|5|0.0027274791666667|0.095542166666667|53.909999847412|2016-03-06|-0.31722|2017-11-12|0.44978|2019-11-10
2024-04-13 22:40:19|WEEKLY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|10.440342335137|18|0.52725203300021|0.0428|1|2|-0.0026|11.53|0.09333|107|-0.12622090004089|20|59.73|0.06478|0.16198|-0.058955541147988|-0.13509996193309|81.778149021215|74.79731556|64.233979069108|0.273|0.182|0.20827|11|2|0.00099213649851632|0.065355074183976|36.25|2015-02-01|-0.44458|2020-03-22|0.70386|2020-03-29
2024-04-13 22:40:21|WEEKLY|02386|16690|/equities/myriad-genetics|R2000VALUE|16.906660868897|18|2.0380520105195|-0.0574|1|1|-0.05738|19.55|-0.31255|27|-0.31255375693146|27|31.26|-0.03073|0.17395|-0.089469162143987|-0.0046372379085825|2.6335087727597|45.139698104833|381.09159456015|0.574|0.383|0.33246|47|16|0.0046200269179004|0.11366625168237|65.800003051758|2000-11-12|-0.51448|2000-03-26|0.62738|2019-08-04
2024-04-13 22:40:22|WEEKLY|02387|13985|/equities/mantech-international|R2000VALUE|92.806839690047|29|1.0577199507298|0.1192|1|1|0.11917|95.98|0.03292|10|0.032922318718649|10|31.73|-0.06407|-0.02099|-0.06449763295937|-0.011673010395255|13.745725564131|63.961132668537|484.74751038012|0.727|0.424|0.23397|33|21|0.0026495348837209|0.070107311627907|101.34999847412|2021-01-24|-0.27188|2004-05-30|0.26458|2003-03-30
2024-04-13 22:40:23|WEEKLY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|65.661747758333|22|3.1197769730481|0.1867|1|2|0.1521|71.2|0.47975|69|0.47975420312208|69|30.58|-0.04583|0.01355|0.026850563047305|0.069034111416362|127.87906174176|223.64677151915|837.6470229205|0.547|0.34|0.18255|53|19|0.0022086419001218|0.05924415956151|88.620002746582|2021-06-06|-0.27681|2002-07-21|0.24099|2020-04-12
2024-04-13 22:40:24|WEEKLY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|54.503897022689|17|2.7265481494856|0.0269|1|1|0.02691|58.39|-0.00584|64|-0.094376693588417|9|34.29|-0.02312|0.02478|0.00074376156818618|0.087573078238644|62.146181455928|299.2353579824|286.50638760601|0.653|0.347|0.1384|49|25|0.001552358490566|0.051856090801887|91.120002746582|2020-03-01|-0.3524|2020-03-22|0.5383|2020-04-12
2024-04-13 22:40:25|WEEKLY|02390|20381|/equities/south-jersey-industries-inc|R2000VALUE|34.378584151338|59|0.57713881967135|0.4174|1|2|0.39884|36.09|-0.15955|39|-0.094895611414816|4|32.48|-0.03187|0.00396|-0.010314649733858|0.020010945765205|40.565030784227|134.71865066729|1529.2373625772|0.687|0.448|0.13046|67|30|0.0016699328558639|0.03983688003581|38.400001525879|2017-04-30|-0.19191|2021-03-21|0.41799|2022-02-27
2024-04-13 22:40:27|WEEKLY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|32.428917470808|6|2.0198246290579|0.0043|1|1|0.00433|37.14|0.11359|85|0.41566552752613|27|35.46|0.01059|0.06711|0.09715719029534|0.20697792964195|942.54987830595|2134.2720792794|3201.724177443|0.557|0.311|0.15324|61|22|0.0024286162361624|0.052800004612546|71.75|2018-06-17|-0.2401|2008-10-12|0.31722|2008-11-30
2024-04-13 22:40:28|WEEKLY|02392|15304|/equities/atlas-air-worldwide|R2000VALUE|98.443898664139|33|1.6715045767677|0.3249|1|2|0.0284|102.48|-0.3143|27|0.13384173142867|41|28.39|-0.04079|0.04064|0.028175946724852|0.12761479478495|63.203079222549|276.06075405943|608.18991713278|0.606|0.424|0.26758|33|13|0.0043398968008256|0.087711093911249|102.5|2023-03-19|-0.37673|2008-11-23|0.5439|2008-11-30
2024-04-13 22:40:29|WEEKLY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|1.3121130055091|7|0.58228471828584||0|0|-0.39233|2.06|0.96328|156|-0.18929479562657|4|36.08|-0.06631|0.04442|-0.017062306132577|-0.024584643463439|26.618084904035|57.247409682314|19.470699032462|0.64|0.4|0.32308|25|11|0.0013804625550661|0.10413371145374|137.61000061035|2020-08-09|-0.36022|2007-11-11|0.75641|2024-02-25
2024-04-13 22:40:30|WEEKLY|02394|16322|/equities/international-ban|R2000VALUE|46.41708373811|18|3.0612497336085|0.0558|1|2|0.02821|52.48|-0.15475|52|-0.058148850731909|8|35.63|0.03297|0.08504|-0.018658505950095|-0.019467965245098|63.324571857322|75.382914543845|1345.6409809983|0.439|0.293|0.16463|41|11|0.0028852841677943|0.060515771312585|56.520000457764|2024-04-14|-0.41324|2020-03-22|0.50416|2020-03-29
2024-04-13 22:40:31|WEEKLY|02395|16127|/equities/first-merchants-corp|R2000VALUE|31.026947311956|20|2.0933815722625|0.0153|1|1|0.01534|33.1|0.12811|38|-0.10887621517125|30|48.32|0.00421|0.05735|0.041876862663147|0.12779877889921|93.26534817418|287.77421087175|550.74870571643|0.757|0.459|0.20428|37|19|0.0018134477033758|0.05980168234643|50.650001525879|2021-03-14|-0.22786|2009-03-08|0.26198|2007-08-12
2024-04-13 22:40:33|WEEKLY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|119.11761416676|62|10.134130035235|0.6217|1|2|0.48026|149.21|0.11051|16|0.11051020603339|16|35.64|0.02784|0.12715|0.16572125037284|0.2361124741312|928.70651108323|825.02149830311|1029.0345290612|0.6|0.378|0.31135|45|21|0.0037226966966967|0.096617081081081|153.60000610352|2024-04-14|-0.25331|2017-05-07|0.57536|2013-05-12
2024-04-13 22:40:34|WEEKLY|02397|17114|/equities/sandy-spring-banc|R2000VALUE|-26.497481023907|7|1.8208270588318|0.0675|-1|1|0.06752|20.3|-0.11763|11|-0.11763380678071|11|36.98|-0.00664|0.05331|0.03869908936882|0.13425351043297|100.83693930967|349.33591873508|405.99998474121|0.634|0.366|0.18236|41|20|0.0021259198423127|0.065500039421813|52.040000915527|2022-01-16|-0.33333|2009-03-08|0.4986|2009-03-15
2024-04-13 22:40:35|WEEKLY|02398|8154|/equities/washington-post-co.|R2000VALUE|676.10316229268|20|30.384050701845||0|0|0.12156|715.4|-0.0992|20|-0.099201937694384|20|35.03|0.04843|0.09186|0.1157719154129|0.20091878358022|1216.1292259737|1467.207663634|7285.1328579075|0.492|0.292|0.12091|65|20|0.0024277569686411|0.043428645470383|769.96997070312|2024-04-07|-0.26306|2020-03-22|0.21769|2008-11-02
2024-04-13 22:40:36|WEEKLY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|-34.799306807179|1|1.6397688975793||1|0|0|29.5|-0.0984|17|-0.098400863645084|17|40.46|0.02978|0.05617|0.025100480487536|0.084834141791662|111.89436996575|166.70119227794|155.26315789474|0.731|0.346|0.18693|26|15|0.0012890019011407|0.05856605513308|39.597900390625|2021-03-14|-0.28579|2020-03-22|0.32222|2012-05-13
2024-04-13 22:40:37|WEEKLY|02400|41181|/equities/constellium-nv|R2000VALUE|18.960402425389|63|1.2923793029008||0|0|0.33523|21.15|0.38496|78|0.38495569507707|78|46|0.06661|0.13849|0.21242287735453|0.23062815654493|219.36336141789|196.69770673775|142.71255097203|0.545|0.364|0.33499|11|5|0.004626338028169|0.11117683098592|32.610000610352|2014-07-06|-0.41081|2015-08-09|1.17241|2015-11-08
2024-04-13 22:40:39|WEEKLY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|89.595511889243|3|5.1784126108272|-0.0494|1|1|-0.04939|102|0.14277|100|0.36306330583714|79|46.67|0.00717|0.04561|0.076837544771883|0.15800651193503|573.48008882542|1380.3208604349|6107.7845880944|0.714|0.449|0.14493|49|27|0.0023657841852337|0.052730087374399|146.30000305176|2022-01-09|-0.15658|1982-12-12|0.20253|1982-12-26
2024-04-13 22:40:40|WEEKLY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|-5.5296629591927|10|0.42188976543234|-0.0583|-1|1|-0.05825|4.36|-0.20409|8|-0.20409333670364|8|31.44|-0.04806|0.043|-0.022084150545015|0.068472133326696|-22.060327046066|175.12514728056|14.719783963474|0.484|0.29|0.2306|62|24|0.0014225791624106|0.07009031154239|37.049999237061|2007-03-04|-0.42748|1990-09-23|0.77866|1994-02-06
2024-04-13 22:40:41|WEEKLY|02403|16617|/equities/magellan-health-s|R2000VALUE|92.657343265062|89|1.1804325642869||0|0|0.39691|94.99|-0.17342|15|-0.17341598370798|15|29.34|-0.07921|-0.01511|-0.049628787398116|-0.017476932856964|29.382781219138|71.853807414744|336.12879368164|0.724|0.448|0.20744|29|16|0.0022216719914803|0.059168296059638|112.25|2018-04-22|-0.26134|2018-04-29|0.2986|2016-11-13
2024-04-13 22:40:42|WEEKLY|02404|17572|/equities/wesbanco|R2000VALUE|25.715642158715|19|1.9256364323996|-0.056|1|1|-0.05596|27.5|-0.09003|21|-0.090027922297336|21|44.19|-0.06592|-0.00799|-0.019578482240843|0.023786248196786|34.941611780845|77.07770163673|252.06233166468|0.419|0.326|0.19537|43|13|0.0013601355578728|0.060074431699687|51.119998931885|2018-08-26|-0.21094|2009-03-08|0.31387|2008-02-03
2024-04-13 22:40:43|WEEKLY|02405|39145|/equities/trinity-industries|R2000VALUE|22.400945294365|19|1.6880182860742|0.0344|1|2|0.0113|26.86|-0.39251|5|-0.24021351987067|7|30.37|-0.00514|0.07502|0.033618946208855|0.092078421328167|83.728930480544|429.35649581697|1413.6842603895|0.587|0.4|0.22571|75|32|0.0027398693379791|0.07402856271777|36.549999237061|2014-09-21|-0.30909|1987-10-25|0.44595|2008-11-30
2024-04-13 22:40:45|WEEKLY|02406|48366|/equities/columbia-pr|R2000VALUE|18.452308483728|14|0.27089728653142|0.1412|1|1|0.14118|19.28|-0.21506|5|-0.086808226676111|36|24.29|-0.07247|-0.04085|-0.10617240768083|-0.10247121638248|35.81557090095|57.971821925024|85.918004580187|0.529|0.294|0.14336|17|8|0.00099138497652582|0.051952018779343|29.590000152588|2014-05-18|-0.43512|2020-03-22|0.43543|2020-03-29
2024-04-13 22:40:46|WEEKLY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|22.041836639242|19|1.1024044325936|-0.0202|1|2|-0.03633|23.34|0.02965|24|-0.11583423700986|23|47|-0.03842|-0.01796|-0.038777376437395|-0.07146549579958|77.846107155749|86.0208993|131.49295860613|0.667|0.222|0.15842|9|5|0.0020711111111111|0.055804126984127|32.5|2020-02-23|-0.40017|2020-03-22|0.49024|2020-04-12
2024-04-13 22:40:47|WEEKLY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|5.6426541383384|18|0.57690385248808|-0.0233|1|2|-0.09836|6.6|0.56403|118|0.051346314012998|42|34.38|-0.0274|-0.00087|0.067643751102999|-0.0050412080005631|166.43924909461|95.495152757451|42.307690661805|0.476|0.286|0.13841|21|9|-0.00037016238159675|0.052311447902571|24.780000686646|2020-02-09|-0.23365|2020-03-22|0.28194|2020-11-15
2024-04-13 22:40:48|WEEKLY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|19.713598018187|19|1.2776818592967|-0.0649|1|1|-0.0649|21.18|-0.05398|38|-0.067652999443209|31|52.36|0.03821|0.08106|0.022368562823343|0.086607651283321|52.496343713813|133.83036110279|1091.752560849|0.615|0.41|0.21218|39|20|0.0020302912621359|0.059287441747573|33.700000762939|2018-06-17|-0.26398|2009-03-08|0.41276|2009-09-27
2024-04-13 22:40:49|WEEKLY|02410|21172|/equities/moog-inc-a|R2000VALUE|137.14839333711|75|6.9388676669266|0.795|1|1|0.79503|156.06|-0.15152|26|-0.11706235394876|8|34.08|-0.00538|0.06725|0.094218182632347|0.16786159254336|317.96424474921|898.76988918096|7802.9998779297|0.569|0.4|0.21653|65|28|0.00335875054609|0.070102599388379|161.03999328613|2024-04-14|-0.313|2020-03-15|0.29044|2000-04-09
2024-04-13 22:40:51|WEEKLY|02411|17372|/equities/towne-bank|R2000VALUE|25.365607712153|22|1.638120749324||0|0|-0.03226|26.4|0.00073|35|-0.13993114212332|20|43.93|-0.00798|0.05817|0.12772797698701|0.19822751927048|337.24360022117|363.10617674474|400|0.517|0.345|0.19407|29|13|0.0019884555984556|0.062247181467181|35.299999237061|2017-10-22|-0.17667|2009-02-22|0.26552|2008-07-27
2024-04-13 22:40:52|WEEKLY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|44.47901399153|17|2.7018662116058|0.1541|1|2|0.06412|50.45|-0.01439|38|-0.014392278628496|38|48.65|0.1229|0.21833|0.19619864428793|0.44416629930084|221.38183569852|832.47553702933|2866.4773316084|0.652|0.391|0.24465|23|11|0.0044348281938326|0.082173303964758|53.779998779297|2024-04-07|-0.25523|2008-10-12|0.41304|2008-11-30
2024-04-13 22:40:53|WEEKLY|02413|17118|/equities/spirit-airlines|R2000VALUE|-8.9095684880131|13|1.4481894769309||0|0|0.37425|4.18|-0.56573|4|-0.5657274758049|4|30|-0.03553|0.06632|-0.16539210602257|-0.16514768139415|10.41310081222|15.120887515805|36.411149782366|0.5|0.409|0.28132|22|7|0.0019834821428571|0.097690982142857|85.349998474121|2014-12-14|-0.55377|2024-01-21|0.74672|2020-06-07
2024-04-13 22:40:54|WEEKLY|02414|17186|/equities/skywest|R2000VALUE|57.664997080273|55|3.7400016853192|2.1674|1|2|2.05458|67.72|0.42949|69|-0.050266861352599|43|34.82|-0.01096|0.12465|0.11937732812306|0.2761394109446|205.60871008288|1416.7568347019|4055.0899976622|0.545|0.327|0.30984|55|24|0.0044338344337227|0.096318461147791|71.160003662109|2024-04-14|-0.64455|2001-09-23|0.48622|2001-09-30
2024-04-13 22:40:55|WEEKLY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|-15.323576099522|102|0.79526116531261||0|0|0.3471|14.86|-0.01724|76|-0.017244679941604|76|31.36|-0.03482|0.00303|-0.024969997476046|0.012510509668691|24.374819913528|114.90711015855|514.18682066692|0.614|0.357|0.13487|70|33|0.0012953222996516|0.047540853658537|43.439998626709|2006-10-29|-0.19022|2009-02-22|0.27038|2020-11-15
2024-04-13 22:40:57|WEEKLY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|10.26838282514|18|0.59655069989558|-0.0618|1|2|-0.11148|10.76|-0.27474|8|-0.19148936170213|14|35.33|-0.04761|-0.02335|-0.038990180643084|-0.05962908051503|49.650102561242|67.6988364762|57.142858589901|0.667|0.286|0.14861|21|13|0.00053577075098814|0.048980961791831|19.915000915527|2017-04-30|-0.40763|2020-03-22|0.74576|2020-04-12
2024-04-13 22:40:58|WEEKLY|02417|16107|/equities/first-midwest-ban|R2000VALUE|19.037914459837|7|1.0828298025733|0.0346|1|2|-0.02405|21.51|0.25347|32|0.25346913587524|32|39.53|0.00892|0.07334|0.04316040816525|0.097269228090954|146.43840253364|342.02348726301|977.72726193933|0.588|0.412|0.16379|51|18|0.0021327101879327|0.05752981206726|40.090000152588|2008-09-21|-0.30866|2009-01-25|0.39976|2009-05-10
2024-04-13 22:40:59|WEEKLY|02418|977731|/equities/gms-inc|R2000VALUE|84.120099495719|20|4.8054694798975|0.3556|1|1|0.35557|95.31|-0.1171|11|0.17097671863645|40|35.64|0.05707|0.14194|0.039970285967934|0.063116705283188|117.01141918112|118.43478997173|423.59998914931|0.545|0.273|0.26287|11|5|0.0056092457420925|0.085242725060827|101.04000091553|2024-04-14|-0.30916|2020-03-15|0.3228|2020-03-29
2024-04-13 22:41:00|WEEKLY|02419|17078|/equities/retail-opportunit|R2000VALUE|11.75667548698|18|0.68435159609903||0|0|-0.11969|12.43|-0.16464|8|-0.16464235024481|8|44.26|-0.00271|0.02659|0.017607112204692|0.050312180878405|108.65184345372|125.47946599133|136.1445799493|0.526|0.316|0.12762|19|8|0.0011761305361305|0.045627610722611|23.049999237061|2016-07-31|-0.42573|2020-03-22|0.37061|2020-06-07
2024-04-13 22:41:01|WEEKLY|02420|1122330|/equities/covetrus|R2000VALUE|19.865725660121|22|0.35809130675423|0.0649|1|1|0.06494|20.99|0.23841|53|1.0262178972105|51|57|0.50566|0.65775|0.63231297249193|1.0262178972105|250.92911102|202.622|51.182639917585|0.667|0.333|0.42484|3|2|0.00069348958333333|0.11759572916667|41|2019-02-17|-0.37657|2019-08-18|0.46444|2019-11-17
2024-04-13 22:41:03|WEEKLY|02421|16306|/equities/heartland-financial|R2000VALUE|30.667892920103|19|2.3944178703626|-0.0337|1|1|-0.0337|33.84|-0.12406|26|0.11091367417878|75|42.19|-0.02416|0.03117|-0.0049441617591506|0.03411357593285|61.045753004351|107.25801830372|308.1967355501|0.645|0.355|0.19215|31|15|0.0018882126696833|0.0633457239819|61.879810333252|2018-08-26|-0.21789|2009-03-08|0.26614|2009-03-15
2024-04-13 22:41:04|WEEKLY|02422|8143|/equities/genworth-finl|R2000VALUE|5.5782283636089|19|0.35071541757086|-0.056|1|1|-0.056|5.9|0.11521|74|0.11520736922137|74|48.52|0.12888|0.22754|0.19387704097833|0.2703904126769|310.6331728301|287.74474653051|30.256410745474|0.571|0.381|0.34337|21|9|0.0031070202507232|0.1036799903568|37.159999847412|2007-02-25|-0.53947|2008-10-12|1.16393|2009-05-10
2024-04-13 22:41:05|WEEKLY|02423|278|/equities/office-depot|R2000VALUE|47.513501628128|18|3.05968620368|0.0077|1|2|-0.01562|50.41|0.04732|25|0.04732188625891|25|31.34|0.24339|0.38155|0.49780236681987|0.82769433243348|901.22844826873|6569.1994418481|3734.0739968251|0.61|0.39|0.28787|59|27|0.0085373901393355|0.097721398713826|94|2015-05-10|-0.41034|2008-10-26|9.08658|2015-05-03
2024-04-13 22:41:06|WEEKLY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|12.824062992143|7|0.78072925219838|0.082|1|2|-0.04132|14.85|0.1482|82|0.14819992736114|82|36.38|-0.04601|0.03419|-0.077172515549216|-0.0141493879212|45.103233525134|89.897608716366|71.739129633544|0.692|0.462|0.17165|13|3|0.0010229853862213|0.072668538622129|25.89999961853|2018-06-10|-0.27722|2020-03-22|0.37111|2020-06-07
2024-04-13 22:41:07|WEEKLY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|75.678709171929|73|5.0730734442582|0.5215|1|1|0.52154|87.93|-0.22577|8|-0.22577149171599|8|45.27|0.0671|0.12122|0.1461442506432|0.23724347501035|231.69847778374|239.85942618543|457.01663903952|0.727|0.455|0.25397|11|8|0.0042316842105263|0.071475157894737|94.779998779297|2024-02-04|-0.38448|2020-03-22|0.45565|2020-04-12
2024-04-13 22:41:09|WEEKLY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|-4.6208513657025|142|0.3908273883283|0.5861|-1|1|0.58607|4.16|-0.15004|10|-0.15004360803454|10|14.5|-0.23927|-0.15148|-0.15004360803454|-0.15004360803454|84.996|84.996|41.475572863049|0.25|0.25|0.25139|4|1|-0.0016406030150754|0.099797989949749|14.579999923706|2021-05-30|-0.42623|2023-10-15|0.24898|2023-10-22
2024-04-13 22:41:09|WEEKLY|02427|945068|/equities/urban-edge-properties|R2000VALUE|15.767441079612|20|0.78824351195216||0|0|-0.06113|16.28|-0.19834|5|-0.1078914377564|15|42.18|0.03108|0.04817|0.0091409227657259|-0.03664113808986|98.049920560153|84.621594985826|70.26327420388|0.818|0.364|0.1819|11|8|0.00057757763975155|0.062732753623188|29.260000228882|2016-07-10|-0.41649|2020-03-22|0.33406|2020-11-15
2024-04-13 22:41:10|WEEKLY|02428|17071|/equities/renasant-corp|R2000VALUE|26.995471986437|19|2.2453982984188|-0.036|1|2|-0.07896|28.81|-0.0814|30|-0.081398687368005|30|39.27|-0.01112|0.03259|-0.0086081714214805|-0.0071134703662247|50.448171455603|60.431163675598|595.24790408401|0.512|0.366|0.18617|41|17|0.0020890847665848|0.05978183046683|49.779998779297|2018-06-10|-0.21634|2009-03-08|0.39218|2009-03-15
2024-04-13 22:41:11|WEEKLY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|11.66161217121|24|0.71581836353503|-0.0924|1|1|-0.09235|11.99|0.10075|34|-0.17978784447025|6|31.78|0.00033|0.02773|-0.022288955537663|-0.040645278863698|81.274093275467|76.528225413761|20.300700476382|0.348|0.261|0.13876|23|7|-0.00054978779840849|0.052843633952255|85.454002380371|2013-03-24|-0.47619|2020-04-05|1.02893|2020-04-12
2024-04-13 22:41:12|WEEKLY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|9.8181363659035|20|0.54815317376739|0.0086|1|2|-0.03162|10.72|-0.21122|8|-0.21121821907462|8|53.48|0.04195|0.08894|0.026055175623099|0.055601179697077|113.80426840368|132.70599862735|29.572414529735|0.4|0.28|0.15874|25|9|0.00046225663716814|0.061910147492625|44.279998779297|2008-02-10|-0.48333|2020-03-29|0.81651|2020-04-12
2024-04-13 22:41:14|WEEKLY|02431|39312|/equities/realogy-holdings|R2000VALUE|-8.3771833158785|5|0.9059199537223|-0.0287|-1|1|-0.02874|5.37|-0.29364|13|-0.29364006975631|13|42.57|0.06617|0.13105|0.062437271225767|0.062723845115973|120.03163363822|100.76821573044|15.982143242343|0.5|0.286|0.32503|14|7|0.00012535|0.0981255|55.279998779297|2013-05-26|-0.49546|2020-03-22|0.51271|2020-04-12
2024-04-13 22:41:15|WEEKLY|02432|1171969|/equities/coursera|R2000VALUE|-16.840712421885|8|1.1452374040255|0.2051|-1|1|0.2051|13.1|0.1323|30|0.13230198155742|30|37.75|0.03063|0.07966|-0.074850876818738|-0.074850876818738|81.29914|81.29914|28.615117367356|0.5|0.5|0.28842|4|2|-0.0055098101265823|0.11015170886076|62.533401489258|2021-04-11|-0.1915|2021-05-09|0.18589|2023-04-30
2024-04-13 22:41:16|WEEKLY|02433|20755|/equities/gray-television-inc|R2000VALUE|-8.1664457078662|8|0.79381520734518||0|0|0.09446|5.56|-0.40095|9|-0.40095238458543|9|29.79|-0.05546|0.05127|-0.019963977320478|0.058120050989233|-8.0612946054926|151.08339550202|44.766504900366|0.688|0.396|0.29887|48|22|0.0033932428670842|0.10132242867084|25.309900283813|2019-04-14|-0.70769|2008-11-16|1.15447|2009-09-20
2024-04-13 22:41:17|WEEKLY|02434|17386|/equities/trustmark-corp|R2000VALUE|22.939980093996|19|1.6680498581328|0.0605|1|2|0.01236|26.2|-0.12236|25|-0.12235509648692|25|47.94|-0.02628|0.04563|0.10155254219174|0.18531083988181|165.22947483312|342.93213227947|2673.469413573|0.532|0.362|0.19738|47|19|0.0022342316160282|0.061809524438573|38.470001220703|2022-11-13|-0.20341|2008-09-28|0.30004|2008-09-21
2024-04-13 22:41:18|WEEKLY|02435|102910|/equities/caretrust-inc|R2000VALUE|21.581909035765|4|0.91893463205968|-0.0015|1|2|-0.01334|23.66|-0.17491|7|-0.0039043399023759|53|46.55|0.05907|0.11682|0.089334449655002|0.15539662308681|137.60745866529|166.7787255515|133.29577378824|0.455|0.364|0.18241|11|3|0.0018810485436893|0.062059087378641|25.534999847412|2019-05-19|-0.35721|2020-03-15|0.44095|2020-04-12
2024-04-13 22:41:20|WEEKLY|02436|20909|/equities/barnes-group-inc|R2000VALUE|30.060758866974|17|2.3003951852626|0.1545|1|2|0.09519|35.09|0.15216|40|0.012865170854159|19|28.86|-0.00484|0.05681|0.041425440479676|0.074749380727939|280.56596078887|552.6600168877|1324.1509015011|0.595|0.418|0.16995|79|27|0.0021593466898955|0.055502378048781|72.870002746582|2017-10-22|-0.38202|2023-10-29|0.36633|2008-11-30
2024-04-13 22:41:21|WEEKLY|02437|32324|/equities/world-fuel-services|R2000VALUE|22.435693763528|9|1.3107917717594|0.0559|1|1|0.05595|25.29|0.34685|52|0.34685242912351|52|35.55|0.04511|0.11675|0.035675022979396|0.15673256688883|63.598848749343|551.57775050387|7024.9999751648|0.564|0.309|0.25076|55|24|0.0040283392766174|0.077054523688232|58.5|2015-04-05|-0.39726|1992-06-28|0.72222|1986-10-19
2024-04-13 22:41:22|WEEKLY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|8.0759825455348|7|1.1923847075558|-0.0637|1|1|-0.06369|9.85|-0.30279|8|-0.30279172620304|8|20.8|0.05105|0.12911|0.21218133901726|0.20502412730726|236.31007351654|155.35436983184|98.500003814697|0.533|0.4|0.17823|15|7|0.0024510377358491|0.092187893081761|41.578998565674|2021-02-07|-0.27895|2023-03-05|0.40454|2024-03-03
2024-04-13 22:41:23|WEEKLY|02439|16951|/equities/portfolio-recover|R2000VALUE|18.091069914029|18|2.636528200784|0.1566|1|2|0.04009|24.39|-0.06534|14|-0.065337259644409|14|33.33|-0.01238|0.03913|0.050421626126068|0.14938395323655|113.12688910959|288.00435609615|473.59221238826|0.758|0.394|0.24895|33|21|0.0032045120859445|0.079982614145031|65|2014-11-09|-0.47378|2023-05-14|0.38861|2020-04-12
2024-04-13 22:41:24|WEEKLY|02440|24580|/equities/macdonald|R2000VALUE|66.158948686937|22|1.7737829206891|0.9746|1|2|-0.00648|70.54|-1.1392|30|-0.26554548273227|9|40.34|-0.02543|0.1162|0.035351461187417|0.095997421845531|-40.902038424413|195.39188839401|470.26667277018|0.586|0.379|0.24346|29|13|0.0037301007556675|0.077307607052897|101.41999816895|2015-03-01|-0.50888|2019-01-13|1.17591|2022-12-18
2024-04-13 22:41:26|WEEKLY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|-40.151444088313|35|1.8137723807926|0.0358|-1|1|0.03583|35.79|-0.11479|13|-0.11479128087172|13|27.73|-0.08038|-0.01906|-0.037584673630005|-0.0067773280316319|25.247126565099|61.776511582022|208.20244213849|0.545|0.386|0.20102|44|19|0.0016427511961722|0.062148197767145|107.48999786377|2015-05-10|-0.21586|2008-10-12|0.30312|2008-11-30
2024-04-13 22:41:27|WEEKLY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|13.876872295396|37|1.5293512926922|0.5139|1|2|0.05526|15.66|0.01063|18|0.010631886836704|18|36.81|0.0398|0.12525|0.10173357972106|0.15400543830111|429.13158772032|769.53823191522|1023.5294209311|0.525|0.407|0.17889|59|17|0.0023391304347826|0.063411951992754|67.769996643066|2007-07-22|-0.32522|2008-10-12|0.84807|2023-08-06
2024-04-13 22:41:28|WEEKLY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|8.1219650672265|18|0.45067040241696|0.0092|1|1|0.00925|9.275|-0.12494|76|0.11111101022562|108|46.1|0.03067|0.0794|0.046304689494727|0.043025716644197|137.63234331604|125.74008870811|83.860752862898|0.667|0.429|0.25281|21|11|0.0016162944162437|0.080333360406091|21.340000152588|2007-07-08|-0.36339|2008-10-12|0.37158|2008-11-02
2024-04-13 22:41:29|WEEKLY|02444|16759|/equities/netscout-systems|R2000VALUE|-24.596909030125|66|1.4856362289342|0.3788|-1|1|0.37879|19.68|0.10268|144|0.10268015349609|144|38.19|-0.1749|-0.02203|-0.03699897648384|0.068656465107149|-1.1164136260012|129.55473639971|141.78674454549|0.438|0.313|0.37615|32|10|0.0036291608391608|0.1044803962704|48.130001068115|2014-09-14|-0.44804|2001-06-17|0.79097|1999-09-05
2024-04-13 22:41:30|WEEKLY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|-17.344705692426|5|1.1032352816712|0.0337|-1|1|0.03365|14.07|-0.16082|13|-0.16082071824374|13|32.47|-0.08093|-0.03236|-0.035835887406734|-0.019056623130409|42.667986686946|69.269629625493|89.904153596047|0.559|0.382|0.16852|34|11|0.00080099277978339|0.057874720216607|28.909433364868|2018-06-10|-0.29432|2020-03-22|0.279|2020-03-29
2024-04-13 22:41:32|WEEKLY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|19.578609973591|19|1.201146117998|-0.0349|1|1|-0.03487|20.76|0.15242|77|0.15241760107143|77|39.59|0.0264|0.06139|-0.032128319952441|-0.020422348705205|76.980657508404|89.900888243248|97.419055603734|0.412|0.235|0.1508|17|7|0.00082096960926194|0.052199044862518|49.259998321533|2019-11-03|-0.33294|2020-03-22|0.37756|2020-04-12
2024-04-13 22:41:33|WEEKLY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|-43.23623146755|34|2.2611444695964|0.1972|-1|1|0.19717|36.32|-0.2567|9|-0.2567014793174|9|26.36|-0.0815|-0.02699|-0.069661051616271|-0.073987222310866|18.058066535753|31.614671753773|119.82844056343|0.556|0.389|0.19494|36|14|0.0012200203665988|0.062109765784114|104.5299987793|2016-07-17|-0.38308|2017-11-05|0.27079|2022-05-15
2024-04-13 22:41:34|WEEKLY|02448|24410|/equities/park-national-corp|R2000VALUE|111.67106863433|22|7.6963810817331|0.0961|1|1|0.09611|125.23|-0.11293|24|-0.11293209560555|24|35.2|-0.04177|0.00908|-0.0076429578112452|0.046455056394422|33.674689717852|111.31404558172|856.5663771354|0.612|0.347|0.16627|49|22|0.0019563115693013|0.050259152348225|151.58999633789|2022-12-04|-0.14007|2008-10-26|0.32238|2008-07-20
2024-04-13 22:41:35|WEEKLY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|8.5149999222889|7|0.87544989509698|-0.105|1|1|-0.10495|10.66|-0.30611|19|-0.30610975815677|19|46.05|0.14044|0.19265|0.27562428131283|0.45843456146295|570.69211933647|511.59910727248|78.382349620641|0.579|0.316|0.22952|19|11|0.0014093416572077|0.073811021566402|52.840000152588|2016-07-31|-0.48902|2008-10-26|0.45703|2008-11-02
2024-04-13 22:41:36|WEEKLY|02450|17396|/equities/tessera-tech|R2000VALUE|10.082697817826|18|0.82163793465552|-0.0819|1|1|-0.08191|10.2|-0.04397|15|-0.043967215055416|15|29.94|-0.09326|0.03915|-0.0015625406326413|0.080604394886036|11.356932038344|148.10713945556|57.367825733136|0.571|0.371|0.27235|35|16|0.0029361126760563|0.088047530516432|45.950000762939|2017-01-08|-0.75873|2017-08-06|1.50267|2022-10-09
2024-04-13 22:41:38|WEEKLY|02451|17121|/equities/seacoast-banking|R2000VALUE|22.468012244454|19|1.8523150107595|-0.0957|1|2|-0.14215|22.51|0.06647|15|-0.05671006472758|17|39.17|-0.00014|0.05584|0.045743015179638|0.12843043101053|109.62386182018|448.36530448651|214.76958633318|0.585|0.377|0.19227|53|26|0.0017920009551098|0.067397731614136|159.80000305176|2006-09-03|-0.43928|2009-03-08|0.70507|2009-03-15
2024-04-13 22:41:39|WEEKLY|02452|16325|/equities/icf-international|R2000VALUE|134.53396776694|45|6.2167367739696|0.204|1|2|0.16694|143.65|-0.22805|25|-0.038557492711426|18|37.87|-0.00564|0.02985|-0.020424294625326|0.049527224573564|57.461989115689|136.86779318566|1135.5731085245|0.739|0.391|0.21149|23|17|0.0036547650273224|0.069493158469945|158|2024-03-10|-0.20117|2017-03-05|0.24795|2006-10-22
2024-04-13 22:41:40|WEEKLY|02453|20939|/equities/enpro-industries|R2000VALUE|135.37737827026|18|10.653886280884|0.1422|1|2|0.04565|157.37|-0.29129|8|-0.020011748484914|19|34.09|0.05447|0.17795|0.14925132202682|0.32932064652956|144.47418747295|927.83177922837|1862.3668481582|0.697|0.455|0.21172|33|15|0.0042296059544658|0.074100253940455|170.63499450684|2024-03-31|-0.33779|2020-03-22|0.44444|2003-04-27
2024-04-13 22:41:41|WEEKLY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|14.705607142182|39|0.79175841440035|0.0969|1|1|0.09692|17.09|0.32201|78|0.3220088479657|78|58.26|0.08773|0.14765|0.13285161505885|0.13938421940642|200.1040184813|177.48506080773|88.411796275431|0.37|0.296|0.16388|27|8|0.00086296710117939|0.055283488516449|37.830001831055|2016-07-31|-0.23851|2020-04-05|0.42389|2020-11-15
2024-04-13 22:41:42|WEEKLY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|33.526691441245|7|1.9534923540034||0|0|0.00824|39.15|-0.46618|9|-0.4661750483134|9|40.6|-0.14767|0.03352|-0.31397402677077|-0.31397402677077|44.74639386|44.74639386|44.232290793103|0.4|0.4|0.24003|5|1|-0.00091985645933014|0.095606028708134|121.41999816895|2021-03-14|-0.47457|2023-04-23|0.26654|2021-08-29
2024-04-13 22:41:43|WEEKLY|02456|101870|/equities/knowles-cor|R2000VALUE|15.229855831071|24|0.92217498433372|-0.0143|1|1|-0.01434|15.81|0.00311|38|0.017921005719562|10|33.8|-0.05888|0.01635|-0.12211607677117|-0.10333042824465|37.655482418415|62.321689187147|55.106309255201|0.467|0.267|0.22999|15|5|0.0003731320754717|0.073214433962264|33.819999694824|2014-08-31|-0.22516|2016-02-14|0.2329|2023-11-05
2024-04-13 22:41:44|WEEKLY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|-8.042556794784|49|0.59866702471664|0.0524|-1|1|0.05236|7.24|-0.07634|17|-0.076339752738573|17|41.1|-0.00978|0.03645|-0.059828961525762|-0.113541468756|64.521445804703|53.379535384001|19.052630976627|0.6|0.5|0.26255|10|4|-0.0016555773420479|0.08541220043573|83.5|2015-07-05|-0.29475|2020-03-15|0.26579|2015-07-05
2024-04-13 22:41:45|WEEKLY|02458|21222|/equities/cbiz-inc|R2000VALUE|68.867638341457|202|3.2410977933754||0|0|1.81407|74.01|0.04152|33|0.041524183775075|33|42.26|-0.00427|0.13662|-0.089738843552536|0.01213138510608|11.490783159704|92.844224507619|5248.9364459753|0.516|0.29|0.31583|31|10|0.0055383388484447|0.090428550628723|79.550003051758|2024-03-31|-0.35159|2000-02-06|2.41126|1996-05-26
2024-04-13 22:41:46|WEEKLY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|51.809282351146|20|4.5025441700894|0.2814|1|1|0.28139|58.38|-0.19551|9|0.072000416786595|34|30.36|-0.05077|0.01901|0.0075990908234567|0.036473168881795|44.795279943652|116.68271540037|2606.2500365877|0.6|0.373|0.20933|75|28|0.0027076655052265|0.069104233449477|69.959999084473|2024-03-24|-0.42238|2018-12-23|0.32747|2010-01-10
2024-04-13 22:41:48|WEEKLY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|27.425708918801|19|1.4336086541032|-0.017|1|1|-0.01699|30.67|-0.1317|19|-0.22837839899836|4|25.13|-0.11625|-0.01074|-0.19811171605719|-0.22024933726822|40.803716717378|46.992648528594|123.91919222745|0.267|0.2|0.21229|15|4|0.0019220253164557|0.065681898734177|53.625|2018-08-19|-0.30577|2020-03-22|0.20113|2020-04-12
2024-04-13 22:41:49|WEEKLY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|3.1498586703645|19|0.4383851386582|0.0432|1|2|-0.03186|3.95|-0.6255|8|-0.2393939312934|15|44|0.00191|0.05184|-0.20381177391464|-0.069705124125345|29.755468152308|83.66557878|16.916488150546|0.571|0.286|0.32888|7|3|-0.0028670245398773|0.086631380368098|28.659999847412|2021-11-07|-0.2845|2022-07-17|0.55978|2023-06-18
2024-04-13 22:41:50|WEEKLY|02462|13839|/equities/devry-inc|R2000VALUE|-58.366059034476|11|3.4330959160235||0|0|0.0436|46.28|0.12662|26|0.1266214368173|26|32.73|-0.01747|0.0607|-0.012051148142876|0.10440999445659|12.457062881952|275.21083121451|3793.4424339331|0.615|0.327|0.24004|52|22|0.0037347546728972|0.076286839953271|74.360000610352|2010-04-25|-0.29017|2012-07-29|0.47024|2007-10-28
2024-04-13 22:41:51|WEEKLY|02463|15520|/equities/banner-corp|R2000VALUE|-53.504941967449|10|3.10906229845|0.0128|-1|1|0.01281|43.92|-0.1077|9|-0.10770154163957|9|46|0.035|0.12704|-0.011318983097486|-0.087885561687746|50.06978169799|30.563351847854|59.836508523042|0.469|0.281|0.24965|32|13|0.0015157123565159|0.076703443619176|326.9700012207|2006-11-26|-0.3662|2009-02-01|0.43909|2010-04-11
2024-04-13 22:41:52|WEEKLY|02464|21236|/equities/sjw-corp|R2000VALUE|-63.055852247711|43|2.9919507746683||0|0|0.23193|52.82|-0.01743|34|-0.017431079553364|34|30.39|-0.00867|0.04166|0.066226678907509|0.1031132305971|463.89504773198|1081.8353745141|3668.0553886074|0.527|0.432|0.10725|74|17|0.0021906372762986|0.043484879965081|83.879997253418|2023-01-01|-0.19691|2001-02-25|0.20413|2007-08-12
2024-04-13 22:41:54|WEEKLY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|53.586729673341|19|3.9169901717607|0.2318|1|2|0.11568|59.99|-0.29373|6|-0.2937293291872|6|33.01|0.00016|0.06711|0.036291595770708|0.10501975495437|33.031340172336|135.77236544028|1845.8462054913|0.609|0.362|0.22002|69|32|0.0027647386759582|0.065967430313589|81|2022-01-09|-0.35874|2008-10-12|0.55792|2008-11-30
2024-04-13 22:41:56|WEEKLY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|-18.345709631356|5|0.75023645477567||0|0|-0.00564|16.05|-0.12739|13|-0.12739205908964|13|34|-0.0441|-0.00444|0.0068590835583043|-0.00081582563691839|89.50775748781|86.449293529161|97.096180098935|0.611|0.444|0.17112|18|8|0.0011595616883117|0.060483782467533|30.353958129883|2017-10-08|-0.34226|2020-03-22|0.38122|2020-03-29
2024-04-13 22:41:57|WEEKLY|02467|15554|/equities/bgc-partners|R2000VALUE|6.7614279804228|72|0.58721005660805|0.7261|1|1|0.72606|7.75|-0.23617|7|-0.23617209476704|7|34.2|-0.04622|0.0406|-0.081543241209945|-0.06720553931038|11.191482511556|27.596694513631|17.637688307275|0.543|0.4|0.30151|35|13|0.0014708990536278|0.10253324921136|89.879997253418|2000-03-19|-0.36937|2000-04-16|0.47695|2000-12-10
2024-04-13 22:41:58|WEEKLY|02468|15357|/equities/argo-group-intern|R2000VALUE|29.483612493013|41|0.16879575936844|0.0529|1|2|0.02042|29.99|-0.0771|61|-0.077095443950153|61|41.6|0.02591|0.09248|0.062580444172995|0.093556423932169|133.24801008329|195.18945263331|33.385282377619|0.6|0.422|0.19193|45|21|0.00080003138075314|0.064497029288703|249.88999938965|1993-09-05|-0.66081|2006-02-19|0.34986|1990-10-21
2024-04-13 22:41:59|WEEKLY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-8.0036617401542|49|0.47538784273049|0.2093|-1|1|0.20927|6.48|0.02694|28|0.026942315192587|28|30.15|-0.04725|-0.00306|-0.034539340408881|-0.05573626920533|15.361575990772|27.444803765747|27.787307478017|0.646|0.396|0.17357|48|26|0.00071534448160535|0.062316795986622|48.630001068115|2007-02-11|-0.47495|2020-03-15|0.66963|2020-06-07
2024-04-13 22:42:00|WEEKLY|02470|20780|/equities/istar-financial-inc|R2000VALUE|-54.510736821937|62|8.9885789152145||0|0|0.53811|47.6875|0.45442|60|0.45442088930126|60|42|0.09293|0.50817|0.30195790342573|0.42217488718438|2045.9961928208|2310.7124393153|40.495498586042|0.55|0.375|0.2875|40|14|0.0065208098793797|0.08726666283745|135.01571655273|2021-11-07|-0.95489|1993-12-12|5.18916|2018-01-21
2024-04-13 22:42:02|WEEKLY|02471|945634|/equities/easterly-government-properties|R2000VALUE|-13.154906248057|4|0.61597179621586|-0.0062|-1|1|-0.00619|11.37|0.39474|162|-0.2001794592262|29|59.5|0.00355|0.05264|0.065104167957363|0.069262504142019|116.6646256609|115.69314798342|73.354837971349|0.625|0.375|0.1498|8|4|-0.00020901878914405|0.046066826722338|29.694999694824|2020-04-12|-0.11492|2020-05-17|0.16073|2020-04-12
2024-04-13 22:42:03|WEEKLY|02472|15985|/equities/eagle-bancorp|R2000VALUE|-28.767027998693|5|2.2790092311726||0|0|0.03615|21.33|-0.14397|14|-0.14396965431918|14|38.85|0.01521|0.13544|0.03549846508437|0.11930879195965|105.51215097403|400.76774017624|1324.8447039867|0.575|0.4|0.1956|40|11|0.0034404942233633|0.062753010269576|69.800003051758|2017-12-03|-0.67226|1998-08-16|0.43486|1993-08-15
2024-04-13 22:42:04|WEEKLY|02473|20492|/equities/granite-construction-inc|R2000VALUE|48.321358475239|24|2.7325919767765|0.3257|1|2|0.20509|55.35|-0.28189|26|0.078891984908455|27|30.7|-0.07528|-0.00702|-0.011637572015461|0.039841282633646|30.656361415478|136.58706609413|1038.461524698|0.526|0.368|0.24198|57|19|0.0029570953186689|0.077976762549351|74.620002746582|2007-07-22|-0.30063|2019-08-04|0.51401|2008-11-02
2024-04-13 22:42:05|WEEKLY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|15.026360882612|4|0.78621311542342|0.0825|1|2|0.03734|17.5|-0.30371|79|-0.22671298419474|29|32.39|-0.06375|-0.00721|-0.053837137099807|0.026548405965289|30.435981441833|106.42834371166|384.6153684924|0.696|0.391|0.18974|23|9|0.003061871657754|0.063725387700535|28.610000610352|2019-09-15|-0.31286|2020-03-22|0.46632|2020-04-12
2024-04-13 22:42:06|WEEKLY|02475|995930|/equities/laureate-education-inc|R2000VALUE|12.855782682764|177|0.60976509598867|1.01|1|1|1.01004|14.36|0.03351|113|0.033510603119928|113|39.8|-0.04897|0.07464|-0.0062927761498343|-0.024879579661161|97.670686663662|94.74496223|192.44149373457|0.6|0.4|0.246|5|3|0.00323072|0.07657352|14.909999847412|2024-04-07|-0.39394|2020-03-22|0.18074|2020-02-02
2024-04-13 22:42:08|WEEKLY|02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE|43.750855883099|6|4.4113815757509|0.2088|1|2|0.14396|56.1|-0.27265|4|-0.27264954122966|4|34.07|0.00535|0.09674|-0.045230881130545|-0.031918837413315|40.316013215595|50.456444516045|3.6966262109|0.467|0.333|0.37488|15|5|0.00068936046511628|0.14975810077519|7023.33984375|2014-06-22|-0.49416|2016-12-25|0.70585|2017-01-08
2024-04-13 22:42:08|WEEKLY|02477|16096|/equities/first-interstate|R2000VALUE|24.547228724643|18|2.0502399928412|-0.1475|1|2|-0.21566|24.84|0.15972|52|-0.089613593295421|18|37.68|-0.00824|0.03361|-0.020075015927763|0.022130250767981|57.113504375673|86.691021211747|150.09064228211|0.579|0.316|0.17178|19|10|0.0013339836289222|0.058884979536153|51.240001678467|2021-03-21|-0.13248|2020-05-17|0.18287|2020-04-12
2024-04-13 22:42:09|WEEKLY|02478|15982|/equities/enterprise-financial|R2000VALUE|36.94485116283|18|2.5214696654882|-0.0882|1|2|-0.12577|38.3|0.06309|39|-0.03706760710159|31|50.87|0.05313|0.10168|0.044749625308533|0.12289765754252|123.09509740102|253.43930496864|306.39999389648|0.696|0.391|0.1919|23|13|0.0020466470092671|0.068554726200505|58.150001525879|2018-07-29|-0.26509|2008-10-12|0.26621|2008-11-02
2024-04-13 22:42:10|WEEKLY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-10.302908895959|58|1.156198950615||0|0|0.44524|7.7|-0.23188|17|-0.23187601832575|17|32.45|-0.03543|0.10352|-0.0012656500502548|0.050068439074932|14.034902006291|38.778754651459|38.987340806406|0.632|0.447|0.32307|38|17|0.0030965503875969|0.10913110077519|89.620002746582|2000-03-12|-0.48641|2000-04-16|0.875|2001-07-01
2024-04-13 22:42:11|WEEKLY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|9.9674735220798|38|0.73052726018455|-0.0303|1|1|-0.03028|10.57|0.23776|65|0.4214711326304|74|40.11|0.12661|0.18269|0.13113646360387|0.20602988370355|425.61319860159|533.17829174378|1651.5624892316|0.686|0.457|0.23228|35|21|0.003535093684941|0.073422977099237|22.989999771118|2017-01-29|-0.3831|2009-02-15|0.44415|2008-11-30
2024-04-13 22:42:13|WEEKLY|02481|16783|/equities/new-york-mortgage|R2000VALUE|-8.458546180288|58|0.45951533938778||0|0|0.20951|6.98|-0.02293|90|-0.022927709469431|90|48.8|0.01296|0.08857|-0.067289494724689|-0.0071842583851791|80.066489685|98.54337192|1.9432070662209|0.15|0.1|0.17976|20|3|-0.0014044336882865|0.079552032913843|453.60000610352|2005-01-02|-0.48578|2020-03-22|1.07407|2020-04-12
2024-04-13 22:42:14|WEEKLY|02482|17270|/equities/strayer-education|R2000VALUE|90.267428243897|27|4.8336414205768|0.2231|1|1|0.22313|98.45|-0.00212|22|0.19010227051648|59|34.61|-0.06114|0.03897|0.039665345305073|0.10721777261148|79.055723325267|274.40634300748|1380.7853487806|0.61|0.415|0.26501|41|19|0.0035329065743945|0.079234747404844|262.44000244141|2010-04-25|-0.27174|2020-03-22|0.37122|2014-02-23
2024-04-13 22:42:15|WEEKLY|02483|1166007|/equities/american-well-corp|R2000VALUE|-1.2199924553329|68|0.18499748789252|0.7951|-1|1|0.79505|0.58|-0.45049|20|-0.45048546188344|20|59.5|0.1629|0.16719|-0.45048546188344|-0.45048546188344|54.951|54.951|2.5195480963385|0.5|0.5|0.51149|2|2|-0.014092419354839|0.16012795698925|43.75|2021-01-31|-0.23902|2023-08-13|0.31481|2023-11-05
2024-04-13 22:42:16|WEEKLY|02484|16776|/equities/northwest-bancsha|R2000VALUE|10.648508862741|18|0.65677232860812|-0.1065|1|2|-0.13023|10.82|0.02508|40|-0.1098932507879|16|40.95|0.00678|0.05411|0.10455670716648|0.18131483790413|283.43938600336|347.15370533471|640.23664665549|0.432|0.27|0.1616|37|13|0.0019820104438642|0.05814431462141|19.10000038147|2016-12-11|-0.17925|2020-03-15|0.25586|2002-08-11
2024-04-13 22:42:17|WEEKLY|02485|15967|/equities/encore-capital-gr|R2000VALUE|41.54007058877|12|3.524644009016|-0.1714|1|1|-0.17144|42.82|0.07681|77|-0.17929921868333|2|38.73|0.45051|0.76888|0.088131932991861|0.17517561132859|72.563058753847|166.91856846848|458.45823335409|0.667|0.455|0.32149|33|16|0.005556951124903|0.10578915438324|72.728996276855|2022-07-31|-0.46809|2000-05-28|0.84091|2001-04-08
2024-04-13 22:42:19|WEEKLY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|111.5553870794|22|10.251621452518|0.1886|1|2|0.13161|117.62|0.54123|41|0.54123320084392|41|29.57|-0.03819|0.04155|-0.026143406067997|0.057345139699013|6.5601387515027|135.7786621651|1709.5930347399|0.679|0.472|0.28327|53|21|0.0043535390428212|0.089821926952141|140.7299041748|2023-12-31|-0.46762|2008-11-23|0.88551|2008-11-30
2024-04-13 22:42:20|WEEKLY|02487|953810|/equities/global-net-lease|R2000VALUE|-9.1393556457021|57|0.64645194547899||0|0|0.44743|6.78|0.2332|66|-0.0085421197660737|54|40.6|-0.00977|0.03024|-0.02935034990214|-0.06339201102999|79.512422560606|76.369528987849|24.379720747969|0.6|0.4|0.18458|10|3|-0.0020535281385281|0.060222034632035|28.200000762939|2015-06-28|-0.23866|2020-03-15|0.25|2020-04-12
2024-04-13 22:42:21|WEEKLY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|-12.88217222617|19|0.93360149208919||0|0|-0.07512|11.665|-0.26303|19|-0.2630299036989|19|31.34|-0.003|0.08584|0.035409726163789|0.01225415779824|75.873199697888|64.696174444673|1325.568184666|0.48|0.28|0.33739|50|19|0.0047433312302839|0.11160388012618|38.490001678467|2006-01-22|-0.42791|2020-03-15|0.56911|2020-06-07
2024-04-13 22:42:22|WEEKLY|02489|17316|/equities/the-bancorp|R2000VALUE|-42.057318855326|5|3.4007727864719||0|0|0.08382|31.48|-0.04406|34|-0.04405969426028|34|45.55|0.06972|0.16575|0.084819676118473|0.087931885274875|136.01616006533|133.06576862966|196.74999713898|0.455|0.318|0.32809|22|7|0.0033773558648111|0.097495994035785|47.110000610352|2024-02-04|-0.46871|2020-03-22|0.47021|2020-04-12
2024-04-13 22:42:23|WEEKLY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|5.1502839903042|19|0.4399239019123|-0.0848|1|1|-0.08478|5.29|0.44034|88|-0.030669160563459|66|55.96|0.08846|0.14996|0.18441033407712|0.28487875540716|508.87407184313|341.04424867052|138.48167681412|0.522|0.261|0.14024|23|10|0.00072804597701149|0.044204850574713|20.270000457764|2008-09-21|-0.18655|2017-02-12|0.19247|2003-11-02
2024-04-13 22:42:25|WEEKLY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|-17.707435610846|57|1.8002307900654||0|0|0.69379|12.53|-0.06229|18|-0.062291114546075|18|37.64|-0.04127|0.10368|-0.037883338595345|0.057280601769665|3.1340672897057|83.740165340213|3796.9694651739|0.536|0.357|0.29722|56|22|0.0039885859519408|0.094412828096118|51.380001068115|2023-02-05|-0.36741|2000-04-16|0.36531|2000-06-04
2024-04-13 22:42:27|WEEKLY|02492|942641|/equities/paramount-group-inc|R2000VALUE|4.0107132716952|18|0.38097205099046|-0.1595|1|1|-0.1595|4.69|-0.19678|15|-0.19677595148768|15|31.53|-0.06384|0.01263|-0.05952343161342|-0.079925574161703|66.885600551119|69.463304221399|25.447639606948|0.4|0.267|0.16363|15|3|-0.0015970204081633|0.061724408163265|20.209999084473|2015-03-22|-0.29351|2020-03-22|0.31195|2020-03-29
2024-04-13 22:42:27|WEEKLY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|-16.474498252629|25|0.90196855600035||0|0|-0.06855|14.34|-0.06819|53|-0.068193772721621|53|44.76|0.02469|0.07671|0.027497620449698|0.02658611065953|123.67414398966|108.17393300535|83.130435667176|0.618|0.412|0.18141|34|15|0.0007356532988357|0.054333369987063|56.520000457764|2007-02-04|-0.22867|2008-10-19|0.26949|2022-10-23
2024-04-13 22:42:29|WEEKLY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-2.3414524217128|58|0.39215080008503|0.7362|-1|1|0.73621|1.1|0.00185|35|0.42698197641188|80|42.25|0.10937|0.38354|0.72687614551218|0.90813325564389|405.65735544366|404.90827513466|4.3137255836936|0.417|0.333|0.37689|12|4|0.00043835106382979|0.1436910106383|197.35000610352|2015-05-31|-0.57187|2023-12-24|1.0416|2014-12-14
2024-04-13 22:42:29|WEEKLY|02495|103911|/equities/veritiv-cor|R2000VALUE|163.62721803749|52|2.1192608576219|0.2238|1|1|0.22383|169.99|7.11274|80|7.1127447629335|80|29.47|0.19236|0.47953|0.92426638993363|1.1269833566192|358.28322445212|506.07834404786|475.36357234895|0.467|0.4|0.32267|15|5|0.0071925557809331|0.10766385395538|170.02000427246|2023-12-03|-0.26509|2017-08-06|0.68966|2021-03-07
2024-04-13 22:42:31|WEEKLY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|32.583510078981|24|1.4906156714614|0.0348|1|1|0.03485|34.15|0.08991|73|-0.12857491493253|81|37.07|-0.00704|0.05046|0.043659486555435|0.11356810364645|131.67935695577|340.22866950329|379.44446139866|0.622|0.4|0.17048|45|19|0.0018601123595506|0.059436505026611|48.150001525879|2019-09-15|-0.54826|2008-10-12|0.37198|2008-11-30
2024-04-13 22:42:32|WEEKLY|02497|17195|/equities/super-micro-compu|R2000VALUE|711.66575184517|102|142.45275428612|18.6326|1|2|16.54521|898.49|0.32803|96|0.32802555701044|96|31.52|-0.06099|0.04273|0.064358776513686|0.1486477528664|155.47585887249|259.20949487979|9994.3271758574|0.64|0.4|0.2625|25|9|0.0078761642294713|0.099899482564679|1229|2024-03-10|-0.39859|2018-10-07|0.33492|2023-05-28
2024-04-13 22:42:33|WEEKLY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|-7.3223550124479|23|0.43479726297738|0.1292|-1|1|0.12918|5.73|-0.16069|18|0.22980069206936|50|38.82|0.042|0.10414|0.033492667988412|0.13174204072584|81.491070523776|212.71904845251|33.469624638932|0.474|0.289|0.20066|38|16|0.0011627120908484|0.070213099532398|66.680000305176|2004-11-21|-0.61385|2020-03-22|0.51172|2020-04-12
2024-04-13 22:42:34|WEEKLY|02499|16057|/equities/first-bancorp|R2000VALUE|30.100028825064|18|2.4450208206861|-0.072|1|2|-0.14644|32|-0.03709|12|-0.037093886257756|12|53.43|0.01425|0.09386|0.13176387403786|0.24669349141251|198.36013349888|454.36737240031|1081.0810671487|0.543|0.371|0.22087|35|15|0.0026061314255432|0.067994260731319|50.919998168945|2021-11-14|-0.28391|2009-03-08|0.41949|2009-03-15
2024-04-13 22:42:35|WEEKLY|02500|8215|/equities/big-lots-inc|R2000VALUE|-6.7530525627755|5|1.0143508415428|0.0873|-1|1|0.0873|3.45|1.1202|70|1.1201951238544|70|31.58|0.03494|0.1285|0.080680957636276|0.16606807730875|224.50284342108|909.98898227947|126.83823571305|0.641|0.422|0.27668|64|32|0.0025000938271605|0.095816034567901|73.230003356934|2021-06-13|-0.3778|2020-03-01|0.54106|2023-12-03
2024-04-13 22:42:37|WEEKLY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|-41.088222099121|11|2.3668748476063||0|0|0.01798|33.86|-0.08605|8|-0.086053072414078|8|46.03|-0.04862|0.00325|-0.012461822040993|0.039412704512065|45.046375422983|106.12521279404|544.3730185288|0.583|0.333|0.18138|36|16|0.001809526094781|0.059407870425915|48.680000305176|2022-11-13|-0.18371|2009-03-08|0.29716|1997-06-29
2024-04-13 22:42:38|WEEKLY|02502|943129|/equities/halyard-health|R2000VALUE|17.969001454778|17|1.403462911936|-0.1701|1|2|-0.18816|18.51|0.87036|129|0.87035863254989|129|43.45|0.07587|0.14344|0.36115045870781|0.42535680939856|226.03612183272|183.3607426|47.780070797391|0.273|0.182|0.22912|11|2|3.2793522267199E-6|0.075125182186235|72.959999084473|2018-09-09|-0.20634|2019-11-10|0.24031|2023-11-05
2024-04-13 22:42:39|WEEKLY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-21.079142136259|67|1.8789761467913||0|0|0.10281|16.58|-0.14564|18|-0.14564438928153|18|31.38|-0.15749|-0.05022|0.076047204392091|0.076047204392091|107.15281656206|107.15281656206|94.204542979229|0.375|0.375|0.46206|8|3|0.0054881072555205|0.14820933753943|49.099998474121|2021-11-28|-0.36479|2020-03-22|0.7646|2020-04-19
2024-04-13 22:42:40|WEEKLY|02504|32360|/equities/opko-health|R2000VALUE|-1.382129578262|27|0.17927226862138||0|0|0.08889|1.23|-0.45471|52|-0.45471346933681|52|48.6|0.09896|0.28987|0.27234361579511|0.48407004593914|119.53651677281|434.1554006816|31.701030484395|0.633|0.4|0.45941|30|16|0.0045545148247978|0.15281037061995|19.200000762939|2015-06-07|-0.494|2000-04-16|0.74359|2003-02-09
2024-04-13 22:42:41|WEEKLY|02505|16632|/equities/mesa-laboratories|R2000VALUE|-121.19452105963|47|10.096071405111|0.2537|-1|1|0.25366|105.01|-0.1921|28|-0.19210469434671|28|42.98|-0.01405|0.06484|0.036099061836422|0.17354822380918|-20.850500204444|433.99653215678|3365.7053201274|0.674|0.391|0.27273|46|22|0.0044524122590213|0.12799125556105|333.42001342773|2022-01-02|-0.5|1987-10-11|1.13158|1990-03-04
2024-04-13 22:42:43|WEEKLY|02506|21107|/equities/deluxe-corp|R2000VALUE|17.170611310888|40|1.2313641959905|0.0466|1|1|0.04664|19.3|0.15613|34|0.15613146630694|34|33.69|0.03039|0.0804|0.074092574687185|0.22632111472062|226.40863170147|1341.9170903227|420.47927223225|0.522|0.269|0.18003|67|23|0.0017307883275261|0.0613306228223|78.870002746582|2018-01-21|-0.31538|2008-10-12|0.3684|2020-08-02
2024-04-13 22:42:45|WEEKLY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|32.093924153492|63|2.1598072631859||0|0|0.13993|33.97|0.1494|58|0.14940167288495|58|34.37|0.04998|0.13209|0.16523129183357|0.26332157961929|2504.8192788131|5002.0674991628|5479.0324128133|0.569|0.385|0.22234|65|25|0.0034504224738676|0.070141916376307|46.740001678467|2021-05-16|-0.34783|2008-11-23|0.70588|2009-06-07
2024-04-13 22:42:46|WEEKLY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|64.185485553795|88|5.0531706174035|1.0783|1|1|1.07828|77.52|-0.23599|18|-0.23599275749231|18|26.61|-0.03798|0.02784|0.039798538097034|0.068116621460753|145.80971023971|342.54292471648|1012.0104201994|0.602|0.41|0.20375|83|37|0.0024626916376307|0.06867512195122|82.089996337891|2024-04-14|-0.44265|2020-03-22|0.33921|2022-02-13
2024-04-13 22:42:47|WEEKLY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|7.369824017552|5|1.9654810199378|0.0275|1|1|0.02748|11.03|-1.12996|6|-0.3139657636525|4|45.45|0.13222|0.29153|0.26652262093449|0.34280742050934|-167.51345438273|301.4828693188|1.5579095668038|0.552|0.345|0.49331|29|11|0.005991845688351|0.17573143721634|2352|2000-03-12|-0.5641|2008-10-12|2.29206|2020-03-08
2024-04-13 22:42:48|WEEKLY|02510|16925|/equities/eplus-inc|R2000VALUE|66.333478553343|45|5.0091662467869|0.4402|1|2|0.40153|77.07|-0.21648|11|-0.21648369345623|11|37.46|0.00903|0.10339|0.1549586812745|0.39383123318585|321.68345427175|2228.7487154192|3238.2351255865|0.649|0.351|0.24203|37|20|0.0045803846153846|0.084234174825175|83.569999694824|2024-03-03|-0.41502|2000-04-16|0.82456|1999-11-28
2024-04-13 22:42:50|WEEKLY|02511|32380|/equities/air-transport-service|R2000VALUE|-16.751317381443|23|1.3553302221481||0|0|0.1461|12.8|-0.29512|14|-0.29512015364722|14|33.09|-0.06096|0.10526|0.10197853754986|0.134857563593|199.81490853609|268.52912845292|948.14814553176|0.563|0.406|0.31094|32|10|0.0063869195189639|0.10334467160037|34.540000915527|2022-04-03|-0.43299|2008-06-01|1.86364|2009-03-22
2024-04-13 22:42:51|WEEKLY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|26.136669411385|7|2.628954055476|-0.0248|1|1|-0.02483|30.24|0.09142|42|0.078016463443066|82|36.29|-0.09252|0.02943|-0.026296953536544|0.054375000800024|40.156420412989|122.19801521262|506.53267728419|0.706|0.353|0.33063|17|11|0.0052169662921348|0.1025621187801|61.25|2018-07-01|-0.33693|2012-12-02|0.81748|2012-07-01
2024-04-13 22:42:52|WEEKLY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-32.685855535151|30|5.4610237397422||0|0|0.46812|21.27|-0.05299|12|-0.052994130331524|12|44.31|0.13585|0.30034|0.19407439605561|0.41526954199397|253.00237440864|888.86230462381|32.723077627329|0.75|0.5|0.3129|16|3|0.0033822493224932|0.10642243902439|91.23999786377|2022-01-09|-0.4625|2010-09-12|0.65|2012-06-10
2024-04-13 22:42:53|WEEKLY|02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE|44.590898021088|98|0.63303391667685|2.1734|1|1|2.17338|46.49|0.44821|50|-0.14493093925346|13|23.57|-0.05423|0.01665|0.032404437787124|0.031063182197438|84.440082787835|93.324844386824|341.83823804748|0.565|0.304|0.29381|23|10|0.0049132863849765|0.095935336463224|53.990001678467|2018-04-22|-0.37285|2011-08-07|0.41692|2020-05-03
2024-04-13 22:42:53|WEEKLY|02515|16958|/equities/primoris-services|R2000VALUE|37.243243572588|10|2.802252015314|0.2849|1|2|0.21362|45.45|0.30528|50|0.30528198962587|50|31.07|-0.00081|0.04855|0.053918180933519|0.11891864820457|146.45337606043|252.21328038195|640.14086441444|0.621|0.414|0.19585|29|11|0.0034568021978022|0.075422681318681|47.869998931885|2024-04-07|-0.42548|2020-03-15|0.2217|2016-11-13
2024-04-13 22:42:55|WEEKLY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|-3.5107310681123|79|0.34857705131434|0.5203|-1|2|0.49897|2.44|3.09559|40|3.0955883184364|40|30.88|0.03531|0.15181|0.12488008532886|0.15565479013963|78.476986947256|75.023807972236|20.265781270359|0.577|0.423|0.37311|26|10|0.0020990692395006|0.12875921679909|24.75|2012-03-25|-0.31036|2007-08-19|0.51818|2020-12-27
2024-04-13 22:42:56|WEEKLY|02517|17530|/equities/westamerica-banco|R2000VALUE|-54.925898762653|11|2.8813278220513||0|0|-0.00648|46.62|-0.03166|27|-0.031657511778196|27|36.84|-0.05151|-0.00655|-0.017051696438564|0.025178206341245|18.672405611017|96.321802503159|2000.8583887733|0.629|0.419|0.17495|62|29|0.0019833783783784|0.053292510897995|78.51000213623|2008-09-21|-0.18502|1987-10-25|0.21077|1989-10-01
2024-04-13 22:42:57|WEEKLY|02518|17389|/equities/trimas-corp|R2000VALUE|-27.995716634707|102|1.4410496627945||0|0|0.0914|25.35|-0.21566|47|-0.21565592138513|47|39.05|0.26614|0.35961|0.64520074634064|0.98232145208224|373.49465000175|591.65802714093|270.83334734297|0.5|0.35|0.25698|20|7|0.0034352947845805|0.089843174603175|38.720001220703|2021-11-14|-0.53138|2008-11-16|0.54217|2009-03-15
2024-04-13 22:42:58|WEEKLY|02519|16171|/equities/gevo|R2000VALUE|-1.1048731047061|163|0.14752676862177|0.9097|-1|1|0.90974|0.63|4.5405|15|4.5405000636392|15|131.25|1.33551|1.621|1.5839463643598|2.1700371890152|625.41216257996|443.0017585|0.00062911922831199|0.75|0.5|0.67225|4|2|-0.0062318049490538|0.20604163027656|158160|2011-04-10|-0.55172|2015-02-01|1.40171|2018-06-24
2024-04-13 22:42:59|WEEKLY|02520|16392|/equities/investors-real-es|R2000VALUE|-61.203337748358|116|3.1455476062941|0.3412|-1|1|0.34116|60.87|0.21487|56|0.2148673743879|56|42.23|-0.0741|-0.0261|-0.066229040190115|-0.073276120646189|32.386803525089|39.999930448643|83.958619216393|0.5|0.367|0.17231|30|13|0.00097221418234443|0.052093813314038|178.75|1999-07-18|-0.58389|1999-07-25|1.23438|1999-07-18
2024-04-13 22:43:01|WEEKLY|02521|17407|/equities/ttm-technologies|R2000VALUE|13.078521520087|24|1.0017341444369|-0.0205|1|1|-0.02049|14.34|-0.16561|6|-0.14501641563873|10|28.05|-0.0389|0.07006|0.010237434585354|0.094868236012588|28.206124122559|139.65666049336|67.897725297195|0.581|0.395|0.27487|43|21|0.0027767290480065|0.10530643612693|25.5|2000-10-01|-0.34672|2002-09-29|0.47588|2001-04-15
2024-04-13 22:43:02|WEEKLY|02522|15412|/equities/american-national-insurance|R2000VALUE|186.0463443846|79|1.2145526856013|1.207|1|1|1.20697|190.02|-0.0685|9|-0.068497885798791|9|37.19|0.00382|0.06152|0.034135312649749|0.063044349142587|192.4617364409|291.68787622999|1583.5000356038|0.544|0.386|0.13727|57|19|0.0019010782529572|0.047033744313012|195.88999938965|2021-09-05|-0.21678|1987-10-25|0.26452|1986-08-31
2024-04-13 22:43:03|WEEKLY|02523|1163662|/equities/ping-identity-holding|R2000VALUE|24.719789500924|12|1.2567367567315|0.1154|1|2|0.01895|28.5|-0.43216|12|-0.25797868871229|7|16.67|-0.34671|-0.23205|-0.29913847929244|-0.26634437829601|7.4788636937495|28.513265496746|147.59192536627|0.778|0.444|0.49388|9|6|0.0062962732919255|0.11994031055901|37.799999237061|2020-08-09|-0.34772|2021-02-28|0.6309|2022-08-07
2024-04-13 22:43:04|WEEKLY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|46.368475715748|10|4.5188418095536|0.1194|1|1|0.1194|59.72|-0.13343|19|-0.13343204168176|19|21.56|-0.10985|-0.03984|-0.10510193672721|0.016361432385239|9.8754716122911|74.261109692926|221.02146635436|0.519|0.296|0.31212|27|11|0.0047633502538071|0.11246710659898|62.88399887085|2024-04-07|-0.52187|2020-03-22|0.33854|2020-04-12
2024-04-13 22:43:05|WEEKLY|02525|8930|/equities/dillards|R2000VALUE|363.47661792829|18|34.090314624206|0.1212|1|2|0.03437|410.19|-0.31333|38|-0.033848924341629|19|34.01|0.13064|0.22511|0.19716194391123|0.34852466085784|1091.3440981873|7807.6305463343|80429.413747402|0.642|0.418|0.23323|67|30|0.005015043554007|0.081556415505226|476.04998779297|2024-04-07|-0.51804|2008-10-26|0.59581|2008-11-02
2024-04-13 22:43:07|WEEKLY|02526|21175|/equities/nelnet-inc|R2000VALUE|83.73214934234|3|3.3548550904864||0|0|-0.00106|94.55|-0.05967|26|-0.018773045810508|46|34.16|-0.03392|0.03474|-0.00047839041342121|0.033253909922674|54.460014416483|102.16587532423|436.72057606335|0.677|0.355|0.20853|31|14|0.0029871630537229|0.06912123468426|101.59999847412|2023-06-18|-0.51103|2009-03-01|0.47789|2009-03-15
2024-04-13 22:43:08|WEEKLY|02527|101871|/equities/ladder-cptl|R2000VALUE|9.8824270378756|20|0.51988870545113||0|0|-0.08449|10.51|-0.18107|8|-0.10700969577574|12|46.55|-0.0238|0.03444|-0.098493447148994|-0.061513655602983|58.818688606948|82.259236085405|60.751449088894|0.455|0.273|0.15989|11|3|0.0020394915254237|0.063486214689266|20.780000686646|2014-12-21|-0.60577|2020-03-22|1.40118|2020-04-12
2024-04-13 22:43:09|WEEKLY|02528|41260|/equities/empire-state-rty|R2000VALUE|8.3586343662424|42|0.62828531654393|0.2283|1|1|0.2283|9.2|0.31736|40|0.31735755863816|40|56.44|0.07699|0.10483|0.18086500387821|0.076706902232501|205.33871767232|128.53753844903|69.961977765391|0.556|0.444|0.20006|9|5|0.00036890710382514|0.057980182149362|22.305000305176|2016-09-04|-0.20888|2023-03-19|0.40619|2020-11-15
2024-04-13 22:43:10|WEEKLY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|-41.244565282948|85|1.7786318372657|0.239|-1|1|0.239|36.14|-0.06296|26|-0.062961706341434|26|33.52|-0.0675|-0.03436|-0.055103552237876|-0.0020352116341534|7.0282387731049|78.358478180225|380.42104620683|0.621|0.333|0.13962|66|38|0.0010456358885017|0.04515875|77.26000213623|2020-02-23|-0.15995|2020-03-15|0.17285|2020-04-12
2024-04-13 22:43:11|WEEKLY|02530|16208|/equities/green-plains-rene|R2000VALUE|-27.092184883219|113|2.1774515860847||0|0|0.18567|21.93|0.12344|16|0.066355443320884|18|46.17|0.3951|0.51488|0.64564904310894|0.79667358619171|576.77978752875|462.23974841022|79.745455655185|0.5|0.389|0.38991|18|7|0.0035405620360551|0.12222989395546|53.680000305176|2006-04-16|-0.39606|2020-03-15|0.86792|2009-03-29
2024-04-13 22:43:13|WEEKLY|02531|32314|/equities/oceanerring-international|R2000VALUE|19.512451889502|2|1.6908493828816|-0.0488|1|1|-0.04881|23.97|0.63025|58|0.63024684663037|58|33.26|-0.02263|0.07424|0.078888674832187|0.18399972815778|108.1800181023|932.03731690133|1630.6121664512|0.623|0.377|0.29941|69|30|0.0042482665505226|0.10187445121951|87.639999389648|2013-10-27|-0.60465|2020-03-15|0.6129|1987-01-18
2024-04-13 22:43:14|WEEKLY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|-15.355261222479|7|0.77175375354184|0.0215|-1|1|0.02149|12.75|-0.07661|12|-0.076606372839124|12|33.1|-0.04647|0.00191|0.010479988563845|0.042889567777433|66.363913459333|185.99089673803|208.33333722906|0.66|0.42|0.17821|50|23|0.0014632028898254|0.061316634557495|17.909999847412|2018-07-29|-0.2021|1998-01-11|0.26519|2007-08-12
2024-04-13 22:43:15|WEEKLY|02533|989521|/equities/advansix-inc|R2000VALUE|-31.214818620592|49|1.9140956118037||0|0|0.18079|27.46|-0.22353|17|-0.2235348186353|17|34.7|0.00802|0.16715|0.19314972589797|0.19314972589797|140.6516015216|140.6516015216|143.02082288182|0.5|0.5|0.2689|10|2|0.0032158227848101|0.094849924050633|57.099998474121|2022-03-20|-0.3059|2020-03-29|0.33193|2020-06-07
2024-04-13 22:43:16|WEEKLY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|14.406538427122|18|1.2566535630316|-0.0956|1|2|-0.13423|14.77|-0.23893|9|-0.2687201001829|11|34.88|-0.08069|-0.01821|-0.091358740178395|-0.07123057674765|14.109463616476|35.673785332504|212.21264909211|0.439|0.293|0.1755|41|11|0.0013505528680028|0.059506641326883|30.89999961853|2018-06-24|-0.21429|2009-02-22|0.20129|2009-03-15
2024-04-13 22:43:17|WEEKLY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|21.115234580878|2|1.386588345884|0.019|1|2|-0.01809|24.97|-0.25456|55|-0.39936138254638|2|40.93|0.01843|0.11133|-0.0069349387215599|0.1241871958283|3.7200411034529|199.86374830404|390.76682058035|0.593|0.333|0.34221|27|11|0.0040075858951175|0.10072129294756|74.440002441406|2014-09-21|-0.51169|2020-09-27|0.37069|2008-11-30
2024-04-13 22:43:19|WEEKLY|02536|15618|/equities/first-busey-corp|R2000VALUE|20.857179312249|39|1.4244280877535|0.0142|1|1|0.01416|22.2|0.04201|25|-0.12383968894748|12|51.62|-0.003|0.03478|0.036101421590895|0.14930989286063|103.54398526325|274.74174309611|144.81409571705|0.759|0.379|0.19363|29|20|0.0011197003257329|0.057271042345277|72.209999084473|2006-12-10|-0.24242|2009-02-01|0.36861|2000-07-09
2024-04-13 22:43:20|WEEKLY|02537|20422|/equities/standex-international-corp|R2000VALUE|153.68502460811|9|9.3655430811508||0|0|0.05076|171.4|-0.20428|15|-0.15059747085733|7|30.51|-0.04032|0.04787|0.014547348544151|0.077750291062056|51.302876688137|305.59898224065|5178.2476392599|0.52|0.347|0.17371|75|20|0.0027589024390244|0.058972569686411|184.17999267578|2024-03-24|-0.26773|2008-10-12|0.3538|1984-05-06
2024-04-13 22:43:21|WEEKLY|02538|1073475|/equities/trinity-merger-corp|R2000VALUE|3.9889754981497|14|0.30580728856626|-0.0493|1|1|-0.04931|4.82|0.46911|66|0.14102234260818|66|50|0.118|0.14879|0.22609130505348|0.14102234260818|179.05058766145|114.102|48.055835493363|0.6|0.2|0.18551|5|3|-0.0017171482889734|0.048446730038023|12.810000419617|2020-02-02|-0.21529|2020-03-22|0.21002|2023-03-05
2024-04-13 22:43:22|WEEKLY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|44.076984977802|15|3.1160053888691|0.1207|1|1|0.12065|52.2|-0.0506|17|-0.050599987745502|17|27.96|-0.03418|0.06943|-0.04590458838726|0.0022580397882385|3.7269389708448|29.728807241554|372.85714830671|0.527|0.382|0.28776|55|19|0.0034795360824742|0.092126726804124|78.319999694824|2014-09-21|-0.4867|2009-03-08|0.49223|2009-03-15
2024-04-13 22:43:23|WEEKLY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|20.7997651511|18|1.4078746269766|-0.1032|1|2|-0.15815|20.92|0.02816|40|-0.12209979576105|30|34.97|-0.04583|0.00664|-0.011368593739472|0.082921652515376|49.752645069038|196.68072009231|164.07843197093|0.571|0.343|0.15666|35|14|0.0013332876712329|0.058115245769541|44.25|2018-07-22|-0.33982|2020-03-22|0.25091|2020-04-12
2024-04-13 22:43:25|WEEKLY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|25.111946775039|36|2.334350998693||0|0|0.11881|31.64|-0.31904|18|-0.31903945100209|18|33.37|-0.02618|0.03994|-0.00079750915867529|0.05965884726277|29.548013173354|86.524323394096|202.43121662178|0.593|0.296|0.32243|27|11|0.0036570405982906|0.10623794871795|61.051517486572|2018-06-10|-0.40883|2020-03-15|0.46266|2020-03-22
2024-04-13 22:43:26|WEEKLY|02542|21241|/equities/azz-inc|R2000VALUE|66.921281476618|42|4.1745727394021|0.7943|1|1|0.79429|77.98|0.10002|75|0.28670403640317|85|34.69|0.01359|0.09581|0.10160849430327|0.19416877592581|231.10768061643|1265.7428330982|3235.6846713578|0.569|0.4|0.25013|65|26|0.0033941724738676|0.081922343205575|82.099998474121|2024-03-24|-0.40341|1987-10-25|0.46707|2008-11-30
2024-04-13 22:43:27|WEEKLY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|36.820665996823|18|2.2576204677229|0.0808|1|1|0.08079|41.74|-0.1299|12|-0.012709377246796|37|32.24|0.00124|0.07294|0.03066159120833|0.061018032371124|97.719943688097|141.45542552993|268.2519315735|0.6|0.378|0.29288|45|22|0.0028816348773842|0.093601832425068|57.060001373291|2021-03-14|-0.27206|2004-03-28|0.43382|2003-05-04
2024-04-13 22:43:29|WEEKLY|02544|17126|/equities/southside-bancshares|R2000VALUE|26.535114433652|38|1.8979928337312|-0.1867|1|1|-0.18669|27.01|0.11699|59|-0.11015637297045|31|38.62|-0.02925|0.02016|-0.066546636701926|0.038066530671104|14.189699256956|109.14805629601|860.19106135368|0.618|0.294|0.18721|34|17|0.0023870592592593|0.061177088888889|45.299671173096|2021-11-28|-0.17781|2009-03-08|0.20833|2009-03-15
2024-04-13 22:43:30|WEEKLY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|7.37033895719|18|0.83718529115885||0|0|-0.00498|9.99|-0.17426|16|-0.29708520994413|9|33.27|-0.08416|-0.00282|-0.17504407238189|-0.17543376228304|54.920586721515|66.51075002|37.883956970737|0.273|0.182|0.33484|11|2|0.00032211488250653|0.1050144386423|34.409999847412|2018-01-28|-0.22699|2020-03-15|0.36307|2021-11-07
2024-04-13 22:43:31|WEEKLY|02546|24332|/equities/triumph-group-inc|R2000VALUE|13.063650816139|22|1.2711524596156|0.3316|1|2|0.26091|13.58|-0.41485|13|-0.41484900503447|13|34.44|-0.0609|0.04937|-0.024354763686983|-0.01143336169655|22.796424347937|42.765090522398|124.81617445648|0.659|0.439|0.25483|41|17|0.0029690230286113|0.085414982554082|85.5|2013-07-28|-0.47864|2001-09-23|0.61194|2020-04-12
2024-04-13 22:43:32|WEEKLY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|-22.981493349486|5|1.4871642972408||0|0|0.05503|17.86|-0.06558|15|-0.065584561165519|15|45.24|0.01872|0.07839|-0.038803843657471|-0.00019368756081684|35.424918950314|93.144349095599|409.44522368658|0.529|0.265|0.19562|34|14|0.00204|0.060602976653697|37|2022-01-16|-0.29608|2020-03-22|0.40191|2000-10-01
2024-04-13 22:43:34|WEEKLY|02548|15638|/equities/cal-maine-foods|R2000VALUE|51.662626398898|18|3.8650268919555|0.1303|1|2|0.09055|60.46|-0.16716|33|-0.15274567909874|33|40.2|0.16065|0.23484|0.14309757197737|0.32949815067899|94.298796208929|351.62094628293|3396.6292166436|0.686|0.4|0.23372|35|19|0.0041825280898876|0.07954033005618|65.319999694824|2023-01-01|-0.26755|2008-10-05|0.40851|2003-11-09
2024-04-13 22:43:35|WEEKLY|02549|20869|/equities/getty-realty-corp|R2000VALUE|-30.023110517768|37|1.169374918132|0.1548|-1|1|0.1548|26.48|0.06141|51|0.061409594498463|51|31.36|-0.01098|0.05223|0.08050955879519|0.11503520516504|805.49212432146|981.18206814888|1291.7073247888|0.597|0.403|0.16321|72|28|0.0021504402789887|0.054586630340017|36.490001678467|2023-02-05|-0.40661|2008-03-23|0.34034|1980-09-14
2024-04-13 22:43:36|WEEKLY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|-36.232071425219|5|2.8023568874264|-0.0355|-1|1|-0.03551|27.12|0.29718|40|0.29717681234722|40|44.6|0.11267|0.24822|0.30995399695269|0.4275930642833|2156.6567484554|4332.6932359293|620.59500113153|0.575|0.425|0.35126|40|14|0.0051433780760626|0.12090254474273|73.930000305176|2015-07-19|-0.60079|2020-03-22|1.23214|1999-01-03
2024-04-13 22:43:38|WEEKLY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|32.039021707337|39|1.9685530712181|0.165|1|2|0.0211|34.36|-0.31703|18|0.28672144709259|48|36.98|0.06049|0.14691|0.077272430599222|0.18479937957536|190.28345787156|968.68464278089|2987.8262019743|0.627|0.392|0.23248|51|24|0.0041536330561331|0.072769293139293|39.040000915527|2024-02-04|-0.44048|2008-11-23|1.75229|2009-03-15
2024-04-13 22:43:39|WEEKLY|02552|15895|/equities/dime-community-ba|R2000VALUE|-24.196689386808|11|1.8905070601829|0.1355|-1|1|0.13545|18.51|-0.08932|8|-0.089323707402176|8|47.9|0.04142|0.10016|0.06866555618811|0.14256007568532|165.15071169717|403.3187377126|531.89655538594|0.7|0.5|0.22867|30|18|0.002283800967519|0.066365473393227|38.349998474121|2021-11-14|-0.24645|2009-03-08|0.55875|2017-08-06
2024-04-13 22:43:40|WEEKLY|02553|41267|/equities/national-bak-hld|R2000VALUE|31.482286399059|19|2.073629529514|-0.0798|1|1|-0.07984|33.19|0.10938|51|-0.078783165029244|6|39|-0.05299|0.01075|0.013702381420898|-0.0022443422730502|101.79627209843|91.759606355288|168.90584870755|0.467|0.4|0.15867|15|2|0.0015320232172471|0.054345986733002|50|2022-11-13|-0.12799|2020-03-15|0.15627|2020-06-07
2024-04-13 22:43:41|WEEKLY|02554|17322|/equities/trico-bancshares|R2000VALUE|-41.751032286245|8|2.7886773524544|0.0392|-1|1|0.03918|32.62|-0.0225|41|-0.022503796569706|41|42.11|-0.03283|0.02598|0.010427748578838|0.10087305793003|67.952518813962|281.91037436373|721.68139534369|0.684|0.395|0.20755|38|18|0.002503546981954|0.064069346608587|58.619998931885|2022-11-06|-0.39731|2008-09-28|0.84412|2008-09-21
2024-04-13 22:43:42|WEEKLY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|-34.131845979589|81|1.1056201911067||0|0|0.15567|31.62|0.01669|27|0.016690037705141|27|41.34|0.01245|0.0601|0.066809922033339|0.097617681043019|180.64950728463|177.3151886594|316.20000839234|0.553|0.316|0.18065|38|18|0.0015722895215021|0.056027256208359|54.200000762939|2016-09-11|-0.29088|2000-08-27|0.38462|2000-11-05
2024-04-13 22:43:44|WEEKLY|02556|21218|/equities/aar-corp|R2000VALUE|-68.971749620386|15|3.9092784655501||0|0|-0.01317|60.79|-0.15825|23|0.010390728833887|23|34.58|0.01919|0.11422|0.10987662955197|0.20441403160716|682.41287013369|2336.71396501|2074.7440112794|0.636|0.409|0.2384|66|28|0.0032715156794425|0.078306136759582|73.949897766113|2023-12-24|-0.53125|2001-09-23|0.42222|2003-06-08
2024-04-13 22:43:45|WEEKLY|02557|21067|/equities/griffon-corp|R2000VALUE|62.100257516108|45|4.2784296619351|0.8878|1|2|0.84824|67.59|0.31078|44|0.31078258406241|44|40.95|0.04027|0.11094|0.085097611908426|0.14976297809375|320.28290178624|550.77369261802|836.50986356556|0.564|0.345|0.26618|55|25|0.0030980182926829|0.092304102787456|75.180000305176|2024-04-07|-0.40487|1981-09-06|0.5567|1982-12-12
2024-04-13 22:43:47|WEEKLY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-3.6661065727837|14|0.55683198900125||0|0|0.44865|2.04|-0.44694|4|-0.44693572256545|4|38.1|-0.14806|0.19122|-0.15682795895019|0.21400115842792|-194.64515110337|96.71230022314|10.548086586132|0.5|0.35|0.27095|20|9|0.00072272258064516|0.064547896774194|104.34999847412|2014-06-08|-0.45347|2024-01-14|2.90459|2013-11-03
2024-04-13 22:43:48|WEEKLY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|35.807124001397|4|2.1592919486718|0.0925|1|1|0.09249|42.64|-0.54081|18|-0.11427525485632|18|38.61|0.04451|0.15438|-0.20671733476461|0.013601973692629|1.1237238369153|61.369134188145|140.72607413631|0.478|0.304|0.46311|23|10|0.0053569023569024|0.14469240179574|339.79998779297|2011-03-13|-0.42721|2008-12-07|0.6835|2016-03-06
2024-04-13 22:43:49|WEEKLY|02560|15475|/equities/astec-industries|R2000VALUE|35.225435381196|6|2.7711054069922|0.017|1|1|0.01699|42.49|0.17476|51|-0.14889674548216|14|40.12|0.06643|0.22268|0.10974740595745|0.29236520404846|26.896222016147|267.10324024342|1361.8590781087|0.531|0.327|0.28033|49|21|0.0037260882800609|0.089893541349569|80|2021-05-02|-0.42317|2000-09-24|0.51613|1990-11-04
2024-04-13 22:43:51|WEEKLY|02561|16073|/equities/first-defiance|R2000VALUE|-23.965828170166|8|1.4785862586278|0.0106|-1|1|0.01064|19.52|0.00048|30|0.00048241580059649|30|39.88|-0.04617|0.07803|0.003043984378362|0.008370986185771|64.055826599641|83.200749461365|141.96363969283|0.55|0.3|0.18409|40|15|0.0015785268414482|0.063759151061174|35.895000457764|2021-03-14|-0.52276|1995-10-08|0.46882|2009-04-26
2024-04-13 22:43:52|WEEKLY|02562|17481|/equities/veeco-instruments|R2000VALUE|29.802617685938|18|2.2695764681598|0.165|1|1|0.165|36.01|-0.27939|7|0.099153445420419|23|38.85|0.08835|0.19378|0.066406884609594|0.20443381469958|99.931435784144|459.16048174973|327.36362110485|0.564|0.308|0.35841|39|18|0.0045515143603133|0.11931515013055|122.25|2000-03-12|-0.44593|1997-12-14|0.5326|2000-03-05
2024-04-13 22:43:53|WEEKLY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|5.0654196105443|53|0.55736011392399|0.7196|1|2|0.5936|6.47|0.22073|44|-0.25571428026472|15|43.19|0.09077|0.19861|0.10541123053181|0.056754220472477|143.49913203523|70.059228932002|25.224171097131|0.619|0.429|0.34847|21|10|0.0021566736183524|0.100966725756|54.25|2006-06-11|-0.46459|2020-03-22|0.73016|2020-03-29
2024-04-13 22:43:54|WEEKLY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|-56.761696516706|11|3.7305656072938||0|0|0.08711|44.33|-0.18369|7|-0.18369465641982|7|46.21|-0.03135|0.0252|0.016967824475193|0.082945016266416|86.582712750259|202.00791891101|788.79008423048|0.571|0.333|0.17856|42|17|0.0019718195797027|0.056383090722706|96.704002380371|2017-01-01|-0.21957|1996-06-30|0.25821|2009-03-15
2024-04-13 22:43:55|WEEKLY|02565|942638|/equities/enova-international-inc|R2000VALUE|52.104943991291|18|3.8785650497694|0.1502|1|2|0.09822|59.37|-0.17038|8|0.21074696669084|62|43.27|0.19001|0.23511|0.18882942877709|0.36892980172447|281.57343124866|404.13707696491|208.5353015939|0.727|0.455|0.29236|11|8|0.0046096146044625|0.10102328600406|64.51000213623|2024-03-10|-0.38712|2020-03-22|0.45646|2020-03-29
2024-04-13 22:43:57|WEEKLY|02566|20893|/equities/proassurance-corp|R2000VALUE|-15.135994741877|23|0.98708418880215||0|0|-0.01842|13.27|-0.20241|7|-0.034411039129056|17|39.98|0.00368|0.05726|0.10163907817216|0.21725069383455|423.25547836564|910.65682160794|670.20203686529|0.5|0.31|0.16682|42|13|0.0019765667254556|0.054447413286302|57.879829406738|2017-12-24|-0.32944|2000-04-30|0.18871|2000-03-05
2024-04-13 22:43:58|WEEKLY|02567|15705|/equities/city-holding-comp|R2000VALUE|97.350150060109|18|5.0928286630558|-0.034|1|2|-0.08639|98.78|-0.0295|41|-0.029496457329058|41|52.66|0.02668|0.08712|0.16169995390384|0.334512497322|368.76188837265|977.07874004014|1049.7343292355|0.6|0.343|0.18177|35|15|0.002435|0.066017747311828|115.88999938965|2023-12-31|-0.21894|1987-10-18|0.29082|2000-07-09
2024-04-13 22:43:59|WEEKLY|02568|15404|/equities/amerisafe|R2000VALUE|47.062132589354|6|2.045644552354|-0.0943|1|1|-0.09425|47.76|-0.13625|16|-0.1443714840433|55|63.67|-0.00608|0.0894|0.24498526248588|0.32123181384679|225.9423185767|261.58300269372|561.88233319451|0.4|0.333|0.19615|15|4|0.002713|0.067416427083333|71.257331848145|2020-02-23|-0.24276|2017-02-05|0.23123|2006-03-05
2024-04-13 22:44:00|WEEKLY|02569|15519|/equities/bancfirst-corp|R2000VALUE|81.903950462924|17|5.025813177104|-0.156|1|1|-0.156|82.78|-0.13848|19|-0.13847961470826|19|37.26|-0.02877|0.04458|0.039225978329222|0.1315089579524|133.86811134082|473.46377993994|980.80572150381|0.558|0.372|0.16104|43|19|0.0023583498145859|0.055503380716934|118.06999969482|2022-08-21|-0.5|2012-05-27|0.43898|2008-09-21
2024-04-13 22:44:01|WEEKLY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|163.9793013017|20|10.662402856477|0.078|1|1|0.07801|181.86|-0.01865|17|-0.0256371121253|50|34.51|0.14127|0.23822|0.37758467962362|0.61620832858525|2192.4076156078|3655.7862801145|10392.000034877|0.465|0.302|0.24789|43|13|0.0069046972721224|0.086485289421158|199.39999389648|2024-03-10|-0.84216|2008-09-28|1.87063|2008-10-05
2024-04-13 22:44:03|WEEKLY|02571|15409|/equities/american-woodmark|R2000VALUE|81.182096685003|63|6.6564088843681|0.6209|1|1|0.62086|96.02|0.23944|82|-0.046525655482303|48|38.71|0.01616|0.10009|0.1311047104292|0.21863520914945|690.82495732994|1549.5835845138|1574.0983302335|0.592|0.388|0.29983|49|23|0.0038390862685043|0.094812572741195|148.44000244141|2018-01-28|-0.31072|2020-03-15|0.58594|1996-08-25
2024-04-13 22:44:04|WEEKLY|02572|17107|/equities/safety-insurance|R2000VALUE|75.379581594755|24|3.6515060449721|0.0015|1|1|0.00154|78.1|-0.15151|53|-0.15150867161229|53|52.05|0.03017|0.07476|-0.019952037794225|0.050579862306102|65.096206974488|131.0610776186|605.42636266387|0.619|0.333|0.15306|21|13|0.0021437634408602|0.053115869175627|103.95999908447|2019-09-29|-0.16194|2008-10-12|0.1626|2005-02-27
2024-04-13 22:44:05|WEEKLY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|23.208867813197|15|1.0927476036614|-0.0801|1|1|-0.08007|24.93|-0.11344|12|-0.11344377305471|12|44.1|0.03118|0.11755|0.11083880104309|0.18273799065035|264.75364461941|532.14281845679|146.64706061868|0.645|0.452|0.22643|31|13|0.0017606299782766|0.070237755249819|66.86060333252|2016-11-27|-0.28571|2008-10-12|0.3934|2008-11-02
2024-04-13 22:44:06|WEEKLY|02574|15604|/equities/brookline-bancorp|R2000VALUE|8.8880531012111|18|0.70727924545373|-0.1373|1|2|-0.17185|9.06|-0.20085|16|-0.20084866220877|16|34.38|-0.04612|-0.00849|-0.012699572053003|0.083435781470521|23.433682883831|102.99481690155|120.96129100768|0.615|0.308|0.16913|39|22|0.000875029455081|0.05830941089838|19.35000038147|2018-06-24|-0.16907|2008-10-05|0.28333|2002-04-07
2024-04-13 22:44:07|WEEKLY|02575|24344|/equities/universal-corp|R2000VALUE|-58.075879496641|10|3.1098597852439||0|0|0.06581|48.55|0.02687|14|0.026872171388067|14|35.73|0.02486|0.08317|0.068744731462759|0.12128802352478|536.10850010913|791.42428017617|1118.6635375603|0.594|0.375|0.1633|64|25|0.001799568815331|0.0533506271777|83.349998474121|2017-02-12|-0.17231|2018-08-12|0.37357|2018-05-27
2024-04-13 22:44:09|WEEKLY|02576|994247|/equities/conduent-inc|R2000VALUE|2.8361184045027|17|0.27037381294795|-0.1097|1|1|-0.10972|3.205|0.67346|66|0.67345800211308|66|40.67|0.06003|0.17871|0.37827787807676|0.37827787807676|181.2524526|181.2524526|21.085526078444|0.222|0.222|0.33081|9|2|-7.0209424083768E-5|0.10170277486911|23.389999389648|2018-09-09|-0.36814|2019-05-12|1.1623|2020-08-09
2024-04-13 22:44:10|WEEKLY|02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE|30.967097136896|86|0.34430063647652||0|0|0.1657|32.01|-0.34608|20|-0.11956312830682|7|23.91|-0.18104|-0.09633|-0.16522221522331|-0.086933943898516|20.682085948419|60.474746013377|166.71873463318|0.727|0.455|0.2128|11|4|0.0026529310344828|0.062586293103448|34.790000915527|2018-01-28|-0.15273|2020-06-14|0.26195|2020-04-12
2024-04-13 22:44:11|WEEKLY|02578|17257|/equities/s-t-bancorp|R2000VALUE|27.847992156914|19|2.1178882333485|-0.0431|1|1|-0.04314|29.28|-0.02007|23|-0.020070842637247|23|49.91|0.01068|0.06248|0.019058150559987|0.040962678327515|89.117388511265|122.92129149652|578.65614659595|0.576|0.424|0.19673|33|15|0.0018381321321321|0.059106342342342|47.770000457764|2018-09-02|-0.22543|2009-04-26|0.23778|2009-08-09
2024-04-13 22:44:12|WEEKLY|02579|15961|/equities/meridian-intersta|R2000VALUE|20.715953080679|53|1.3630154236074|0.7705|1|1|0.77053|24.15|0.05082|40|0.050817692128321|40|60.64|0.13231|0.16743|0.31091393706783|0.42016737180525|294.54028122365|337.041173159|619.23074430733|0.455|0.364|0.15791|11|6|0.0032506675938804|0.055495980528512|25.719999313354|2021-11-14|-0.28127|2020-03-22|0.19439|2020-04-12
2024-04-13 22:44:13|WEEKLY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|17.035800466678|75|1.1922329234608||0|0|1.28896|20.12|-0.09465|21|-0.12906729930509|14|46.71|0.13686|0.22589|0.16527839130128|0.20294055819141|163.6027375592|155.57101083234|43.092742409557|0.529|0.412|0.31539|17|7|0.0014253456221198|0.09772150921659|56.150001525879|2007-10-14|-0.33959|2011-08-07|0.52632|2016-03-06
2024-04-13 22:44:14|WEEKLY|02581|13066|/equities/tupperware-brands|R2000VALUE|-1.9222499661383|31|0.2707666533767||0|0|0.46302|1.031|0.12769|7|0.12768791400879|7|35.63|0.04462|0.17066|0.029871519485501|0.0037377597957665|109.06701318399|85.11441947526|2.3106231349169|0.5|0.35|0.29137|40|11|0.0017320481099656|0.089331395189003|97.139999389648|2013-12-29|-0.52101|2020-03-01|2.42222|2023-07-30
2024-04-13 22:44:15|WEEKLY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|44.117351727452|18|4.3438096832637|-0.0872|1|1|-0.08716|49.85|-0.18715|38|-0.18714969266337|38|30.24|-0.08129|0.0372|0.04312762809502|0.10685130434178|90.356495136673|266.11489508735|835.00837899562|0.556|0.356|0.28118|45|17|0.0048854716981132|0.099231567489115|62.259998321533|2023-02-19|-0.49258|2008-11-23|1.01176|2008-11-02
2024-04-13 22:44:17|WEEKLY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|13.295015537398|7|1.6919955600331|0.0541|1|2|-0.01023|17.42|0.15466|50|-0.20443257034286|7|31.43|-0.00871|0.07162|0.02071039544396|0.042110729512181|74.222988705322|106.2703002275|140.03215967759|0.553|0.362|0.1992|47|20|0.0015933041132839|0.069286891436278|63.529998779297|2013-11-03|-0.4107|1998-10-11|0.31621|2009-08-09
2024-04-13 22:44:18|WEEKLY|02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|11.077821403848|61|0.63868817117924|0.2718|1|2|0.18358|12.83|0.51417|78|0.51417010770214|78|39.49|0.01729|0.06096|0.037091678587588|0.045074486315577|132.21872504444|135.60524970868|77.196144860711|0.543|0.371|0.18198|35|17|0.0012966158113731|0.059894660194175|39.549999237061|2006-12-17|-0.49933|2008-11-23|0.55979|2020-06-07
2024-04-13 22:44:18|WEEKLY|02585|942496|/equities/first-foundation-inc|R2000VALUE|6.852414444691|18|1.0891613719642|-0.1641|1|2|-0.22034|6.9|-0.85146|8|-0.071520189878451|18|52.78|0.05336|0.15048|0.080263890579916|0.2368599191203|36.203800816671|143.47244352|72.631579951236|0.444|0.222|0.30353|9|3|0.0010671138211382|0.075051321138211|29.409999847412|2021-11-14|-0.3437|2023-03-19|0.37575|2023-07-30
2024-04-13 22:44:20|WEEKLY|02586|16567|/equities/matthews-internat|R2000VALUE|-35.096848266424|32|2.4689492441221|0.3171|-1|1|0.31711|26.66|0.39641|42|0.39641230537179|42|54.21|0.06576|0.13477|0.13340287266489|0.2357128127385|387.36128060456|649.43965976165|722.49320959345|0.643|0.429|0.18712|28|14|0.002086313750807|0.062855610071014|77.849998474121|2017-01-08|-0.22966|2020-03-15|0.26028|2020-04-12
2024-04-13 22:44:21|WEEKLY|02587|15784|/equities/cowen-group|R2000VALUE|38.115004212089|35|0.29499859597041|0.2577|1|1|0.25774|38.99|0.00064|24|-0.16237273248082|57|43.89|-0.06243|0.19243|0.16680007398248|0.24538999254218|208.15456753325|181.91213092183|243.68751049042|0.526|0.316|0.33741|19|9|0.0048666013824885|0.094281474654378|44.069999694824|2021-06-27|-0.36364|2008-10-12|2.83039|2011-10-02
2024-04-13 22:44:22|WEEKLY|02588|15433|/equities/apogee-enterprise|R2000VALUE|51.692556433752|18|2.5987597132958|0.151|1|2|0.1036|56.99|-0.10087|17|-0.10087437841342|17|31.18|-0.04743|0.04538|0.035698535036123|0.11040207040665|77.270039982744|387.73179326591|4671.3115034421|0.521|0.329|0.24099|73|29|0.0034933318796337|0.083569193196686|61.049999237061|2015-06-21|-0.48276|1997-12-21|0.39524|2020-03-29
2024-04-13 22:44:23|WEEKLY|02589|21043|/equities/steelcase-inc|R2000VALUE|10.800164510913|36|0.90679265925508|0.3655|1|1|0.36547|12.18|-0.125|45|-0.12500005259233|45|37.97|-0.05431|0.02204|-0.084111208097025|-0.038926125171606|6.4263769946939|47.970871905858|35.562044686645|0.629|0.429|0.2264|35|16|0.00082187683284458|0.075871671554252|38.380001068115|1998-03-15|-0.28289|2008-11-16|0.27129|2020-04-12
2024-04-13 22:44:24|WEEKLY|02590|15420|/equities/angiodynamics|R2000VALUE|-7.3131546489417|119|0.73844404902266|0.7281|-1|1|0.72813|6.37|0.91044|59|0.91043846141222|59|38.29|-0.09646|0.03218|0.065657056834877|0.074847101665533|111.39238452013|101.0903356071|44.922424178186|0.5|0.333|0.24506|24|11|0.0009524493731919|0.086640241080038|32|2021-11-07|-0.39747|2008-03-09|0.36612|2004-11-07
2024-04-13 22:44:26|WEEKLY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|-6.532666039065|8|1.0458886463097||0|0|0.26267|3.2|-0.25889|11|-0.25889240148686|11|29.97|-0.02558|0.05515|0.050561729942816|0.17704610459092|142.1947768321|1000.8841690246|202.53164308649|0.532|0.306|0.19822|62|23|0.0022155710455764|0.07182418230563|25.89999961853|2015-04-12|-0.41895|2020-04-05|0.70588|2009-03-15
2024-04-13 22:44:27|WEEKLY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|19.491295010618|112|1.5608114746893|1.8107|1|2|1.66004|24.1|-0.11573|37|-0.11573470219287|37|34.58|0.08477|0.17884|0.16133155650946|0.27663658907063|192.30626188966|384.47652597498|53.543659809337|0.581|0.387|0.3242|31|12|0.0030438123415047|0.10704183431953|361.79998779297|2008-06-29|-0.52332|2011-11-27|0.66667|2014-12-14
2024-04-13 22:44:28|WEEKLY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|-6.8232451339586|100|0.33736125950137|0.2209|-1|1|0.22089|6.49|0.03865|102|0.038653297786571|102|42|-0.0208|0.04148|0.051496059807079|0.10188025439904|131.67932119402|133.52213005907|66.224486171479|0.571|0.286|0.21015|14|7|0.00099787481804949|0.068680087336245|19.389999389648|2017-07-02|-0.44|2020-03-22|0.34203|2020-04-12
2024-04-13 22:44:29|WEEKLY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|15.887659313909|18|2.1991045938736|0.7354|1|2|0.58293|19.47|0.01914|64|-0.32216216422416|12|28.53|0.01884|0.13326|0.075875547098626|0.20184691585127|49.055550197552|236.54769623612|129.79999542236|0.8|0.467|0.45008|15|10|0.0056770337078652|0.14021865168539|43|2020-12-13|-0.49563|2015-11-08|0.79585|2016-07-17
2024-04-13 22:44:30|WEEKLY|02595|39253|/equities/corrections-corp|R2000VALUE|13.088659245432|33|0.94566185629542||0|0|0.39818|15.38|-0.2194|17|-0.21940366343689|17|35.02|0.10593|0.20749|0.19318297576371|0.29735147538371|348.30526672998|998.63707718832|205.06666819255|0.636|0.455|0.27967|55|26|0.0029409550561798|0.089136726251277|151.88000488281|1997-08-10|-0.30636|2009-02-15|1.17391|2001-01-07
2024-04-13 22:44:32|WEEKLY|02596|1166762|/equities/radius-global-infrastructure|R2000VALUE|14.394140431551|43|0.19861993880133|0.1646|1|1|0.1646|15|-0.11612|10|-0.29158997462957|15|12.4|-0.04994|0.02161|-0.047814172517467|0.021865465017273|57.060342891266|90.07911583638|161.29031927272|0.7|0.4|0.2331|10|6|0.0050593975903614|0.084585240963855|18.790000915527|2021-11-21|-0.22658|2020-04-05|0.25|2020-12-06
2024-04-13 22:44:33|WEEKLY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|39.404215851003|9|1.8142351989226|0.009|1|2|-0.05398|42.59|-0.20246|39|-0.04987617927549|29|42.33|0.01129|0.06204|0.054136585272285|0.10195871655948|145.89076996957|194.31595975009|215.10101915999|0.714|0.476|0.19791|21|9|0.0017451059085842|0.061859319955407|49.260135650635|2017-12-03|-0.20694|2008-10-12|0.23031|2009-05-10
2024-04-13 22:44:34|WEEKLY|02598|1127927|/equities/brigham-minerals-inc|R2000VALUE|26.843765480346|8|3.0940621543806|0.007|1|2|-0.09797|32.5|||-0.04987617927549|29|62|0.19831|0.34402|0|0|100|100|163.15260981689|0|0|0.29608|3|0|0.0054192227979275|0.1097589119171|37.790000915527|2022-12-11|-0.32955|2020-03-15|0.25584|2022-03-06
2024-04-13 22:44:34|WEEKLY|02599|15518|/equities/banc-of-california|R2000VALUE|11.409591184909|38|1.1336227456167|-0.0214|1|1|-0.02142|14.16|0.3792|102|0.37920245834721|102|40.44|0.00909|0.08188|0.120036150792|0.15435792567742|242.94018649274|252.072819635|99.50808364669|0.37|0.296|0.2041|27|7|0.0014455358724535|0.069859291408326|30.510000228882|2006-04-02|-0.31012|2020-03-22|0.43359|2020-04-12
2024-04-13 22:44:35|WEEKLY|02600|16151|/equities/german-american-b|R2000VALUE|27.603675141994|19|2.1503645362909|0.0428|1|2|0.01709|32.14|-0.17556|6|-0.17555937327532|6|61.56|0.02862|0.08751|0.047383569556035|0.10130598143733|118.43917548941|158.03338185285|405.80806919244|0.52|0.32|0.17889|25|11|0.001649267822736|0.055124328837508|51.110000610352|2021-03-21|-0.32195|2012-02-19|0.26992|1997-11-16
2024-04-13 22:44:37|WEEKLY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|-37.43323754723|8|2.0161419427||0|0|0.03745|32.13|-0.10918|10|-0.10918060160084|10|31.79|0.02122|0.10591|0.045894458247578|0.12241884838362|31.433813509763|461.34300168172|1582.7586956131|0.569|0.389|0.23011|72|29|0.0028824912891986|0.073156258710801|56.540000915527|2018-11-04|-0.39043|2009-01-25|0.45614|2009-05-03
2024-04-13 22:44:38|WEEKLY|02602|16667|/equities/marten-transport|R2000VALUE|-20.52499629592|27|0.98583206049296|0.1128|-1|1|0.11284|17.14|-0.15817|36|-0.15816997592336|36|40.52|-0.02661|0.06727|-0.076402353345177|0.031621988905711|5.3345842186446|111.96047765179|1002.3391232331|0.543|0.348|0.22248|46|19|0.0028380211640212|0.072944185185185|23.430000305176|2022-08-21|-0.42996|2012-05-06|0.39674|1997-07-20
2024-04-13 22:44:39|WEEKLY|02603|16442|/equities/kaman-corp|R2000VALUE|42.31714848994|18|1.1826170937261|1.0069|1|2|0.92773|45.88|-0.12665|34|-0.12664754801082|34|36.17|-0.04589|0.01958|0.010899589954308|0.048546598924352|63.708815712462|179.37980368069|1718.3520508283|0.571|0.413|0.20923|63|28|0.0025946080139373|0.069334956445993|75.080001831055|2018-05-27|-0.41667|2022-11-06|0.95022|2024-01-21
2024-04-13 22:44:40|WEEKLY|02604|16233|/equities/hawaiian-holdings|R2000VALUE|11.760579775819|19|0.66929617827798|0.8219|1|2|-0.02254|13.01|0.04131|33|0.041307779534443|33|36.05|0.00834|0.18282|0.12296513862366|0.22255270117911|92.237666635557|222.66561203931|96.370372065791|0.561|0.39|0.3475|41|16|0.00435625|0.11459286764706|60.900001525879|2016-12-25|-0.56|1995-07-02|1.73868|2023-12-10
2024-04-13 22:44:41|WEEKLY|02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|-0.013071967157521|119|0.0042573223823037|0.9999|-1|1|0.99992|0.0003|-0.27846|9|-0.27845990974763|9|31.11|-0.04148|0.05889|0.02995736983443|0.07414613307513|37.943724227691|109.86304987345|0.002696629341573|0.556|0.389|0.32438|36|16|0.0069536995153473|0.16447147011309|96.580001831055|2015-04-19|-0.85714|2024-01-14|5.25|2024-03-03
2024-04-13 22:44:43|WEEKLY|02606|16353|/equities/ingles-markets|R2000VALUE|-83.209777136418|9|3.0249262716282||0|0|0.04287|73.01|-0.10585|8|-0.10584924437602|8|47.48|0.02477|0.09477|0.10474495224217|0.20640272564838|208.49721872908|569.01144623892|572.62746773514|0.575|0.4|0.21131|40|16|0.0019667750393288|0.068672155217619|102.98999786377|2022-12-18|-0.18102|2014-02-09|0.2193|1993-12-12
2024-04-13 22:44:44|WEEKLY|02607|21094|/equities/trueblue-inc|R2000VALUE|-14.415819349555|8|1.0186064053468||0|0|0.03556|10.85|-0.26606|10|-0.2660568650984|10|34.64|0.11079|0.26163|-0.049088059547836|0.032617314784413|1.5755056938497|64.953592395582|2523.2558606959|0.489|0.378|0.31256|45|14|0.0048563026819923|0.099141577266922|32.909999847412|2021-10-31|-0.34518|1998-08-30|0.51351|1994-10-23
2024-04-13 22:44:45|WEEKLY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|-9.9395917933185|8|0.4965305024054||0|0|0.1197|8.31|-0.06511|12|-0.065109755182675|12|52.38|0.13919|0.2342|0.042383596807694|0.097409041482302|113.82244607991|129.74028117758|1.6907427099932|0.5|0.375|0.23526|8|3|0.192905657277|0.074545469483568|639.34997558594|2013-06-30|-0.998|2016-02-07|83.58333|2016-07-03
2024-04-13 22:44:46|WEEKLY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|6.7929873424682|9|0.64760291747371||0|0|-0.13961|7.95|-0.09436|23|-0.094360734366217|23|38.87|-0.05785|0.05067|0.0376926250796|0.028784684877134|102.47557512066|92.10489760036|123.25581464119|0.609|0.435|0.30726|23|9|0.0024894456762749|0.093534567627494|16.280000686646|2021-05-09|-0.26303|2008-11-23|0.66667|2009-03-15
2024-04-13 22:44:47|WEEKLY|02610|17531|/equities/washington-trust|R2000VALUE|-31.338700673016|8|2.0645667384173|0.0412|-1|1|0.04117|24.92|-0.14437|10|-0.14436685460748|10|52.5|-0.02003|0.03881|-0.040526573287975|0.055339605614566|22.958100388156|127.51675047838|376.43505297718|0.583|0.333|0.19472|36|15|0.0015905745914602|0.069998734844491|63.25|2018-06-10|-0.16456|1991-01-06|0.22097|1992-04-19
2024-04-13 22:44:49|WEEKLY|02611|16488|/equities/lakeland-bancorp|R2000VALUE|-14.575371816073|8|1.0034572529508|0.0227|-1|1|0.02267|11.64|-0.14156|10|-0.14156469491705|10|38.68|-0.07944|-0.02448|-0.075588952942249|-0.062437737201373|13.234582569999|27.154891416616|118.53361206781|0.618|0.441|0.21519|34|16|0.0012617246596067|0.071147291981846|21.89999961853|2017-12-03|-0.23736|2001-07-08|0.34642|2008-09-21
2024-04-13 22:44:50|WEEKLY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|21.106053999496|13|1.6959345559863|-0.1146|1|1|-0.11465|23.09|-0.39839|34|0.095769630841759|67|50.57|0.3696|0.46268|0.46463369520922|1.0612530767945|153.67323418954|474.96585225807|89.130266082979|0.714|0.429|0.48352|7|4|0.0058767759562842|0.14771732240437|44.952423095703|2018-06-10|-0.35152|2019-11-03|0.64585|2022-03-06
2024-04-13 22:44:51|WEEKLY|02613|17129|/equities/scholastic-corp|R2000VALUE|-43.364917108245|30|2.363305194122||0|0|-0.05799|35.76|-0.24936|10|-0.24935736750056|10|31.65|-0.05041|0.0148|0.013636138412334|0.037682076243378|76.472171451439|127.83757462572|254.33852954684|0.558|0.365|0.21372|52|21|0.0017571462686567|0.066479808955224|56.819999694824|2002-04-14|-0.42346|1997-02-23|0.30151|2020-03-29
2024-04-13 22:44:52|WEEKLY|02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE|41.661025781846|14|2.8165430228987|-0.0167|1|2|-0.03886|45.01|-0.1658|11|0.23561981676076|27|59.87|0.11319|0.1639|0.189455907526|0.32714709414643|967.66514730943|1364.5639592589|642.9999760219|0.645|0.387|0.17092|31|16|0.0023210700909577|0.055512846441948|50.349998474121|2018-07-29|-0.69048|1987-01-11|0.5283|1992-01-19
2024-04-13 22:44:53|WEEKLY|02615|1164645|/equities/netstreit-corp|R2000VALUE|15.767590250818|19|0.9659344660027|0.0265|1|1|0.02647|17.06|0.10495|33|0.10495050445248|33|57.67|0.05828|0.10934|0.10495050445248|0.10495050445248|110.495|110.495|94.777774810791|0.333|0.333|0.17012|3|1|0.00023921465968586|0.055584293193717|26.924999237061|2021-08-08|-0.08158|2021-01-10|0.13198|2023-11-05
2024-04-13 22:44:55|WEEKLY|02616|40973|/equities/alcobra-ltd|R2000VALUE|27.541410262703|18|4.0077236115959|0.0537|1|1|0.05367|30.43|-0.0438|28|-0.043804725370833|28|32.41|-0.16918|0.06385|-0.073901898193395|-0.016426225617734|-28.129589592444|38.89146145878|59.960591734337|0.529|0.294|0.54663|17|6|0.0087110915492958|0.17399919014085|188.7200012207|2013-10-06|-0.57052|2014-10-12|0.81037|2020-05-03
2024-04-13 22:44:56|WEEKLY|02617|1055312|/equities/consol-energy-k|R2000VALUE|-104.43307703794|10|7.5687484503538|-0.0047|-1|1|-0.00469|83.61|1.64767|101|1.6476689861507|101|54|0.45288|0.68334|0.80836394833512|0.83192149502303|473.86128735939|269.04828239|387.72075330247|0.5|0.333|0.39484|6|2|0.0086884384384384|0.13681225225225|114.29989624023|2023-12-03|-0.33333|2020-03-29|0.51822|2021-05-09
2024-04-13 22:44:56|WEEKLY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|-4.9964251751751|142|0.63383582676203|0.7474|-1|1|0.74739|4.12|-0.00785|33|-0.007853383012275|33|33.25|-0.027|0.36258|0.6774945324038|1.0130362826358|2213.2822835028|1480.893102828|42.474226459508|0.542|0.333|0.37081|24|11|0.0086821405750799|0.11881419595314|33.439998626709|2018-12-09|-0.70536|2008-08-03|6.8972|2009-05-10
2024-04-13 22:44:57|WEEKLY|02619|39106|/equities/quality-systems-inc|R2000VALUE|22.227270744291|11|0.56924322510873|0.2916|1|2|0.23849|23.94|0.00713|25|0.0071339418749328|25|36.75|0.03974|0.18626|0.086706973211358|0.24733492686741|10.925052184337|856.10988693918|2046.1539668523|0.561|0.386|0.30775|57|21|0.0046683420427553|0.10666446555819|50.700000762939|2011-10-02|-0.38|1994-12-04|0.54839|1994-01-16
2024-04-13 22:44:59|WEEKLY|02620|20994|/equities/geo-group-inc|R2000VALUE|12.427601499021|24|1.0891327319345||0|0|0.70077|15.375|0.07564|29|0.075641043353911|29|37.24|0.07536|0.17274|0.16681188291532|0.23257710680047|1291.2866542954|1432.2706055907|1522.2772420966|0.61|0.439|0.25424|41|18|0.0036376|0.082008103225806|34.319999694824|2017-04-30|-0.26981|2016-08-21|0.45413|2003-05-04
2024-04-13 22:45:01|WEEKLY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|9.7126314075329|25|0.65146059299891|0.0614|1|2|0.02525|11.37|-0.31003|85|-0.31002637576328|85|49.53|-0.03165|0.06633|-0.059507707626078|-0.15752939075022|43.16257837359|39.162261804496|7.9823081231947|0.421|0.263|0.26475|19|6|-0.00067915025906735|0.092025139896373|225.47999572754|2007-07-22|-0.34698|2008-10-12|0.28155|2020-03-15
2024-04-13 22:45:01|WEEKLY|02622|17116|/equities/echostar-corp|R2000VALUE|9.8894827663429|16|1.9302277435033|-0.143|1|1|-0.14303|14.2|-0.00921|76|-0.17121050354905|38|49.06|0.05794|0.14834|0.065876573675976|0.11897314165354|134.60063191463|176.59377769573|40.283687402171|0.529|0.412|0.22155|17|7|0.00039963486454652|0.071898563015312|59.270000457764|2017-04-30|-0.35363|2023-11-12|0.28581|2009-08-16
2024-04-13 22:45:02|WEEKLY|02623|24340|/equities/weis-markets-inc|R2000VALUE|-69.926664576975|49|3.1556574783867||0|0|0.11609|61.6|0.68172|162|0.68172215424338|162|32.11|-0.01863|0.0306|0.016601347219236|0.071671115849875|89.165302098699|355.73741081679|1333.3333333333|0.686|0.414|0.12834|70|28|0.001647831010453|0.044111868466899|95.569999694824|2022-11-06|-0.22316|2008-10-12|0.17467|1999-12-05
2024-04-13 22:45:04|WEEKLY|02624|39250|/equities/invesco-mortgage|R2000VALUE|7.7885454300232|17|0.61429787210022|-0.0989|1|1|-0.09894|8.47|0.68243|107|-0.30352940278895|25|44.47|0.06747|0.10277|0.078364616085174|-0.07113699827209|134.65686696915|65.507553621922|5.0751687860216|0.412|0.294|0.14681|17|6|-0.0014483031088083|0.062377733160622|214.15600585938|2009-12-27|-0.58422|2020-04-05|1.26667|2020-04-12
2024-04-13 22:45:05|WEEKLY|02625|1129434|/equities/parsons-corp|R2000VALUE|74.842895974441|38|3.2446318180194|0.6277|1|1|0.62773|80.41|0.10527|52|0.10527445171305|52|31.43|-0.20614|-0.08512|-0.024896090518404|-0.024896090518404|93.38757811|93.38757811|259.30346039539|0.286|0.286|0.18809|7|1|0.0047931128404669|0.06355486381323|85.400001525879|2024-04-14|-0.21325|2020-03-15|0.25273|2020-03-29
2024-04-13 22:45:06|WEEKLY|02626|17264|/equities/state-auto-financial|R2000VALUE|50.370816036816|64|0.55972773341486||0|0|1.87507|52.01|0.31721|168|0.31720651505987|168|52.93|0.05225|0.12238|0.14889451609478|0.25469196086582|394.10870018914|649.57344184108|2291.189372623|0.552|0.379|0.21704|29|12|0.0035944680851064|0.067770425531915|52.139999389648|2022-03-06|-0.25652|2008-10-12|1.91193|2021-07-18
2024-04-13 22:45:07|WEEKLY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|-10.135654307422|19|0.81072024716369||0|0|-0.07762|9.58|-0.33208|5|-0.33208113726124|5|36.4|-0.06509|0.08104|0.064537036689181|0.071329234903912|48.275231981974|63.803295374515|15.96666653951|0.615|0.423|0.40358|52|25|0.0038208424908425|0.13685636839351|453.04998779297|2008-07-06|-0.3978|1998-10-11|0.65517|1987-10-18
2024-04-13 22:45:09|WEEKLY|02628|17141|/equities/scansource|R2000VALUE|35.938668510961|33|2.611747922348||0|0|0.22861|40.79|-0.23273|23|-0.15347517297623|12|31.33|-0.09534|-0.03308|-0.11113325174828|-0.061453325849675|3.5213836418684|36.495151647255|2371.5116416879|0.531|0.286|0.25666|49|21|0.0037850733886407|0.083453299298022|45.345798492432|2017-10-22|-0.32317|2000-12-24|0.30217|2007-10-28
2024-04-13 22:45:10|WEEKLY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-10.192723398329|117|0.54090774222247|0.4078|-1|1|0.40783|8.32|-0.08575|55|-0.085750337919369|55|38.92|-0.01298|0.02763|-0.046742839879557|-0.065073890160366|70.186645029202|75.806961770475|43.108808413048|0.583|0.333|0.14865|12|6|0.00015240137221269|0.05757974271012|20.319999694824|2013-04-14|-0.43017|2020-03-22|0.5867|2020-04-12
2024-04-13 22:45:10|WEEKLY|02630|17625|/equities/zumiez-inc|R2000VALUE|-19.268486646132|5|1.592828958338||0|0|-0.07647|14.64|-0.35667|15|-0.3566697836269|15|35.11|-0.02452|0.07045|-0.050419814922482|0.012569411848813|18.374708024943|71.738098420555|117.68489418929|0.643|0.393|0.34508|28|12|0.0030047720364742|0.11116200607903|55.099998474121|2021-11-28|-0.3603|2015-09-13|0.50585|2020-04-12
2024-04-13 22:45:12|WEEKLY|02631|21115|/equities/genesco-inc|R2000VALUE|23.199232346858|33|3.1508027441141|-0.2228|1|1|-0.22282|26.09|0.37064|63|0.84277397957261|82|39.72|0.04093|0.15025|0.13242996079673|0.23130795641505|793.0685108742|2679.7615141923|962.73061938507|0.632|0.404|0.29897|57|24|0.0037205879790941|0.10158976480836|89.580001831055|2014-08-31|-0.46923|2020-03-22|0.8625|2020-04-12
2024-04-13 22:45:13|WEEKLY|02632|17473|/equities/univest-corp|R2000VALUE|18.405348085854|19|1.2811166754753|-0.0774|1|1|-0.07738|18.72|0.14532|36|-0.10721097154128|53|54.14|0.07389|0.11836|0.20711206166773|0.34236454354189|526.88997681147|466.02866276192|256.08754391093|0.5|0.286|0.19022|28|11|0.001453924380704|0.055290847457627|38.990001678467|2008-09-21|-0.20255|2009-08-09|0.21758|2007-08-12
2024-04-13 22:45:14|WEEKLY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|85.986866525786|36|4.7020285866152|0.4002|1|2|0.2917|89.14|-0.06366|88|-0.15100760523463|38|48.97|0.0389|0.18836|0.085918827307826|0.18737576653237|172.40182927569|424.80463240983|528.08059135946|0.538|0.359|0.15142|39|13|0.0024112133676093|0.060744699228792|101.80999755859|2024-02-25|-0.63477|1991-10-20|0.83333|2000-12-17
2024-04-13 22:45:15|WEEKLY|02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE|28.13408536509|105|1.9257451354698||0|0|0.71269|30.58|-0.06346|42|-0.063459172455956|42|41|0.0188|0.10551|0.13591032971827|0.1548577802063|132.9239480968|123.18380466217|241.73913712148|0.444|0.333|0.21184|9|3|0.0032740591966173|0.072960782241015|34.869998931885|2022-04-24|-0.35724|2020-03-22|0.41058|2021-10-24
2024-04-13 22:45:16|WEEKLY|02635|16760|/equities/netgear|R2000VALUE|12.719588875058|18|1.0150360216633|-0.0074|1|1|-0.00744|14.68|-0.17829|14|-0.17829124766487|14|32.21|-0.01361|0.05874|-0.024177058795586|0.047461914089427|32.636662952662|113.5632316303|85.101451044497|0.636|0.394|0.27123|33|19|0.0017576574074074|0.083001518518518|60.819999694824|2016-09-25|-0.37039|2016-12-04|0.33449|2009-04-26
2024-04-13 22:45:18|WEEKLY|02636|17244|/equities/1st-source-corp|R2000VALUE|47.959098094004|22|2.8978609516539|-0.0242|1|1|-0.02425|48.29|-0.09361|13|-0.09360610301859|13|44.45|0.03897|0.08712|0.1267412727276|0.2372461811005|440.76995548974|800.35537349491|4471.296203394|0.532|0.319|0.18564|47|20|0.0027225545023697|0.060270018957346|59.935001373291|2022-10-30|-0.22688|2001-07-08|0.31552|2001-07-01
2024-04-13 22:45:19|WEEKLY|02637|39243|/equities/senior-housing|R2000VALUE|2.2498931033931|46|0.3976770608156|0.7344|1|2|0.49704|2.53|-0.14438|7|-0.14438390825019|7|35.26|-0.04779|0.01939|0.0028113164847565|-0.013446899257469|64.055398073815|70.702601240149|15.911949887352|0.486|0.257|0.24073|35|12|0.00090642689601251|0.077561767005473|29.700000762939|2013-05-26|-0.39553|2020-03-15|0.81339|2023-03-05
2024-04-13 22:45:20|WEEKLY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|-32.8690656843|11|1.7189541648208||0|0|0.02866|27.79|-0.02073|11|-0.020726849386926|11|47|-0.00681|0.05236|0.11803526469723|0.15072189030419|433.30806234327|441.66981411655|396.4336663076|0.529|0.412|0.21139|34|13|0.0019944154228856|0.065305534825871|39.580001831055|2018-06-24|-0.19855|2008-09-28|0.29237|2009-03-15
2024-04-13 22:45:22|WEEKLY|02639|17008|/equities/qcr-holdings|R2000VALUE|48.875728954026|38|3.571056484079|0.1736|1|2|0.06941|56.08|0.03022|37|-0.026100317553034|24|57.44|0.09307|0.17666|0.17664649798136|0.35253677730119|277.41160440823|648.37752207702|1200.8565506397|0.667|0.407|0.19364|27|10|0.002507443324937|0.060350824937028|62.939998626709|2024-02-04|-0.22107|2008-11-23|0.30414|2020-04-12
2024-04-13 22:45:23|WEEKLY|02640|15959|/equities/ebix-inc|R2000VALUE|-3.4178297665363|36|0.85594325749891|0.9453|-1|1|0.94534|0.92|-0.1874|9|-0.18740047652869|9|32.4|-0.06701|0.08483|0.022177851089025|0.12235997850736|16.642056927454|245.71916065696|2.9572484687872|0.517|0.328|0.37022|58|21|0.0041462695924765|0.13161925287356|89.099998474121|2018-08-12|-0.59635|2023-12-24|1.25|2024-01-07
2024-04-13 22:45:25|WEEKLY|02641|17610|/equities/zogenix|R2000VALUE|21.873965664975|9|1.5370113305673|0.6268|1|1|0.62683|26.68|-0.35894|7|-0.35894496816105|7|34.06|-0.08242|0.11641|0.0040149666033667|0.050833276304282|29.070085531714|44.142844484452|83.375000953674|0.588|0.412|0.37328|17|7|0.0053629812606474|0.13501635434412|62.75|2018-07-15|-0.48729|2012-12-16|1.43403|2017-10-01
2024-04-13 22:45:25|WEEKLY|02642|20671|/equities/armour-residential-r|R2000VALUE|-19.941813454508|143|1.1643564333274||0|0|0.64094|18.42|-0.13271|24|-0.13271347567732|24|44.38|0.03775|0.0671|0.042448389552907|-0.057288760730502|129.17745442803|65.126853928187|5.0660065366033|0.688|0.438|0.10338|16|8|-0.0023602816901408|0.048539213615024|398.79998779297|2009-09-27|-0.43258|2020-04-05|0.45136|2020-04-12
2024-04-13 22:45:26|WEEKLY|02643|15515|/equities/natus-medical-inc|R2000VALUE|29.772252281972|14|1.0475822420688|0.16|1|2|-0.01376|32.96|-0.02766|47|-0.027662469996889|47|47.09|0.14525|0.27693|0.18901546019101|0.17620531862843|184.86324907612|118.96840353562|228.09688248812|0.478|0.391|0.23496|23|5|0.0027825|0.088645958029197|51.049999237061|2015-12-06|-0.46667|2001-10-07|0.31183|2013-10-27
2024-04-13 22:45:27|WEEKLY|02644|16244|/equities/horizon-bancorp|R2000VALUE|11.164952691757|38|1.0016584165389|-0.0231|1|2|-0.08333|11.55|-0.23142|11|-0.23141724507785|11|34.06|0.0015|0.08536|0.032219208007322|0.087911367130138|110.61567593252|222.88896635377|165.94827769297|0.667|0.455|0.16099|33|14|0.0014307579672696|0.053372609819121|23.799999237061|2022-01-23|-0.35892|2012-11-18|0.25979|2009-05-03
2024-04-13 22:45:28|WEEKLY|02645|20938|/equities/neenah-paper-inc|R2000VALUE|-42.049303519554|21|3.2981015800858||0|0|0.25076|32|-0.22374|15|-0.22373684607184|15|34.62|0.01961|0.08976|0.09416358077957|0.087686016044504|124.48880798353|102.33753564883|88.129988404624|0.538|0.462|0.22412|26|10|0.0014874130434783|0.074430880434783|96.150001525879|2018-09-23|-0.34681|2008-10-12|0.44106|2009-05-10
2024-04-13 22:45:30|WEEKLY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|17.194534610207|18|1.3214966342369|-0.1413|1|2|-0.19712|17.31|0.00855|16|0.0085530925048474|16|79.53|0.15241|0.18862|0.13027092245474|0.15556357327658|223.88682790159|174.67912144759|139.14791036841|0.529|0.294|0.17103|17|8|0.00095322863403945|0.056118897005113|37.157665252686|2018-09-16|-0.16617|2008-10-12|0.25158|2008-10-19
2024-04-13 22:45:31|WEEKLY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|-13.045960206086|7|0.57365330666138||0|0|0.01323|11.19|0.17681|85|0.4316847851459|77|49.93|0.06613|0.09144|0.08102784937773|0.081987837139882|190.99171051461|148.42630884187|51.448273932797|0.714|0.429|0.1471|14|8|0.00097635460992908|0.044845843971631|26.989999771118|2013-03-03|-0.43144|2020-03-22|1.83077|2020-04-12
2024-04-13 22:45:32|WEEKLY|02648|17240|/equities/spartan-stores|R2000VALUE|-22.289168109666|60|1.1380560365553||0|0|0.30886|18.73|0.76926|149|0.76926267229991|149|45.27|0.11725|0.19757|0.080696882521592|0.21635557845181|119.52413092708|446.72563681656|170.27272311124|0.731|0.423|0.30362|26|14|0.0026347411003236|0.092270396440129|40.380001068115|2017-01-15|-0.35368|2002-06-30|0.45364|2003-10-19
2024-04-13 22:45:33|WEEKLY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|26.171113101974|44|1.5813603710639||0|0|0.16653|29.49|-0.09914|29|-0.099139531010578|29|32.45|-0.05323|0.0548|0.016626262198998|0.096092037592674|43.384307904149|246.73021313318|1611.4753595381|0.585|0.358|0.22367|53|21|0.0034523482699943|0.076012359614294|37.360000610352|2020-01-26|-0.5757|1999-10-24|0.44108|2001-01-14
2024-04-13 22:45:34|WEEKLY|02650|41187|/equities/third-point-rens|R2000VALUE|10.919342313561|77|0.6374473230979||0|0|0.98537|12.21|0.30587|59|-0.019400626130147|42|36.92|-0.04586|0.01072|0.039978058746141|-0.026494685775044|116.03100946696|88.85341532232|91.804510248449|0.385|0.308|0.15968|13|2|0.00081291366906475|0.061751151079137|18.840000152588|2013-12-22|-0.19276|2020-03-01|0.25497|2020-03-29
2024-04-13 22:45:36|WEEKLY|02651|31040|/equities/homestreet-inc|R2000VALUE|11.408877328247|18|1.381453144643|0.4938|1|2|0.30527|12.87|0.01989|23|0.019888290692838|23|41.07|0.01636|0.08522|0.044833709681519|0.12196172369978|127.95111097707|185.3768895606|108.53432367054|0.6|0.4|0.22164|15|6|0.0020161295418641|0.077191342812006|57.400001525879|2022-01-23|-0.44356|2023-04-30|0.40954|2023-11-05
2024-04-13 22:45:37|WEEKLY|02652|16056|/equities/the-first-bancshares|R2000VALUE|-29.243341549148|25|1.6894471194709||0|0|0.01679|23.43|-0.19767|13|-0.19767072222555|13|30.34|-0.04395|0.04894|-0.079618055405963|-0.024851458966514|14.081745632896|58.776715862708|292.8750038147|0.625|0.406|0.19621|32|8|0.0029222814070352|0.06151543718593|43.532001495361|2018-08-26|-0.29167|2008-12-28|0.72|2009-03-22
2024-04-13 22:45:38|WEEKLY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|6.2015237579947|20|0.39916430624391|-0.0964|1|1|-0.0964|6.28|-0.16807|8|-0.12413390497348|12|43.43|0.00435|0.05871|-0.14610056862592|-0.12413390497348|72.86625291|87.587|32.205129281068|0.286|0.143|0.21344|7|2|0.0012218575851393|0.089053436532508|23.229999542236|2018-09-23|-0.60311|2020-03-22|0.86833|2020-03-29
2024-04-13 22:45:39|WEEKLY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|11.974525953365|35|0.54917867737061|0.2317|1|2|0.15838|12.58|-0.20399|61|0.0049694337897017|23|37.04|-0.05539|0.00055|0.047549888942078|0.042696111779158|129.33630158574|113.54340294062|93.531599272145|0.593|0.333|0.20063|27|13|0.0016168568665377|0.071351518375242|32.900001525879|2008-05-25|-0.43728|2009-03-08|0.32129|2012-05-27
2024-04-13 22:45:39|WEEKLY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|-12.081225851299|8|0.57893085873399||0|0|0.0254|10.36|-0.09428|11|-0.094280953868789|11|40.21|-0.01687|0.01585|0.029270277357529|0.010000566691364|112.402471269|99.419299261795|89.310338930908|0.571|0.429|0.14617|14|6|0.00080528070175439|0.055689666666667|19.430000305176|2020-01-26|-0.35787|2020-03-22|0.24702|2020-04-12
2024-04-13 22:45:41|WEEKLY|02656|21017|/equities/dril-quip-inc|R2000VALUE|-25.295322914145|43|1.8598749405278||0|0|0.02821|21.7|-0.22059|23|-0.22059336052265|23|31.88|-0.04992|0.03867|-0.050034635349971|0.0086712113080632|7.4820713358119|59.400978147838|114.21053033126|0.643|0.429|0.26898|42|16|0.0023489645184649|0.093242165097755|121.06999969482|2013-10-27|-0.26341|1998-08-02|0.3802|1998-09-13
2024-04-13 22:45:42|WEEKLY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-1.9956204471947|139|0.35185681376064||0|0|0.99663|0.8899|0.25191|23|-0.46747967479675|16|11.88|-0.06791|0.66922|2.9478139663057|3.5855419079408|-14567105.566122|5639153.9920213|0.008437570642542|0.712|0.591|0.32362|66|6|0.059041518438178|0.21094693058568|1054687.5|2004-03-21|-0.92|2009-01-04|29|2004-02-01
2024-04-13 22:45:43|WEEKLY|02658|41207|/equities/era-group-inc|R2000VALUE|24.7102907545|42|1.6146128358855||0|0|-0.10964|25.58|0.12411|91|0.12411196303713|91|41.85|-0.08266|0.01215|-0.041918842339528|-0.041918842339528|72.535443249747|72.535443249747|43.726495596079|0.385|0.385|0.31571|13|5|0.00075782905982906|0.098123333333333|103.91000366211|2013-12-08|-0.275|2020-03-15|0.3075|2016-11-13
2024-04-13 22:45:44|WEEKLY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|-9.5223711529716|14|0.66037510418862|-0.0657|-1|1|-0.06574|8.43|-0.19614|25|-0.19613823935442|25|35.6|-0.03|0.08299|-0.0650739276386|-0.0650739276386|80.458947722648|80.458947722648|58.137933139143|0.3|0.3|0.35144|10|2|0.0031010298102981|0.13138495934959|25.379999160767|2019-04-28|-0.48936|2020-03-22|0.35808|2020-04-05
2024-04-13 22:45:45|WEEKLY|02660|22586|/equities/gannett-co|R2000VALUE|-2.7784757846034|25|0.24982216675517||0|0|-0.05778|2.38|-0.20278|12|-0.20278326342952|12|31.83|-0.00728|0.15814|0.16774990951277|0.24711368054435|157.93234187886|228.51934578946|108.1818210389|0.542|0.417|0.28928|24|6|0.0046546827411167|0.10558118020305|30.430000305176|2014-01-12|-0.58794|2020-04-05|1.14504|2020-06-07
2024-04-13 22:45:46|WEEKLY|02661|993271|/equities/international-seaways-inc|R2000VALUE|46.033334915664|35|2.7689998075883||0|0|0.1522|52.16|-0.29076|15|1.1793344475731|61|27.08|-0.12399|-0.07116|-0.058683445529982|0.10631024030998|25.996520208979|95.231513928097|373.90681405436|0.692|0.385|0.29588|13|8|0.0056202590673575|0.094531243523316|55.580001831055|2024-04-07|-0.27625|2016-12-04|0.30293|2020-03-29
2024-04-13 22:45:47|WEEKLY|02662|101853|/equities/city-office|R2000VALUE|-5.938017243633|8|0.55316441376887||0|0|-0.00897|4.5|-0.13566|12|-0.13565888177617|12|36.71|0.02107|0.0722|0.0031804703923227|-0.11227845085345|76.060027585084|44.848565439071|36.290323697069|0.5|0.429|0.21483|14|5|-0.0007404414587332|0.063544721689059|21.700000762939|2022-01-09|-0.2244|2020-03-15|0.24884|2021-08-29
2024-04-13 22:45:48|WEEKLY|02663|17569|/equities/world-acceptance|R2000VALUE|107.76668570997|13|11.233266225476|-0.0554|1|1|-0.05544|134.76|0.0803|38|0.080302577153371|38|34.2|-0.04437|0.0614|-0.0043273287399657|0.1673243822051|8.695590155904|665.73367330958|5989.3330891927|0.633|0.367|0.26797|49|22|0.004786172985782|0.095070805687204|265.75|2021-12-26|-0.32982|2015-08-16|0.40895|2017-05-14
2024-04-13 22:45:49|WEEKLY|02664|103922|/equities/now-inc|R2000VALUE|12.55432262615|9|0.8797977747439|0.2059|1|1|0.20593|14.64|0.03282|70|0.032820481520433|70|46.18|-0.0108|0.06353|-0.11125206182839|-0.053435125995201|44.619917625913|74.669822864795|45.750001072884|0.545|0.364|0.34537|11|6|0.00065794573643411|0.094815717054264|37.650001525879|2014-06-29|-0.20352|2020-11-01|0.31717|2021-11-07
2024-04-13 22:45:50|WEEKLY|02665|16728|/equities/northfield-bancor|R2000VALUE|-11.264831119471|9|0.82994367470122|0.2156|-1|1|0.21556|8.37|-0.00274|10|-0.0027422031364931|10|42.4|-0.04092|0.01642|-0.036204732145533|0.00077882653041944|67.953960120021|94.745634049383|111.00795660352|0.4|0.3|0.17729|20|4|0.00074523364485981|0.053234742990654|20.590000152588|2016-12-18|-0.16639|2020-03-22|0.16061|2020-04-12
2024-04-13 22:45:52|WEEKLY|02666|20491|/equities/triple-s-management-corp|R2000VALUE|34.015666132015|89|0.58644449550514|0.9126|1|2|0.80854|35.99|-0.07742|38|0.39197856203335|51|31|-0.13666|-0.00306|-0.099313838656001|-0.054220783782757|23.141935887107|53.189474515369|249.75712740851|0.571|0.429|0.24026|21|7|0.00335849797023|0.08011899864682|41.869998931885|2018-06-24|-0.35343|2020-03-22|0.57715|2021-08-29
2024-04-13 22:45:53|WEEKLY|02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE|-89.036215412468|5|4.3703647458108||0|0|0.04141|78.01|-0.00759|18|-0.0075911403667808|18|30.93|0.01296|0.05175|0.044331002228183|0.16343212529811|130.14001100686|293.0043541827|487.56251335144|0.867|0.533|0.12948|15|6|0.0039174358974359|0.045646346153846|98.199996948242|2022-03-20|-0.10145|2015-09-20|0.171|2020-04-12
2024-04-13 22:45:54|WEEKLY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|5.9921050875462|7|0.58853161072228||0|0|-0.03179|7.31|-0.05877|23|-0.058765932414757|23|49.29|0.07832|0.12212|-0.074248381188302|-0.074248381188302|85.67734321|85.67734321|37.988468195181|0.286|0.286|0.16031|7|2|0.0018800854700855|0.07404603988604|20.837272644043|2020-02-23|-0.57432|2020-04-05|1.59921|2020-04-12
2024-04-13 22:45:55|WEEKLY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|8.0067226012073|18|0.84014209190979|0.0449|1|2|0.00373|10.75|-0.24672|23|-0.24671900257806|23|52.32|0.16709|0.26679|-0.11625106996551|-0.093406184522642|23.338967276738|42.059242463035|330.76923076923|0.44|0.32|0.29176|25|4|0.0030703169811321|0.09629240754717|41.409999847412|2015-11-15|-0.30058|2008-10-12|0.45455|2001-05-20
2024-04-13 22:45:56|WEEKLY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|59.530068772254|27|4.3654800244517|0.3045|1|2|0.26732|70.97|-0.16017|32|0.12465751008707|24|54.31|0.2054|0.25916|0.20157978480176|0.055171223805033|243.0619262534|113.24999334441|56.549801769485|0.462|0.231|0.31792|13|6|0.0016934972677596|0.10203870218579|130.10000610352|2010-05-02|-0.31268|2020-03-22|0.34138|2020-03-29
2024-04-13 22:45:57|WEEKLY|02671|16915|/equities/photronics|R2000VALUE|25.382797347233|18|2.5281644953646|0.1515|1|2|-0.06371|27.63|-0.4755|14|0.10004424386487|15|33.61|-0.03777|0.07436|0.01442188279995|0.12871846911949|5.2458780550244|190.17299467579|897.07791705139|0.614|0.351|0.35641|57|28|0.0048510087946198|0.11008451112261|46.5|2000-03-19|-0.46154|1987-11-22|0.84431|2009-05-24
2024-04-13 22:45:59|WEEKLY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|0.81574297150505|8|0.21622191337118|-0.202|1|2|-0.30538|0.903|0.85777|66|-0.17509021604166|18|37.57|-0.00214|0.07038|0.056243128510032|-0.21093184967864|88.364098870695|47.564606420975|5.0334446502647|0.571|0.429|0.47052|7|4|-0.0024865925925926|0.16493518518519|27.149700164795|2019-12-15|-0.75942|2022-12-11|0.57121|2023-11-19
2024-04-13 22:45:59|WEEKLY|02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE|39.07276590752|99|2.2072843681328|0.3241|1|1|0.32411|41.63|0.05216|38|-0.10785639108337|10|38.14|-0.00808|0.03427|0.061955654050641|0.065222374123724|121.86522749073|115.82385520332|184.85790507062|0.571|0.429|0.20834|7|4|0.0026324383561644|0.071390328767123|46.959999084473|2022-08-21|-0.14639|2020-04-19|0.25035|2020-04-12
2024-04-13 22:46:00|WEEKLY|02674|20908|/equities/acco-brands-corp|R2000VALUE|-6.4211302897666|5|0.42371006479973|0.0429|-1|1|0.04286|5.025|-0.1728|4|-0.17279766400455|4|28.53|-0.04445|0.02357|-0.012623493348745|0.030467681838091|44.976342579407|97.534214348083|18.680298017201|0.559|0.353|0.26346|34|14|0.0016804825462012|0.097730420944558|28.579999923706|2005-10-09|-0.53441|2008-11-16|1.16304|2008-12-07
2024-04-13 22:46:01|WEEKLY|02675|16843|/equities/orasure-tech|R2000VALUE|-7.5911658923467|4|0.60788865621356|0.1266|-1|1|0.12658|5.52|0.03095|32|0.030946557714438|32|37.46|-0.02589|0.10734|0.12935578082251|0.20114739160075|284.65872879968|737.04428522587|260.37737164645|0.538|0.365|0.36243|52|21|0.004307262942081|0.12469569451563|27.5|1992-01-12|-0.33175|2005-12-18|0.99587|1987-02-08
2024-04-13 22:46:03|WEEKLY|02676|16305|/equities/heartland-express|R2000VALUE|-13.121282437167|76|0.75709417751132|0.201|-1|1|0.20103|10.89|0.02742|58|-0.1835843135355|56|40.63|0.006|0.05662|-0.024488983023201|0.025389106570646|22.054170157574|88.246613756237|2592.8573055535|0.63|0.391|0.20045|46|23|0.0026414866255144|0.06557283436214|27.959999084473|2015-01-04|-0.29545|1987-10-25|0.2556|2013-11-17
2024-04-13 22:46:04|WEEKLY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|14.144088654234|23|0.99906184849897|0.0829|1|2|0.02117|14.95|0.13221|43|0.13220951263|43|26.14|-0.0947|-0.00533|-0.065520291502346|-0.070086894290128|34.908816152898|39.760948987152|73.284314160895|0.571|0.476|0.22663|21|8|0.0013757092819615|0.080919352014011|35.610000610352|2014-03-09|-0.27048|2020-03-22|0.41466|2020-04-12
2024-04-13 22:46:05|WEEKLY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|38.055213146454|24|2.3389149675314|0.0025|1|1|0.0025|40.06|-0.11018|19|-0.11018052524506|19|62.55|0.05139|0.09843|0.082799341712947|0.2341280329367|173.7780536229|490.88504624314|798.00799851591|0.69|0.379|0.1647|29|17|0.0017753837778987|0.059903021230267|53|2018-06-24|-0.1424|1994-10-23|0.19017|1994-10-30
2024-04-13 22:46:06|WEEKLY|02679|16248|/equities/hci|R2000VALUE|96.023766133179|61|7.3914828480211|1.0865|1|1|1.08645|109.33|1.10603|79|1.1060292362849|79|44.24|0.25484|0.38649|0.10818371123176|0.14152174662215|177.1627404475|159.24729983188|1749.2800292969|0.529|0.353|0.23073|17|8|0.0052625246305419|0.081880283251232|139.80000305176|2021-11-14|-0.29688|2008-10-12|0.33528|2020-08-09
2024-04-13 22:46:07|WEEKLY|02680|39136|/equities/aarons|R2000VALUE|-9.9676033035773|7|0.89086774242777||0|0|0.02186|7.16|-0.31692|11|-0.31691771505938|11|28.07|-0.02962|0.06586|0.016290635154279|0.058877476478532|63.398911277452|202.49120959987|701.96078248044|0.526|0.342|0.20003|76|26|0.0027581065918654|0.065705413744741|78.650001525879|2019-11-03|-0.64609|2020-11-29|0.57667|2020-03-29
2024-04-13 22:46:09|WEEKLY|02681|8162|/equities/mbia-inc|R2000VALUE|-8.9689164034363|16|0.84130549006449||0|0|-0.01961|6.24|-0.26566|3|-0.26565598828411|3|34|-0.09485|0.02315|-0.035753695396548|0.020141911956381|1.7424790090604|18.919389650403|87.640447632229|0.643|0.411|0.29099|56|26|0.0030825013027619|0.086412334549245|76.019996643066|2007-02-04|-0.56871|2023-12-31|0.8209|2023-12-10
2024-04-13 22:46:11|WEEKLY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-5.4412630669755|9|0.35042098735711|0.0616|-1|1|0.06157|4.42|-0.10114|13|-0.10114499162623|13|43.38|0.09617|0.11582|0.091452573777906|0.061538793299873|136.67476375161|115.24870043912|23.853581290442|0.625|0.375|0.23146|8|6|0.00092011267605634|0.07864461971831|19.202632904053|2019-02-03|-0.65645|2020-03-22|1.10487|2020-04-12
2024-04-13 22:46:11|WEEKLY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|20.763034261965|19|0.97437269071855|-0.0726|1|1|-0.07264|21.32|-0.08663|39|-0.086626368988515|39|48.43|0.05674|0.12022|0.012775754803692|-0.074539254953503|101.68148569523|85.63300435|115.93257423828|0.429|0.286|0.19172|7|2|0.0015914565826331|0.071238655462185|32.369998931885|2022-01-02|-0.33007|2020-03-22|0.19707|2019-01-06
2024-04-13 22:46:12|WEEKLY|02684|100226|/equities/cara-therapeutic|R2000VALUE|-1.2861184860841|58|0.22135869931378||0|0|0.87459|0.76|-0.26084|43|-0.26084477905783|43|29.69|-0.12779|0.02087|-0.029614806210035|0.046706991409293|69.214176298763|104.06581912308|5.8869093682879|0.313|0.25|0.39224|16|4|0.0001381015037594|0.14273407894737|29.647300720215|2021-04-11|-0.50835|2021-05-02|0.44858|2024-02-25
2024-04-13 22:46:13|WEEKLY|02685|16088|/equities/flushing-financial|R2000VALUE|-15.352637920625|8|1.2375458591007|0.1416|-1|1|0.14164|11.09|-0.10028|37|-0.1002785247083|37|49.03|-0.00598|0.05232|0.089783969216786|0.086647374034212|226.69735199102|176.2108901438|257.90696885278|0.467|0.333|0.22099|30|9|0.0016785385656292|0.065225087956698|31.959999084473|2017-01-08|-0.2774|2020-03-22|0.27521|2009-08-09
2024-04-13 22:46:15|WEEKLY|02686|21041|/equities/rite-aid-corp|R2000VALUE|-1.7020809065965|8|0.40368427818022||0|0|0.08043|0.6483|-0.73694|3|-0.73694031128747|3|33.28|0.03616|0.13064|0.051963804051266|0.14848973924497|12.09111679845|134.88466552846|2.1495357936487|0.574|0.397|0.27835|68|25|0.001793718061674|0.099058885462555|1022.5|1999-01-10|-0.57784|2023-08-27|0.85337|2019-12-22
2024-04-13 22:46:16|WEEKLY|02687|7996|/equities/manitowoc-co.|R2000VALUE|-16.662847573433|54|1.0807970613383|0.0667|-1|1|0.06671|13.57|0.30316|12|0.30316242722712|12|33.87|0.11115|0.18281|0.19452335640576|0.26016186606381|2789.6594148404|3020.6871747247|706.77083323632|0.5|0.37|0.24691|46|15|0.0037917008069522|0.090080161390441|44.029998779297|2018-02-04|-0.40922|2009-03-08|0.62836|2008-11-30
2024-04-13 22:46:17|WEEKLY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|-11.663990645735|2|0.7113303042547|0.0328|-1|1|0.03279|9.44|-0.13167|20|-0.13167255981973|20|40.5|0.00891|0.05183|-0.012324345138026|-0.012324345138026|91.186006476347|91.186006476347|132.39830896024|0.4|0.4|0.16568|10|4|0.0014343103448276|0.056464852216749|15.564999580383|2022-11-06|-0.22884|2023-05-07|0.13706|2020-04-12
2024-04-13 22:46:18|WEEKLY|02689|102896|/equities/first-midil|R2000VALUE|28.978637386507|38|2.0061417787533|-0.0093|1|2|-0.02883|29.64|0.25675|76|0.25675207936866|76|24.4|0.00859|0.08339|0.056010088800452|0.13639154406205|229.0612919527|480.34854045959|769.87013308711|0.5|0.3|0.10355|50|15|0.0028399124900557|0.037602140015911|45.840000152588|2021-11-07|-0.48067|1997-07-13|0.97751|1997-06-15
2024-04-13 22:46:19|WEEKLY|02690|15684|/equities/career-education|R2000VALUE|15.223927168085|37|0.87101313936528|0.1725|1|2|0.07407|17.11|-0.05898|25|-0.058977715010024|25|28.26|-0.07646|0.02907|-0.038260169529605|0.044715477613212|2.9297733098666|90.5032322745|684.40002441406|0.681|0.404|0.30214|47|20|0.0044852052785924|0.099066693548387|70.910003662109|2004-04-25|-0.53469|2011-11-06|0.91054|2013-10-27
2024-04-13 22:46:21|WEEKLY|02691|16900|/equities/preferred-bank|R2000VALUE|63.011737415112|39|4.0739793095239|0.2243|1|2|0.15877|73.35|-0.18757|19|-0.18757340839837|19|43.78|0.11524|0.17804|0.28539411341093|0.45481213244923|293.61196101693|630.09703923805|332.20108119371|0.522|0.391|0.25291|23|9|0.0034568038277512|0.076895636363636|224.19999694824|2007-02-11|-0.34779|2008-10-12|0.94191|1998-10-25
2024-04-13 22:46:22|WEEKLY|02692|15627|/equities/camden-national|R2000VALUE|-38.534912992149|1|2.576637880216||0|0|0|29.31|0.12456|70|0.12456185037315|70|32.9|-0.06056|-0.01549|-0.051120659534511|-0.015865843222241|19.925050808474|62.959918607535|172.41176156437|0.595|0.429|0.19161|42|18|0.0013999059334298|0.060082749638206|52.159999847412|2022-01-30|-0.33072|2011-07-31|0.3367|2000-04-09
2024-04-13 22:46:23|WEEKLY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|47.113587548359|38|2.8771377636249||0|0|0.46389|55.13|-0.26631|9|0.073258778553443|29|27.64|-0.06833|0.01005|-0.035029045396553|0.026802588074071|22.069583246312|94.548370364746|325.25072912477|0.606|0.394|0.26927|33|12|0.0039454478398314|0.091827924130664|58.229999542236|2024-03-03|-0.3436|2008-10-12|0.65036|2020-04-12
2024-04-13 22:46:24|WEEKLY|02694|8284|/equities/nabors-inds|R2000VALUE|-103.0858371412|23|8.6168221987042||0|0|0.11217|79.31|-0.34509|8|-0.34508793380997|8|36.66|-0.00537|0.08338|-0.063332267314464|0.020379934775038|0.94245333419812|49.633416267275|17.264573276067|0.5|0.306|0.3873|62|24|0.0038594596949891|0.11915667973856|2529|2008-07-06|-0.61522|2020-03-15|1.66525|1986-09-14
2024-04-13 22:46:25|WEEKLY|02695|15907|/equities/digi--international|R2000VALUE|25.12451457701|10|2.1751459129994|0.0436|1|1|0.04355|30.91|-0.28922|13|0.085925914623119|53|39.78|0.07678|0.16372|0.22444814454648|0.47056190593902|435.85148988554|1395.7383815892|851.5151204664|0.489|0.267|0.30043|45|19|0.0036322012229016|0.1031168315731|43.680000305176|2022-11-27|-0.36449|1996-07-07|0.34914|2008-11-02
2024-04-13 22:46:27|WEEKLY|02696|16301|/equities/heritage-commerce|R2000VALUE|-9.6600173817435|5|0.53500577166209|0.0271|-1|1|0.02706|7.91|-0.18291|12|-0.18291454569974|12|60.59|0.06591|0.12475|-0.066333562862939|-0.13452041707849|27.166577455944|38.39501511413|84.238546945709|0.591|0.273|0.26025|22|11|0.0014427299925206|0.075381615557218|27.340000152588|2007-02-11|-0.33333|2009-11-01|0.45089|2009-03-22
2024-04-13 22:46:28|WEEKLY|02697|21162|/equities/glatfelter|R2000VALUE|-2.2978099393948|114|0.33902734641922|0.8845|-1|1|0.88446|1.68|-0.12373|14|-0.12372856939094|14|28.72|-0.02687|0.02926|0.0024871098245274|0.069604702280119|46.063119335287|351.21124477911|87.499999223897|0.592|0.355|0.17568|76|35|0.0012452569686411|0.064519795296167|32|2014-02-16|-0.27469|2023-08-06|0.66176|2024-02-11
2024-04-13 22:46:29|WEEKLY|02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|10.655559723955|5|0.84647999028965|0.0246|1|1|0.02462|12.9|0.00167|22|0.00166809492456|22|48.62|0.402|0.47049|0.55380817138402|0.86199301518864|707.42740483156|541.46300318629|80.024807363122|0.538|0.308|0.40726|13|8|0.0042431132075472|0.13384083333333|73.430000305176|2014-09-07|-0.61585|2020-03-15|0.625|2020-05-03
2024-04-13 22:46:30|WEEKLY|02699|21015|/equities/costamare-inc|R2000VALUE|9.440222693401|15|0.64913331481296||0|0|-0.02907|11.02|-0.14103|18|-0.14102566634699|18|36.16|0.00746|0.07166|0.083265620208625|0.07753998037057|171.01747457112|140.04635015092|93.787237938414|0.579|0.474|0.2368|19|6|0.0015306276747504|0.081832952924394|24.940000534058|2014-07-27|-0.25364|2020-03-15|0.27096|2020-10-04
2024-04-13 22:46:31|WEEKLY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|35.487192363704|7|2.428407898531|0.042|1|1|0.04205|40.15|-0.09575|25|-0.10671069865193|17|29.44|0.04353|0.11524|0.091370566888878|0.29433059433684|40.813092942364|203.28934902925|356.88890245226|0.63|0.37|0.28016|27|14|0.003956379525593|0.087641260923845|75.690002441406|2015-02-01|-0.47256|2008-12-21|0.54219|2009-05-10
2024-04-13 22:46:33|WEEKLY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|-11.646906623719|10|0.66730221426428||0|0|-0.0063|9.58|-0.26316|10|-0.26315786365735|10|44.13|0.00974|0.0666|-0.1277951811165|-0.1277951811165|65.066371426077|65.066371426077|43.289653352948|0.375|0.375|0.17834|8|3|-0.0008789226519337|0.05544135359116|23.989999771118|2017-05-28|-0.39205|2020-03-22|0.5664|2020-03-29
2024-04-13 22:46:34|WEEKLY|02702|16884|/equities/pdf-solutions|R2000VALUE|-36.118940631986|36|2.4216615947853|0.072|-1|1|0.07203|32.08|0.20663|22|0.20663340578648|22|38.33|0.08579|0.18026|0.1656452216097|0.39329181228251|143.37338722357|861.06613959143|211.7491923354|0.5|0.333|0.33496|30|11|0.0032905232067511|0.10412020253165|48.017101287842|2023-07-16|-0.31986|2008-02-10|0.36585|2001-10-07
2024-04-13 22:46:35|WEEKLY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|32.015231613041|46|2.1602876605545|0.4703|1|2|0.37779|35.85|-0.13652|17|-0.13651584740795|17|28.49|-0.05522|0.02434|0.010454158731721|0.037868660631678|30.807791890116|151.64237298746|3229.7295506401|0.532|0.418|0.23778|79|28|0.0032942682926829|0.079943257839721|38.979999542236|2024-04-14|-0.34198|2020-03-22|0.48333|1987-05-10
2024-04-13 22:46:36|WEEKLY|02704|1080117|/equities/corepoint-lodging|R2000VALUE|14.965842186889|67|0.32971924560565|1.3639|1|1|1.36391|15.98|||-0.13651584740795|17|130|0.75445|0.75882|0|0|100|100|58.045765142273|0|0|0.37424|1|1|0.00061688775510204|0.10291867346939|27.930000305176|2018-06-10|-0.32985|2020-03-15|0.24288|2021-07-18
2024-04-13 22:46:36|WEEKLY|02705|1122391|/equities/cleanspark|R2000VALUE|10.886596531187|10|3.9363640423228|0.0645|1|1|0.06452|14.85|-1.03057|3|0.08139460641795|7|20.83|-0.86308|0.9804|1.0872181418375|2.2060971468579|-2.4031688907691|2336.9472700483|5711.5388177555|0.722|0.444|0.64775|18|9|0.063147317708333|0.24317536458333|150.10000610352|2018-09-23|-0.63115|2018-02-18|15.26016|2015-03-01
2024-04-13 22:46:38|WEEKLY|02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE|77.438715548506|41|2.8887613312433|0.812|1|2|0.63623|86|-0.92593|13|-0.087581054302775|10|29.96|-0.16412|0.27869|-0.030878071342179|0.41885259878512|-103.12019542302|373.31535165837|292.21882129874|0.667|0.37|0.41939|27|10|0.010620836277974|0.12692501766784|90.5|2015-05-10|-0.48529|2008-04-06|4.08971|2014-06-01
2024-04-13 22:46:39|WEEKLY|02707|16299|/equities/healthstream|R2000VALUE|24.099217111306|25|1.2535012061095|0.0049|1|1|0.00487|24.76|-0.0366|25|0.0089134548633951|41|39.61|0.01026|0.17034|0.21708193701851|0.52957817295805|-32.918063568665|409.87983989628|324.93439108582|0.645|0.387|0.28455|31|15|0.0039728274760383|0.11170392971246|39.770000457764|2013-10-20|-0.43353|2000-05-28|0.6|2000-06-04
2024-04-13 22:46:40|WEEKLY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-8.8404698002909|10|0.58348996204052||0|0|0.19403|7.02|-0.18522|28|-0.18521979606713|28|51.25|0.03571|0.06504|0.049973111358221|-0.0042538473508812|138.47822184644|94.192728229287|39.460368856976|0.667|0.5|0.15412|12|6|0.00049475961538462|0.05619625|18.040000915527|2012-05-06|-0.52332|2020-04-05|0.94033|2020-04-12
2024-04-13 22:46:41|WEEKLY|02709|16797|/equities/orthofix-internat|R2000VALUE|-16.286086413308|56|1.336818133476|0.1472|-1|1|0.14725|13.32|-0.11138|79|-0.11138477265595|79|42.45|0.02908|0.08531|0.096035380755896|0.15918249774749|294.33254456644|459.30123690965|126.85713995071|0.526|0.368|0.23693|38|17|0.0018458932853717|0.082195917266187|74.440002441406|2019-03-03|-0.4|1995-10-22|0.43843|2008-11-02
2024-04-13 22:46:42|WEEKLY|02710|39144|/equities/mrc-global|R2000VALUE|10.621028481501|9|0.68094733097552|0.01|1|1|0.01003|12.08|-0.08677|17|-0.086770518345705|17|32.53|-0.1153|0.00739|-0.095141748572907|-0.095141748572907|39.950034797146|39.950034797146|58.076924840374|0.421|0.421|0.28758|19|6|0.0015797923322684|0.093248674121406|34.139999389648|2013-05-26|-0.32806|2020-03-15|0.34392|2020-04-12
2024-04-13 22:46:44|WEEKLY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|-172.43742199958|117|7.1562258369332|0.1556|-1|1|0.15562|150.57|0.73485|85|0.73484616025235|85|47.68|0.23591|0.38685|0.45318554056544|0.69440886851968|3323.6575387969|3627.2113275995|1856.5969629881|0.679|0.429|0.23782|28|12|0.0046672708476913|0.094656691936596|231.83999633789|2015-12-06|-0.36818|2000-05-28|0.46774|2000-08-20
2024-04-13 22:46:45|WEEKLY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|20.171236234121|38|1.0926278497545|-0.088|1|1|-0.08804|20.2|-0.14917|6|-0.14916593468489|6|28.82|-0.02663|0.01601|0.061690417746568|0.125214169724|115.39145724428|123.68743705213|100.74813731465|0.455|0.273|0.17234|11|4|0.0013778531073446|0.065863361581921|29.14999961853|2022-01-09|-0.25504|2020-03-15|0.32763|2020-04-12
2024-04-13 22:46:46|WEEKLY|02713|30655|/equities/preferred-apartment-communities|R2000VALUE|23.7397343263|84|0.41342173864552|2.3688|1|2|1.95858|25|0.08316|26|0.36423324951067|92|45.73|0.04927|0.09789|0.06974093800671|0.12506177754182|132.6047583366|137.49941613228|253.80709676957|0.455|0.273|0.17743|11|2|0.0028533788395904|0.066192167235495|25.799999237061|2022-02-20|-0.26764|2020-04-05|0.39818|2020-04-12
2024-04-13 22:46:47|WEEKLY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|3.2018070629782|19|0.42811206667447|0.2945|1|1|0.29448|4.22|-0.64646|4|-0.096505709701205|20|15.12|-0.07558|-0.02637|-0.12871746914252|-0.059059153874001|12.811906815367|59.381312680806|42.199997901917|0.706|0.471|0.19469|17|5|-0.00082512727272727|0.093317709090909|13.920000076294|2021-01-03|-0.25902|2022-03-06|0.29078|2023-05-21
2024-04-13 22:46:48|WEEKLY|02715|1080084|/equities/brightview-holdings|R2000VALUE|9.6844256690752|12|0.76155506687015||0|0|0.27079|11.31|-0.08516|20|-0.085164882490101|20|41.57|0.09253|0.13316|0.04760339773437|0.020714332076043|118.72338541273|105.22604111847|51.526196020515|0.571|0.429|0.29671|7|3|4.3708609271537E-6|0.090061324503311|23.420000076294|2018-08-05|-0.25499|2020-03-15|0.31829|2020-03-29
2024-04-13 22:46:50|WEEKLY|02716|103919|/equities/timkensteel-corp|R2000VALUE|19.60515578857|42|1.3356185166496|0.0019|1|1|0.00185|21.61|-0.33975|45|-0.32537790388905|15|42.82|0.19639|0.25091|-0.12015295575236|-0.076034901817544|36.980553555928|67.496694762132|58.405407055004|0.545|0.273|0.38185|11|7|0.003232890625|0.1221248828125|50.830001831055|2014-09-14|-0.41003|2016-01-17|0.881|2016-01-31
2024-04-13 22:46:50|WEEKLY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|7.1171082449828|3|0.50146392342532|0.0559|1|2|0.04845|8.44|-0.23549|19|-0.23549490109725|19|36.56|-777.25855|-679.72475|0.18944124179635|0.26947131000846|165.43012974362|158.94725807881|907526.85598044|0.667|0.444|0.44585|9|5|28.692086223565|0.12356060422961|17.244571685791|2018-10-14|-0.53788|2020-03-15|9495.18555|2017-09-17
2024-04-13 22:46:51|WEEKLY|02718|100205|/equities/amark-preci|R2000VALUE|30.653743535508|2|2.712085157557|0.2876|1|2|0.24259|40.67|-0.18082|9|-0.18082177422739|9|34.93|-0.01646|0.08963|0.014200435921857|0.27142058681105|38.862173421059|144.99135296286|698.79719878661|0.467|0.267|0.28857|15|4|0.0056452380952381|0.090522571428571|43.09549331665|2022-04-24|-0.22111|2023-02-12|0.51985|2020-03-29
2024-04-13 22:46:52|WEEKLY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|19.540098038456|17|2.7396708318574|0.0959|1|1|0.09595|22.73|0.03084|39|-0.25925925681403|21|51.43|0.3705|0.42704|0.51075535468951|0.82286297331051|456.72931046628|304.51498434397|129.66342642275|0.857|0.429|0.39718|7|6|0.0059762765957447|0.12889321808511|134|2018-02-25|-0.73668|2019-11-10|0.94927|2017-10-15
2024-04-13 22:46:53|WEEKLY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|21.301994674839|63|1.1464115816076||0|0|0.24987|23.41|-0.09918|23|-0.21583059022128|27|37.8|-0.01978|0.04589|0.035001120851034|0.075795060162265|154.07940386012|265.39797352479|388.22552293338|0.712|0.407|0.21111|59|31|0.0018481806282722|0.069506871727749|38.75|1997-09-28|-0.45434|1984-08-05|0.29091|1992-01-05
2024-04-13 22:46:55|WEEKLY|02721|24354|/equities/unitil-corp|R2000VALUE|44.931721692138|17|2.6412930747231|-0.0594|1|1|-0.05945|48.89|-0.17561|20|-0.17560923853306|20|29.1|-0.02205|0.01381|0.0039213146866092|0.039955041993657|78.608828101807|175.62337913544|667.89615086242|0.565|0.319|0.10672|69|24|0.0013787697628458|0.038439846837945|65.758399963379|2020-02-23|-0.1934|2020-03-22|0.20892|1986-03-23
2024-04-13 22:46:56|WEEKLY|02722|21245|/equities/cpb-inc|R2000VALUE|16.652526393944|19|1.1046731816726|-0.0021|1|1|-0.0021|19.04|-0.03527|38|0.28689256060494|38|41.4|-0.00739|0.05486|0.018187539623734|0.090605195210495|70.214442947652|210.50890971024|37.747822033931|0.6|0.333|0.20756|45|22|0.0014424986709197|0.072665225943647|798.97998046875|2007-02-25|-0.41766|2011-03-06|0.58034|2010-04-25
2024-04-13 22:46:57|WEEKLY|02723|16218|/equities/great-southern-ba|R2000VALUE|-61.364713248955|8|3.4146990912161|-0.0121|-1|1|-0.01213|50.91|-0.10876|10|-0.10875541048784|10|52.29|0.10775|0.21874|0.27026110598961|0.39491002841797|966.14601087596|3907.4174177443|6787.9999796549|0.618|0.5|0.19356|34|13|0.0032648963585434|0.057906733893557|64.160003662109|2022-10-23|-0.31179|2008-10-12|0.47934|1993-07-25
2024-04-13 22:46:59|WEEKLY|02724|16906|/equities/peapack-gladstone|R2000VALUE|-29.619316905283|10|2.0097722508984|0.0186|-1|1|0.01861|23.2|-0.18623|8|-0.18623063647142|8|31.79|-0.04337|0.00533|0.017093062009561|0.037271347770329|84.014128763181|114.34709197738|152.53123408779|0.658|0.421|0.18453|38|20|0.0016275760065735|0.065794396055875|42.189998626709|2022-11-13|-0.32121|2020-03-22|0.43954|2009-03-15
2024-04-13 22:47:00|WEEKLY|02725|1012042|/equities/boston-omaha-corp|R2000VALUE|-34.091183681112|12|2.7036275680199||0|0|0.07943|25.73|0.51386|19|0.51386494442023|19|26.11|-0.14641|-0.03311|0.039322025933842|0.13365813876347|95.934455931846|126.84541514967|171.53333028158|0.444|0.333|0.33876|9|2|0.0051321951219512|0.10409678861789|49.919898986816|2021-02-21|-0.31429|2017-06-18|0.38828|2021-02-07
2024-04-13 22:47:01|WEEKLY|02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE|16.419537213405|11|1.1884874810907|1.1357|1|2|0.96562|20.01|||0.51386494442023|19|111|0.73897|0.75977|0|0|100|100|51.307692894569|0|0|0.6455|1|0|-0.00090842975206611|0.1484732231405|56.330001831055|2020-12-13|-0.22218|2021-10-10|0.59968|2022-09-04
2024-04-13 22:47:02|WEEKLY|02727|960968|/equities/cambridge-bancorp|R2000VALUE|57.099181754152|18|4.4711764035613|-0.0427|1|2|-0.12215|61.59|0.23261|76|0.23261463031958|76|40.16|0.05137|0.0964|0.14842316864841|0.28561270738636|459.8665201384|566.57819411315|671.64667001267|0.516|0.29|0.09497|31|9|0.0019863391442155|0.034236933438986|97.569999694824|2021-11-28|-0.1761|2023-04-30|0.21774|1996-05-12
2024-04-13 22:47:03|WEEKLY|02728|24439|/equities/argan|R2000VALUE|45.427566025128|63|3.3024783222312||0|0|0.45638|59.77|-0.08604|70|-0.086036858127458|70|38.49|-0.01443|0.13168|0.063818582431437|0.13589656548522|71.208119753752|207.84671355591|885.48148826317|0.486|0.343|0.28162|35|8|0.0045064442867282|0.084843591199432|73.468040466309|2017-01-29|-0.40692|2001-10-14|1.1|2003-01-05
2024-04-13 22:47:04|WEEKLY|02729|16234|/equities/hafc|R2000VALUE|-18.551949494003|10|1.1406499521331||0|0|0.04137|14.83|-0.20032|43|-0.20032312148966|43|49.13|0.15701|0.22708|0.2543315742457|0.36834236646323|650.35209163571|984.78123834637|175.29550658199|0.419|0.323|0.20316|31|9|0.0021927545691906|0.073991148825065|185.44000244141|2007-01-07|-0.31863|2009-06-28|0.81667|2010-01-24
2024-04-13 22:47:05|WEEKLY|02730|48652|/equities/orchid-isla|R2000VALUE|7.4207924475297|18|0.49647612801128|-0.0012|1|1|-0.00119|8.39|0.10297|22|-0.080256822812698|6|62.78|0.1427|0.1687|0.11717560557015|-0.029770574114184|147.5827471405|93.87970128|11.337838301787|0.444|0.222|0.19194|9|5|-0.0022661340206186|0.060899347079038|77|2013-02-24|-0.34797|2020-03-15|0.54237|2020-04-12
2024-04-13 22:47:07|WEEKLY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|-19.186751662101|10|1.3289172842786|0.1449|-1|1|0.14489|14.99|-0.1873|26|-0.18729712866654|26|32.98|-0.02384|0.05366|0.01773088141644|0.031186952857043|87.537750854582|102.58149958233|418.71508632884|0.545|0.386|0.13081|44|13|0.001894397260274|0.049811095890411|47.770000457764|2019-12-29|-0.48539|2013-09-22|0.23327|2016-11-13
2024-04-13 22:47:08|WEEKLY|02732|987082|/equities/verso-corp|R2000VALUE|25.611304505089|15|0.45623199694068|0.1014|1|2|0.00709|26.99|-0.32078|1|-0.12856771538916|17|31.44|0.38928|0.5057|0.93198003339108|1.5583576795172|251.27501760787|369.94643504|232.67240416848|0.333|0.222|0.25522|9|1|0.0067416835016835|0.10289737373737|34.599998474121|2018-10-07|-0.44225|2016-08-21|0.33666|2021-12-26
2024-04-13 22:47:08|WEEKLY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|29.295483720311|39|2.5208550059769|0.1221|1|1|0.12209|35.15|-0.39921|28|-0.39920922764752|28|28.31|-0.0544|0.05012|1.3433757201621E-5|0.10735942217591|29.511127868533|169.38548355341|192.18151867908|0.552|0.379|0.30561|29|10|0.0038354016298021|0.1094374854482|55.740001678467|2013-06-02|-0.39802|2008-10-12|0.40119|2016-12-11
2024-04-13 22:47:09|WEEKLY|02734|15421|/equities/anika-therapeutics|R2000VALUE|20.221297481475|20|1.9086572919612|0.1033|1|1|0.10327|25|-0.15979|39|-0.15979019698843|39|37.09|0.07672|0.22355|0.08339805099685|0.245439344236|13.172357635163|101.76526062065|555.55555555555|0.581|0.349|0.32124|43|19|0.0049066232961586|0.11593947335812|75.714996337891|2019-10-27|-0.7425|2000-06-04|0.55208|1994-01-02
2024-04-13 22:47:11|WEEKLY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|9.1410657550709|12|0.51044164023446|-0.1082|1|1|-0.10816|9.73|-0.19922|6|-0.19921500676899|6|37.84|-0.01218|0.05414|0.095494266830828|0.046057561664296|200.5075397311|118.0253322603|47.649360949475|0.526|0.368|0.19034|19|7|0.00068124657534246|0.065654547945205|31.469999313354|2015-02-01|-0.44771|2020-03-22|0.51148|2020-04-12
2024-04-13 22:47:12|WEEKLY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|9.2361481794815|3|0.64214003121284||0|0|-0.07623|10.3|-0.11389|34|-0.08999997919256|26|37.67|-0.0638|-0.0082|-0.098610235650532|-0.12699375383572|52.710805084921|66.142926304|84.033824438835|0.667|0.333|0.22958|9|4|0.00087011730205279|0.074585483870968|15.31493473053|2021-03-14|-0.25077|2021-11-21|0.14951|2020-10-18
2024-04-13 22:47:13|WEEKLY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|26.196351649573|18|1.6406804660622|-0.1209|1|2|-0.14551|26.25|0.06313|38|-0.051695634439949|32|46.82|-0.06687|0.17029|0.14992347400459|0.57767453032963|-3958.3603325045|3110.6554628175|7500.0001277241|0.489|0.289|0.20039|45|16|0.0037998258003766|0.054855894538607|48.5|2017-12-03|-0.20342|2020-03-22|3.89344|2016-03-27
2024-04-13 22:47:14|WEEKLY|02738|15529|/equities/barrett-business|R2000VALUE|109.46660903654|35|5.4134909248205|0.262|1|1|0.26205|120.21|0.08729|61|0.087293967126172|61|47.33|0.2856|0.42901|0.30009227518688|0.47425921473513|258.5240045351|359.15852350634|4435.7932617104|0.606|0.394|0.28124|33|18|0.0047302568922306|0.091067518796992|130|2024-03-03|-0.46373|2014-11-02|0.72646|2003-07-13
2024-04-13 22:47:15|WEEKLY|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|12.32500167653|24|1.0039345135169|0.4944|1|2|0.34742|14.35|-0.35004|18|-0.35004249805943|18|23.29|-0.36552|-0.23042|-0.26234659434165|-0.35004249805943|53.6444486|64.996|120.99494769707|0.286|0.143|0.2987|7|2|0.0029451612903226|0.092197419354839|19.610000610352|2020-12-13|-0.19474|2023-03-19|0.30675|2023-11-05
2024-04-13 22:47:16|WEEKLY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|9.2225074047164|37|0.68874785678637|0.196|1|2|0.14984|10.59|-0.1838|14|-0.0017419816138888|25|36.94|0.03307|0.09871|0.095648241820671|0.16767107420333|183.35079973444|230.0462196459|60.68767730417|0.824|0.412|0.29539|17|10|0.0019244728915663|0.098754337349398|24.569999694824|2014-08-24|-0.40513|2015-10-18|0.60851|2016-01-31
2024-04-13 22:47:18|WEEKLY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|-11.946111020783|2|1.2737036735942|0.1199|-1|1|0.11986|7.49|0.48776|31|0.48776233234734|31|24.6|-0.27314|0.07856|0.029279361976264|0.070399495316368|86.999771670013|97.038091152995|59.681272169603|0.6|0.4|0.62737|10|4|0.011686963562753|0.20660157894737|33.097499847412|2021-09-26|-0.55517|2020-08-16|1.83086|2021-08-15
2024-04-13 22:47:19|WEEKLY|02742|15952|/equities/dxp-enterprises|R2000VALUE|44.751339459485|6|3.5862202564658|0.435|1|2|0.1946|54.02|-0.02332|26|-0.023321770620675|26|37.3|0.18611|0.37023|0.0086196872739041|0.11486681838125|34.748005997914|184.17259624563|720.26667277018|0.432|0.324|0.3357|37|11|0.0068799205776173|0.11670810108303|116.87999725342|2014-01-05|-0.44203|1999-11-07|1.42424|2001-05-20
2024-04-13 22:47:20|WEEKLY|02743|41234|/equities/re-max-holding|R2000VALUE|-11.595342232353|58|1.2484473631006||0|0|0.56449|7.53|-0.27169|5|-0.27169329897963|5|35.14|-0.01676|0.04181|-0.019065295639167|-0.045700495769942|74.423972386458|70.803638757541|24.900794533075|0.571|0.357|0.2234|14|6|-0.00091353369763206|0.074413679417122|67.5|2017-10-29|-0.35283|2020-03-22|0.44012|2020-04-12
2024-04-13 22:47:21|WEEKLY|02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE|11.400068485547|17|0.439143908087|0.1758|1|2|0.16484|12.72|-0.30004|7|-0.30004270572257|7|54.6|0.1713|0.26605|0.20933793495966|0.14782553360937|293.64846663358|153.68658367272|4.5428572382246|0.533|0.333|0.30637|15|7|-0.00090100598802395|0.10464607185629|292.89999389648|2007-12-16|-0.35957|2008-10-12|0.51961|2018-12-09
2024-04-13 22:47:22|WEEKLY|02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE|19.827030970825|43|1.0278906362732||0|0|0.12567|21.14|0.3459|74|0.34589693729479|74|40.71|-0.03811|0.01095|-0.0041257795216613|0.036055829281863|59.742226774076|112.46271056273|238.0630531217|0.677|0.452|0.15865|31|15|0.001549754601227|0.055911257668712|25.430000305176|2016-12-18|-0.35389|2020-03-22|0.40914|2020-04-12
2024-04-13 22:47:24|WEEKLY|02746|17521|/equities/vse-corp|R2000VALUE|65.496956665651|44|4.8493713523739|0.4109|1|1|0.41087|78.12|-0.31115|14|-0.063428711480885|29|28.7|-0.04554|0.07015|0.018430543486776|0.10774405286695|-1.7334500567936|346.61099896739|6793.0438579278|0.465|0.31|0.24244|71|21|0.0045757712638155|0.082411379144642|83|2024-03-24|-0.52395|2011-05-29|0.72324|2004-10-03
2024-04-13 22:47:25|WEEKLY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|2.0523425449549|15|0.69529720218126|2.7087|1|2|2.19643|3.58|0.90997|148|-0.063428711480885|29|65|0.39558|0.41681|0.90996784223896|0|190.997|100|36.345175482845|0.333|0|0.44705|3|1|0.0094477990430622|0.1640019138756|21.834600448608|2021-02-14|-0.28923|2021-02-28|3.11966|2024-03-24
2024-04-13 22:47:26|WEEKLY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|-28.421342943114|5|1.4877907312534||0|0|0.00043|23.43|-0.01264|17|-0.012636867731798|17|40.7|0.03175|0.06768|0.016466929758971|0.054131726067311|97.502892975932|117.08457188585|104.50490733918|0.7|0.5|0.18026|10|7|0.0010259854014599|0.065633211678832|37.581001281738|2017-01-01|-0.22469|2020-03-22|0.1718|2020-11-15
2024-04-13 22:47:27|WEEKLY|02749|16063|/equities/first-community-b|R2000VALUE|31.532196242556|45|2.2080155256154|0.0936|1|2|0.04721|31.94|-0.13876|23|0.23803417887295|56|39.45|-0.0176|0.02994|-0.038814851788683|0.027092423429234|33.835817864391|97.164575578725|270.67796625238|0.474|0.263|0.19118|38|12|0.0016546143875567|0.063071140635126|42.299999237061|2007-02-11|-0.29532|2009-03-08|0.32367|2009-03-15
2024-04-13 22:47:28|WEEKLY|02750|17022|/equities/republic-bancorp|R2000VALUE|47.777143257103|77|3.2953684689222|0.0252|1|1|0.02518|48.05|-0.11782|8|-0.1486294354279|8|60.1|0.11325|0.18|0.045149845199905|0.11872989329708|128.4180424961|162.47306545775|416.01730254173|0.524|0.286|0.22188|21|10|0.0022994020926756|0.073234118086697|57.619998931885|2021-11-07|-0.24611|2008-10-26|0.4707|2000-07-02
2024-04-13 22:47:30|WEEKLY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|12.863345004721|17|1.3290191290166|-0.0213|1|2|-0.08203|15.22|-0.23271|32|2.077803240616|118|42.52|-0.05385|0.24513|0.1561379035884|0.42444053734896|37.911865728486|471.41474002652|247.88274589557|0.762|0.429|0.45124|21|10|0.0077758635863586|0.15890280528053|22.110000610352|2023-01-15|-0.70205|2012-11-11|1.225|2010-04-18
2024-04-13 22:47:31|WEEKLY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|11.853933238266|39|1.2543198873765|0.7217|1|1|0.72174|13.86|-0.25358|9|-0.25357514747729|9|29.32|-0.00352|0.0848|0.076982940308596|0.086296449083267|307.07228272016|235.41651435841|107.6086920305|0.532|0.377|0.24128|77|27|0.0024092639372822|0.085048641114983|75.430000305176|2007-07-22|-0.38615|2020-03-15|0.65245|1991-02-17
2024-04-13 22:47:32|WEEKLY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|8.1346481534044|21|0.49431175527266|0.0365|1|1|0.03654|9.36|-0.03853|58|-0.08113605551655|14|29.13|-0.09667|-0.01596|-0.11037782153673|-0.15081217290835|35.463944741692|34.78482124571|24.959999084473|0.533|0.4|0.29499|15|4|0.0019628884026258|0.093933894967177|57.310001373291|2016-04-17|-0.7062|2020-03-22|1.02963|2022-07-10
2024-04-13 22:47:33|WEEKLY|02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE|26.810860380952|68|2.0575636987093||0|0|1.07441|32.34|-0.11064|11|-0.11064280464268|11|29.22|-0.06409|-0.04329|-0.12422756748235|-0.11505225430479|44.79657191181|69.294824028797|228.55124398899|0.667|0.333|0.17802|9|6|0.0037621212121212|0.06948296969697|33.680000305176|2022-01-23|-0.33516|2020-03-22|0.20062|2020-03-29
2024-04-13 22:47:33|WEEKLY|02755|32395|/equities/fossil-inc|R2000VALUE|-1.4858937185475|124|0.20307346121224|0.9149|-1|1|0.91487|0.8973|0.8266|66|0.82659683221876|66|37.28|0.0885|0.24964|0.26885482106727|0.32655955444162|4080.146564907|2304.6610842247|55.04908021988|0.575|0.4|0.33622|40|16|0.0033695848822801|0.11240431846344|139.19999694824|2012-04-08|-0.41237|2015-11-15|0.7321|2018-02-18
2024-04-13 22:47:35|WEEKLY|02756|16576|/equities/mercantile-bank|R2000VALUE|34.08673719946|39|2.5635756667213|0.1269|1|2|0.05708|35.74|0.22896|74|0.22896283977121|74|46.07|0.02799|0.11157|0.13540932896915|0.29640518332179|204.33011609786|843.64624599704|457.61846274415|0.483|0.345|0.20231|29|9|0.0024010480349345|0.072039963609898|42.821098327637|2024-02-04|-0.26043|2008-11-09|0.35979|2010-11-14
2024-04-13 22:47:36|WEEKLY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|-34.050383528231|11|2.2433756031158||0|0|-0.25681|30.93|-0.17908|12|0.15102035851342|21|30.23|-0.0872|-0.00615|-0.073744320765865|0.026633866767306|27.373529168536|111.5294632134|241.64062378346|0.636|0.364|0.20258|22|9|0.0025126222222222|0.070721955555556|34.069999694824|2024-02-04|-0.23902|2024-02-04|0.17309|2011-07-17
2024-04-13 22:47:37|WEEKLY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|19.968371803835|19|1.576803210128|-0.0374|1|2|-0.08564|21.14|0.1305|84|0.15102035851342|21|91.67|0.43387|0.48719|0.13050016146829|0|113.05|100|75.044371077012|0.333|0|0.30812|3|1|0.0012334812286689|0.10291300341297|259.23001098633|2018-09-09|-0.16345|2018-12-16|0.59446|2018-09-09
2024-04-13 22:47:38|WEEKLY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|25.643026672788|77|1.4565920820869|0.8866|1|1|0.88661|29.45|0.04817|49|0.0046403298164168|110|33.4|0.02513|0.08492|0.090073456990573|0.15147189771087|267.60992554925|344.15173860413|136.9767477346|0.511|0.298|0.18993|47|15|0.00170347509113|0.064749173754556|58.25|1996-05-19|-0.44867|2002-07-28|0.48276|2002-08-04
2024-04-13 22:47:39|WEEKLY|02760|16779|/equities/national-western|R2000VALUE|479.65100894803|76|4.059198658364||0|0|1.42815|491.02|-0.05077|55|0.45975919025784|64|45.31|0.12467|0.22468|0.4701712450872|0.75225729255941|17043.132346737|22966.088877501|14029.142543248|0.449|0.286|0.19968|49|14|0.0035200479302832|0.062103642701525|493|2024-04-07|-0.36006|2009-03-08|0.52237|2009-03-15
2024-04-13 22:47:41|WEEKLY|02761|17356|/equities/titan-machinery-i|R2000VALUE|-29.168108681494|57|1.8393693697633||0|0|0.22421|23.39|-0.00994|31|-0.0099415689067394|31|36.23|-0.07033|0.07135|0.072790273109435|0.078543683374493|114.18995486503|106.93282431747|239.89742963742|0.5|0.409|0.33103|22|8|0.0039310785463072|0.10728910902696|47.869998931885|2023-03-12|-0.30578|2023-03-19|0.41549|2008-12-14
2024-04-13 22:47:42|WEEKLY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|17.209804728492|20|1.161731655444||0|0|0.2734|20.54|-0.06892|37|-0.15858805089005|5|41.8|-2.34235|3.22511|4.7373199816835|7.7080587812481|14348.382437026|6395.8410235451|89.694328636175|0.667|0.4|0.45096|15|7|0.10380057275542|0.1264349380805|210.91000366211|2014-07-27|-0.44539|2016-02-14|68.49333|2014-07-20
2024-04-13 22:47:43|WEEKLY|02763|15753|/equities/comtech-tele|R2000VALUE|-5.733368879153|19|1.0277896343316|0.7355|-1|1|0.73549|2.325|-0.19116|6|-0.19115965935868|6|41.27|0.07998|0.18727|0.15778299533945|0.2796425497865|232.13778245114|1498.3958001375|40.505228926704|0.596|0.423|0.35009|52|22|0.0038338770794824|0.12866771719039|58|2007-10-14|-0.40022|2009-03-15|0.8975|1999-07-11
2024-04-13 22:47:44|WEEKLY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|10.709206982543|18|0.57850410608599|-0.0428|1|2|-0.07019|11.79|0.16778|80|0.091855489352129|36|60.32|0.35302|0.44847|0.35120123322689|0.4428746861724|1757.117934421|832.00202683476|19.649999936422|0.452|0.29|0.1592|31|7|0.0014744250132485|0.071267228404875|195|1993-10-24|-0.56893|2000-04-23|1.24889|2000-09-03
2024-04-13 22:47:45|WEEKLY|02765|942325|/equities/vectrus-inc|R2000VALUE|37.281133707109|3|2.83840997942|-0.0456|1|1|-0.0456|44.58|-0.30696|15|-0.036739244020542|20|33.13|-0.05061|0.05211|0.070781121240269|0.17042919579405|131.20034717282|153.84393982337|193.82609491763|0.4|0.2|0.24244|15|6|0.0032749098196393|0.081145090180361|60.319999694824|2021-03-14|-0.46915|2016-10-02|0.33252|2016-11-13
2024-04-13 22:47:47|WEEKLY|02766|17038|/equities/resources-connect|R2000VALUE|-14.606481520521|80|0.91382724980105||0|0|0.26751|11.61|0.21564|83|0.21564112652091|83|29.92|-0.10466|-0.03951|-0.054189373417191|-0.036527367716693|14.550292048603|38.317662909414|145.12499570847|0.684|0.421|0.24517|38|20|0.0017609210526316|0.077566669407895|36.209999084473|2007-07-15|-0.2242|2007-09-30|0.24382|2004-03-28
2024-04-13 22:47:48|WEEKLY|02767|52321|/equities/aemetis-inc|R2000VALUE|3.1755536656286|4|1.0076504494359|-0.2298|1|1|-0.2298|4.29|-0.31368|26|0.12648426331144|17|48.58|0.04975|0.25537|0.23433334226808|0.40514101929046|199.08467325661|211.02254530599|2.3833333121406|0.632|0.263|0.68212|19|11|0.009132494600432|0.24682520518359|390|2006-07-09|-0.85075|2008-12-21|1.13043|2018-03-18
2024-04-13 22:47:49|WEEKLY|02768|17341|/equities/first-financial-corp|R2000VALUE|-42.689151498614|8|2.1913832733824|0.0418|-1|1|0.04179|35.77|-0.03263|12|-0.032629375883408|12|37.36|-0.03249|0.01287|0.0050865529039734|0.070146100502807|64.26497498409|180.57001514782|494.74412674134|0.545|0.341|0.15042|44|19|0.0017082677165354|0.053599121744397|53.490001678467|2017-01-01|-0.217|2020-03-22|0.24069|2001-04-01
2024-04-13 22:47:50|WEEKLY|02769|955849|/equities/commerce-union-bancshares|R2000VALUE|29.660568457876|60|2.0459197975073|1.0328|1|2|0.97222|35.5|0.5295|105|0.52949878744916|105|26.38|0.0048|0.10339|0.10658023114331|0.14645826433978|150.21039333843|158.60537588396|273.07692307692|0.313|0.25|0.10975|16|1|0.0033911226611227|0.0514458004158|36.360000610352|2021-11-07|-0.266|2011-05-15|0.44928|2011-05-08
2024-04-13 22:47:51|WEEKLY|02770|32348|/equities/moneygram-int.|R2000VALUE|10.049469420535|5|0.31351011686098|0.0046|1|1|0.00457|10.99|-0.03992|6|0.17149231559357|61|51.68|0.15981|0.28268|0.30991533452829|0.41603887212268|1276.7110343247|1080.4169940895|6.2414809500416|0.684|0.421|0.36966|19|12|0.0011995740365112|0.11204528397566|296.48001098633|2006-05-14|-0.66615|2008-01-20|0.68456|2019-06-23
2024-04-13 22:47:53|WEEKLY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|9.6283319003448|83|0.74022269225567|1.5789|1|1|1.57889|11.605|-0.30435|13|-0.028750002384186|27|32.07|-0.03275|0.02715|0.083884757615786|0.14989996685584|97.820115989549|187.78480169972|227.99605489866|0.61|0.341|0.36543|41|21|0.0044696921975662|0.11465783106657|47.349998474121|2007-10-21|-0.5896|2020-03-15|0.65|2020-04-12
2024-04-13 22:47:54|WEEKLY|02772|15763|/equities/consolidated-comm|R2000VALUE|3.9800845790147|35|0.10830516258084|0.0593|1|1|0.05926|4.29|0.29443|50|-0.27979925693572|12|41|-0.05001|0.01388|-0.042872329199272|-0.070488772047927|13.642016721225|41.845413032225|31.109499446848|0.609|0.391|0.26021|23|13|0.00061563971340839|0.078757860798362|30.229999542236|2016-12-04|-0.38644|2019-04-28|0.39847|2020-02-23
2024-04-13 22:47:54|WEEKLY|02773|17434|/equities/universal-electro|R2000VALUE|-11.041861110579|153|0.93226587036517|0.7863|-1|1|0.78628|9.97|-0.06472|25|-0.064721006645962|25|56.65|0.23336|0.32554|0.33316940471034|0.49103043661398|2437.9636734687|1948.4038303888|117.29412078857|0.615|0.385|0.3089|26|12|0.0024859507692308|0.098422473846154|80.419998168945|2016-08-21|-0.51923|1994-01-23|0.38767|2000-03-12
2024-04-13 22:47:56|WEEKLY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|-13.727864682858|113|1.3077700355417|0.653|-1|1|0.65297|11.74|-0.00279|13|-0.002794309918952|13|20.5|-0.374|-0.165|-0.1020778959593|-0.1020778959593|79.64117944|79.64117944|61.627297854578|0.5|0.5|0.43353|4|2|0.0012969072164948|0.13304345360825|52.430000305176|2022-01-09|-0.26532|2022-05-15|0.41819|2020-08-09
2024-04-13 22:47:56|WEEKLY|02775|942324|/equities/centrus-energy|R2000VALUE|-53.862781151474|8|4.6138312664223||0|0|-0.06007|43.41|-0.03077|29|-0.030769212711492|29|37.08|-0.00014|0.15042|0.083643146367489|0.18764099269973|5.4369719858052|155.09641984873|1.1173917873155|0.583|0.361|0.42458|36|15|0.0035379061102832|0.1424797242921|6992.8999023438|2007-05-27|-0.53472|2013-07-07|2.17505|2013-07-28
2024-04-13 22:47:58|WEEKLY|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|-2.6469678461189|163|0.81588928499603||0|0|0.99964|0.18|||-0.030769212711492|29|9.5|-0.30901|-0.23298|0|0|100|100|0.030959752252155|0|0|0.25157|2|0|-0.020805801104972|0.26496872928177|798.59997558594|2021-01-24|-0.71304|2024-04-07|1.45399|2023-12-17
2024-04-13 22:47:59|WEEKLY|02777|20936|/equities/movado-group-inc|R2000VALUE|-31.10015844987|56|1.8387210602336|0.059|-1|1|0.05904|25.22|-0.24552|7|-0.24551877568719|7|30.74|-0.04384|0.03577|0.022620240325169|0.098043883748558|59.323137699188|266.38870516162|663.68420078484|0.56|0.36|0.25784|50|21|0.0033629208542714|0.085567493718593|53.724998474121|2018-06-10|-0.3895|2000-03-26|0.35792|2009-06-14
2024-04-13 22:48:00|WEEKLY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|25.427119404881|18|2.7019852288536|-0.1006|1|1|-0.10064|28.24|0.06533|51|0.45789485924352|48|31.73|-0.02931|0.07356|0.027910334714688|0.08380528968747|59.268767825248|250.44583626631|96.152533075158|0.51|0.388|0.28777|49|17|0.0037306933842239|0.10725095419847|410.70001220703|2006-01-15|-0.39899|2020-03-22|0.86207|2009-03-15
2024-04-13 22:48:01|WEEKLY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-14.410506272132|56|0.70710244576987|-0.09|-1|1|-0.09003|12.35|-0.22768|17|-0.22767553750631|17|46.64|0.09175|0.19938|0.10516618011009|0.11713981603665|425.44988682288|284.03785329614|23.010994601851|0.619|0.452|0.16008|42|21|0.0010989275074479|0.06143954816286|124.5|1996-08-18|-0.45196|2020-03-22|1.65931|2021-10-24
2024-04-13 22:48:02|WEEKLY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|-28.009364387194|1|1.734788345231||1|0|0|21.93|0.03359|23|0.033592217476646|23|55.73|0.05482|0.1096|0.15519383665509|0.34208483711111|235.42265680381|1015.6364597495|3225.0000109567|0.575|0.35|0.18145|40|20|0.0022620143562136|0.058209273216689|36.049999237061|2021-11-07|-0.19474|1991-06-30|0.26384|1994-05-22
2024-04-13 22:48:04|WEEKLY|02781|21062|/equities/ducommun-inc|R2000VALUE|49.341580586387|19|2.3661393467741|0.0593|1|1|0.0593|54.84|-0.18361|27|-0.18361359995536|27|28.84|0.00012|0.10395|-0.041905340309974|-0.0013104698519904|4.5194613416514|40.860844465891|572.44259487815|0.532|0.329|0.24438|79|31|0.0031520993031359|0.084153619337979|65.400001525879|2021-04-18|-0.61881|1988-03-27|0.46479|1989-05-07
2024-04-13 22:48:06|WEEKLY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|28.532172944129|17|1.8248130609446|-0.005|1|1|-0.00502|31.73|-0.11309|9|0.59820530761712|45|37.33|-0.03784|0.05092|0.045256539145081|0.13745353081766|30.883438161253|229.40010875945|519.31258345138|0.628|0.395|0.24094|43|17|0.0026297964219618|0.079633244910549|42.759998321533|2004-01-25|-0.25651|2009-05-17|0.33939|2009-03-29
2024-04-13 22:48:07|WEEKLY|02783|16875|/equities/pc-connection|R2000VALUE|58.210456281817|37|3.1987088782557|0.2906|1|2|0.22066|63.56|-0.18346|13|-0.10635033783872|11|39.38|-0.0666|0.02014|-0.012414514046842|0.058976870043697|53.64892175028|101.23315317871|535.91908274219|0.571|0.333|0.25056|21|9|0.0035092699884125|0.082486581691773|70.550003051758|2024-02-18|-0.2658|2018-10-21|0.49689|2008-11-30
2024-04-13 22:48:08|WEEKLY|02784|1073417|/equities/business-first|R2000VALUE|-24.901988202113|1|1.4006627976159||1|0|0|20.4|0.13028|37|0.13028481590551|37|78.25|0.16199|0.26429|0.20701566012433|0.20701566012433|145.099695|145.099695|73.249548793915|0.5|0.5|0.22954|4|0|0.00081517571884984|0.076819169329073|30|2018-04-22|-0.336|2020-03-22|0.34739|2020-03-29
2024-04-13 22:48:09|WEEKLY|02785|20837|/equities/penn-virginia-corp|R2000VALUE|-45.583686725646|53|2.7045618349811||0|0|-0.21537|37.47|0.23512|38|0.23512312843116|38|43.12|-0.02001|1.01429|1.411624948616|2.2557310640026|-32316.084327026|44597.518405383|900.72121622824|0.64|0.42|0.29996|50|23|0.12099564311594|0.08858231884058|96.129997253418|2018-07-15|-0.62351|2020-03-15|263.99999|2016-11-20
2024-04-13 22:48:11|WEEKLY|02786|16099|/equities/financial-institutions|R2000VALUE|-21.266066612916|2|1.3136889345504|0.0426|-1|1|0.04258|17.09|-0.11282|35|-0.11282307967588|35|49.73|-0.01305|0.05343|0.040366472514807|0.11440766691072|125.84946114429|176.55867956339|113.93333435059|0.462|0.269|0.26329|26|10|0.0016466383307573|0.074016947449768|38.849998474121|2002-05-05|-0.32238|2009-03-01|0.40358|2009-03-22
2024-04-13 22:48:12|WEEKLY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|-7.9696578787936|49|0.5436370088256|0.0548|-1|1|0.05483|7.24|-0.07465|17|-0.074645165299598|17|51.38|0.06982|0.10962|0.046965343961693|-0.054379624393161|121.16122816898|84.28472467995|19.301519848274|0.625|0.375|0.25695|8|4|-0.0016214379084967|0.085197233115469|80.419998168945|2015-07-05|-0.29676|2016-11-06|0.32258|2015-07-05
2024-04-13 22:48:13|WEEKLY|02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|-2.7324010050103|152|0.3274670016701||0|0|0.92024|1.73|1.18209|51|1.1820927011771|51|50.43|0.32837|0.42425|0.47050392795615|0.72508796947919|712.43470095845|941.43889036029|17.725409615812|0.857|0.5|0.41512|14|10|0.0017813768961494|0.11808004667445|119.98000335693|2013-11-24|-0.37764|2020-03-15|0.43419|2008-02-03
2024-04-13 22:48:14|WEEKLY|02789|20887|/equities/neophotonics-corp|R2000VALUE|15.193832981027|73|0.26872233965761|0.1824|1|1|0.18242|16.01|0.07151|46|0.071513635666645|46|31.06|-0.09902|0.07171|0.0083560566371785|0.043520065277413|89.480292605249|111.91766310646|92.489894412658|0.471|0.353|0.36383|17|6|0.0037557|0.1189441|20.940000534058|2011-02-20|-0.36318|2019-05-19|0.57115|2021-11-07
2024-04-13 22:48:15|WEEKLY|02790|16240|/equities/haynes--international|R2000VALUE|55.807514018884|89|1.594162044568|0.4502|1|1|0.45016|60.66|-0.30678|5|0.60949616435565|61|35.5|0.13917|0.21837|-0.093541801767162|0.037158704909135|21.926295093007|97.348194054019|449.33333220305|0.423|0.192|0.29406|26|9|0.0035593966369931|0.09088081107814|100.09999847412|2007-07-22|-0.33377|2008-10-12|0.35131|2008-11-02
2024-04-13 22:48:17|WEEKLY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|33.831585899084|37|4.5317841193868|0.7693|1|2|0.65057|40.34|1.13608|36|1.1360757923661|36|23.38|-0.28848|-0.08803|-0.013408180343769|0.12958979489779|42.216886516152|101.82558252811|159.76237684193|0.385|0.308|0.51372|13|2|0.0070367941176471|0.14542967647059|52.569999694824|2024-02-18|-0.31629|2022-05-08|1.04703|2022-07-17
2024-04-13 22:48:17|WEEKLY|02792|1163484|/equities/annexon-inc|R2000VALUE|3.9271550807156|17|1.19601816149|0.7261|1|2|0.49127|5.98|0.01474|40|-0.33496727977642|31|35.6|-0.18311|-0.12897|-0.042373964609471|-0.40450396646738|57.668761629771|34.97791788|33.67117084463|0.8|0.4|0.59555|5|4|0.0020451546391753|0.18765278350515|38.009998321533|2021-02-28|-0.51695|2023-05-28|0.43728|2023-12-24
2024-04-13 22:48:18|WEEKLY|02793|1054801|/equities/cbtx|R2000VALUE|27.850731155068|39|1.4484372045311||0|0|-0.07758|29.25|-0.23193|18|0.18614492518098|43|43.6|0.02306|0.0577|-0.014121346374466|0.094785334098754|91.416341202581|119.02084602|100.44642567658|0.6|0.4|0.19835|5|2|0.0010353125|0.069798203125|38.709999084473|2018-08-12|-0.22101|2020-03-22|0.18368|2020-11-15
2024-04-13 22:48:19|WEEKLY|02794|15403|/equities/american-superconductor|R2000VALUE|8.5966958636605|19|1.6030512146259|0.248|1|1|0.248|12.48|0.20455|34|0.20454547538624|34|37.04|0.04973|0.16082|0.11192400380411|0.17832397408421|56.030829027827|162.19516194361|10.39999961853|0.622|0.378|0.42002|45|25|0.0036286765578635|0.13912613649852|751.25|2000-03-05|-0.43865|2011-04-10|0.70323|2003-08-17
2024-04-13 22:48:20|WEEKLY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|-5.0935613571703|122|0.56868714289862||0|0|0.82424|3.19|7.50059|80|7.5005898642067|80|36.29|0.28542|0.41305|0.52799382007275|0.66449530661053|762.48500553265|556.91350880254|22.323303469112|0.571|0.429|0.34691|28|13|0.002596763412489|0.11602633245383|46.298980712891|2021-11-14|-0.41322|2020-04-05|0.65721|2021-05-09
2024-04-13 22:48:22|WEEKLY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|19.881162023265|20|1.0069878940784|0.0645|1|2|0.04561|22.01|0.44639|62|0.44638643062668|62|32.89|0.02679|0.07407|0.049514175811161|0.084596470598459|261.97333789949|384.76168580205|158.80231438735|0.587|0.365|0.11047|63|19|0.0011020181731229|0.047671788617886|36.599998474121|2022-01-09|-0.38707|2008-10-12|0.31937|2009-05-10
2024-04-13 22:48:23|WEEKLY|02797|15795|/equities/computer-programs|R2000VALUE|-12.48092002952|82|1.19039767103||0|0|0.68324|8.79|-0.16236|29|-0.16236315643796|29|40.81|-0.05494|0.03665|0.020165811483284|0.043720773891458|78.314861918805|102.01166177613|46.557205257292|0.615|0.423|0.23402|26|13|0.00073952714535902|0.077376173380035|79.059997558594|2011-07-31|-0.30701|2016-08-07|0.26788|2015-11-29
2024-04-13 22:48:24|WEEKLY|02798|29677|/equities/tidewater-inc.|R2000VALUE|78.291652104299|178|6.5727820724115|9.9246|1|2|9.17752|96.89|0.31461|38|-0.29168791886775|8|32.6|-0.03236|0.03391|0.0079310547455919|0.0087937148765679|42.598652972845|60.781604429296|13.861825750852|0.523|0.308|0.27896|65|25|0.0017257926829268|0.093952286585366|2513.1398925781|2007-07-29|-0.46488|2016-10-30|0.75845|2016-03-06
2024-04-13 22:48:25|WEEKLY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|47.134779872213|118|3.8585660154478||0|0|0.60563|56.7|0.08264|36|0.082635535522878|36|29.19|-0.00835|0.09508|0.034002523788648|0.089567820232316|27.361454408901|105.73651472526|7662.1621665161|0.597|0.388|0.25333|67|25|0.0043980414857694|0.090064722624216|60.779998779297|2024-04-07|-0.58767|2000-01-09|0.44872|1991-04-28
2024-04-13 22:48:26|WEEKLY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|19.266734570361|46|1.4237007914987||0|0|0.12332|20.04|0.45971|79|0.45970653118797|79|35.38|0.06144|0.10512|0.033633745367406|0.10423035688586|111.41917660234|125.29119857025|110.84071349608|0.462|0.231|0.12448|13|5|0.00089970297029703|0.046468633663366|38.307899475098|2021-11-14|-0.1552|2021-01-31|0.18311|2023-12-17
2024-04-13 22:48:28|WEEKLY|02801|16110|/equities/farmers-national|R2000VALUE|-14.865553365363|1|0.80185110907214||0|0|0|12.03|-0.16271|9|-0.1890157265107|9|67.91|0.12806|0.2189|0.087062141942946|0.20306078471078|90.285707513601|137.64748269246|278.47220497551|0.545|0.318|0.19237|22|9|0.0016180722891566|0.055988420348059|20|2022-01-16|-0.18101|2008-10-26|0.57895|2009-01-11
2024-04-13 22:48:29|WEEKLY|02802|15940|/equities/dsp-group|R2000VALUE|20.893730049154|54|0.36375653584099|0.3496|1|2|0.31067|21.98|-0.15526|23|-0.15526364038421|23|32.47|-0.06287|0.01532|0.085388617541263|0.14484874388774|96.332493497845|191.81130070176|305.27777950705|0.558|0.372|0.27398|43|15|0.0031424085576259|0.098166922015183|66.019996643066|2000-04-30|-0.45865|1995-11-12|0.40407|2000-03-12
2024-04-13 22:48:30|WEEKLY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|28.668288875835|14|1.4834441982369||0|0|-0.12405|29.94|0.13329|74|0.1332936713883|74|35.12|-0.01168|0.05722|0.020635107276335|0.074494221982136|81.723067899747|302.27288590272|17611.764834785|0.477|0.369|0.16156|65|19|0.0029209364111498|0.049287168989547|52.400001525879|2021-01-31|-0.21098|2021-02-07|0.31329|2021-01-31
2024-04-13 22:48:32|WEEKLY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|-24.65795249896|23|1.9593516335175|-0.116|-1|1|-0.11597|20.4|0.54903|62|3.1218696722282|76|57.93|0.26042|0.40567|0.37260426757924|0.55012622551298|273.35996523799|313.15970986779|3.9276085213018|0.643|0.429|0.34764|14|6|0.00059777911164466|0.12823782713085|762.40002441406|2008-06-29|-0.42793|2016-03-06|0.90647|2016-12-11
2024-04-13 22:48:33|WEEKLY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|22.819045340595|38|1.8373557496634|-0.0191|1|1|-0.01907|24.17|0.00805|19|-0.056841781483188|6|44.31|0.03763|0.08071|0.093156924034431|0.16460050110114|176.14524019088|173.32085279595|201.41666730245|0.615|0.308|0.15314|13|7|0.0018160032626427|0.05187101141925|32.599998474121|2022-01-23|-0.3567|2020-03-22|0.22596|2020-03-29
2024-04-13 22:48:34|WEEKLY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|56.898536551631|19|4.8821845700732|0.2203|1|1|0.22032|61.87|0.57198|91|0.55023744970721|24|38.93|0.01268|0.08757|0.12510974775412|0.089104977134274|193.32700928103|137.52348031085|144.79288461197|0.533|0.4|0.24259|15|5|0.0022451827242525|0.082119119601329|108.12999725342|2014-03-09|-0.1891|2016-08-14|0.5|2023-03-05
2024-04-13 22:48:35|WEEKLY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|35.113474357217|21|1.7610653753234||0|0|-0.07866|37.6|-0.0416|36|0.024046053946761|18|41.57|0.13284|0.19074|0.17703827175208|0.24055841556487|3969.6738793934|2612.5657791389|999.99996195449|0.673|0.429|0.21691|49|21|0.0032884589207584|0.081948089450656|55.75|2021-06-20|-0.40824|1987-10-25|0.88679|1986-08-31
2024-04-13 22:48:36|WEEKLY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|-3.8838058719883|23|0.5546019875291||0|0|0.0996|2.26|-0.62425|13|-0.62425148877773|13|35.83|-0.13129|0.01955|-0.0094045758522903|-0.23487243536403|49.451494411718|29.6649636543|13.899138737089|0.667|0.5|0.41655|6|3|-0.0014948523206751|0.15190827004219|27.950000762939|2021-11-14|-0.58987|2023-11-12|0.53132|2022-11-13
2024-04-13 22:48:37|WEEKLY|02809|21200|/equities/ennis-inc|R2000VALUE|-22.058279003772|8|0.72775966792403|0.0299|-1|1|0.02994|19.44|0.02446|42|0.024456008068099|42|44.02|0.00201|0.06214|0.012678450095294|0.070662572900098|91.253015553568|334.79447733944|2090.3226219942|0.673|0.423|0.16765|52|22|0.0021578179442509|0.058945884146341|26.229999542236|2007-04-29|-0.19641|2009-02-15|0.23899|2008-12-21
2024-04-13 22:48:38|WEEKLY|02810|16319|/equities/independent-bank-corp|R2000VALUE|21.218918340778|38|1.6681500188668||0|0|0.12409|23.28|-0.11623|18|-0.11622573181053|18|52.89|0.13755|0.23755|0.32422573676264|0.53307200569806|134.13638963311|254.92920391199|201.12311939747|0.459|0.297|0.33654|37|9|0.0026727883650953|0.08087204112337|286.71200561523|2005-02-13|-0.39722|2008-10-12|0.9|2011-01-09
2024-04-13 22:48:41|WEEKLY|02811|16169|/equities/geron-corp|R2000VALUE|2.2805785628649|5|0.4518905251393|0.363|1|2|0.08333|3.64|-0.36032|29|-0.20322577271079|15|35.15|-0.16387|0.12461|0.020730815961052|0.12701030460888|-7.0342873624475|76.76964378471|50.520473885472|0.634|0.439|0.42758|41|15|0.0059433564013841|0.14430805536332|71.69100189209|2000-03-05|-0.67766|2018-09-30|1.77797|1998-11-08
2024-04-13 22:48:42|WEEKLY|02812|16653|/equities/midwest-one-financial|R2000VALUE|-26.898878353443|2|1.9462926446087|0.0485|-1|1|0.04852|20.59|-0.17873|18|-0.17872950408725|18|36.19|-0.0094|0.10128|0.044901008715274|0.059239746683664|121.0751224795|136.473418262|92.207793206165|0.462|0.423|0.1447|26|3|0.0010906900212314|0.058175966029724|39.200000762939|2016-12-18|-0.49979|2002-10-06|0.22727|2006-08-27
2024-04-13 22:48:43|WEEKLY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|-2.9455599956167|49|0.42025119528792||0|0|0.56335|2.061|-0.16014|26|-0.16014236898475|26|45.69|0.16218|0.24754|0.24640115823751|0.33857669832344|749.49173593301|724.88393319639|10.74893153062|0.654|0.462|0.33132|26|11|0.0028720873786408|0.1236167394822|20.218999862671|2000-08-27|-0.60686|2024-03-10|1.11326|2008-12-21
2024-04-13 22:48:44|WEEKLY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|27.924383439844|38|2.0478167359821|0.175|1|1|0.17499|32.23|-0.22241|16|0.41672568980575|85|44.67|0.07384|0.12078|0.14337729064578|0.25249402806642|165.93633549978|180.56746162933|134.34764422565|0.556|0.333|0.19763|9|5|0.001778861047836|0.071395649202733|44.299999237061|2018-07-15|-0.18597|2020-03-15|0.2054|2023-12-10
2024-04-13 22:48:44|WEEKLY|02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|31.692328139803|17|1.5575572104384|0.2811|1|2|0.23487|36.12|-0.09346|14|0.21578051305761|45|33|-0.10577|-0.0468|-0.074018834784492|-0.067539131737578|68.920729833074|76.026132143175|132.55045479591|0.571|0.429|0.23815|7|3|0.0025814979757085|0.074348056680162|37.529998779297|2024-04-14|-0.26695|2020-03-22|0.32769|2020-03-29
2024-04-13 22:48:46|WEEKLY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|-45.449491009548|8|3.241496876026||0|0|-0.08326|35.26|0.57566|29|0.5756589090144|29|33.36|0.00213|0.08369|0.05855820144165|0.13510864204047|153.2536884232|633.38294614704|222.04029009716|0.679|0.429|0.17982|56|25|0.0017546666666667|0.062768576|125.75|1999-12-05|-0.32067|2008-10-12|0.88814|2023-08-06
2024-04-13 22:48:47|WEEKLY|02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE|16.635062086288|22|1.0499795715995||0|0|0.23845|20.1|0.46832|94|0.46831534900538|94|53|0.01103|0.03986|0.11538287739507|0.061478843158968|137.9099045349|107.98761601367|123.69231003981|0.571|0.429|0.21254|7|3|0.0015873979591837|0.068379056122449|23|2021-06-13|-0.24088|2020-03-22|0.23128|2020-04-12
2024-04-13 22:48:48|WEEKLY|02818|16102|/equities/the-first-of-long|R2000VALUE|-12.695664810931|7|0.74522159092788|0.0644|-1|1|0.0644|10.17|-0.16811|10|-0.1681088014616|10|48.13|-0.00147|0.0802|0.14052158943284|0.22445950459333|388.9498699312|486.56470335706|813.60000610352|0.605|0.395|0.153|38|15|0.0018597166212534|0.053939863760218|33.5|2017-11-05|-0.39264|2011-09-25|0.50898|1987-09-27
2024-04-13 22:48:49|WEEKLY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|1.9765473205263|36|0.1806431031155||0|0|0.0398|2.09|-0.1674|26|-0.16739807352854|26|49.95|0.00068|0.05933|-0.073492907377947|-0.076072738676457|44.03273615219|50.925725577838|10.195121532533|0.526|0.421|0.2076|19|5|-0.0010095630081301|0.074231382113821|21.979999542236|2006-06-04|-0.28437|2020-03-15|0.29148|2008-11-02
2024-04-13 22:48:50|WEEKLY|02820|1097534|/equities/bank-first-national|R2000VALUE|74.934539237514|45|4.8291812975984|-0.0405|1|2|-0.08055|79.67|0.2141|137|0.21410361760191|137|45.73|0.06558|0.11282|-0.004345638896322|0.11373607820699|85.193247970326|146.11842511263|505.84125821553|0.727|0.364|0.18028|11|6|0.0034537294332724|0.04165928702011|99.834999084473|2022-11-27|-0.12146|2019-07-21|0.19784|2019-09-15
2024-04-13 22:48:51|WEEKLY|02821|13868|/equities/donnelley|R2000VALUE|9.4279186496068|20|0.4740270850086|0.655|1|1|0.65496|10.84|-0.49543|4|1.1791045448868|39|34.38|0.01743|0.07923|0.074278148089313|0.13991329632072|175.95583819636|489.5875709594|208.46154904224|0.413|0.286|0.19768|63|22|0.0019016979405034|0.06713019221968|77.839996337891|1998-07-12|-0.40588|2020-03-22|0.5082|2018-11-04
2024-04-13 22:48:53|WEEKLY|02822|1131006|/equities/act-ii-global-a|R2000VALUE|4.1622744860388|42|0.2209085205483|0.2797|1|2|0.20149|4.83|0.06435|52|0.064351390898441|52|21.4|0.03908|0.07524|-0.0063778161148733|0.019826055396188|94.658946933757|110.16956290131|49.896691853651|0.7|0.5|0.14757|10|4|-0.00039945098039216|0.08594031372549|14.949999809265|2021-03-28|-0.21003|2023-03-12|0.37391|2024-02-18
2024-04-13 22:48:53|WEEKLY|02823|15430|/equities/american-public-education|R2000VALUE|9.1550865339854|21|1.7414130022867|0.8969|1|1|0.89686|12.69|-0.70464|15|-0.7046443940109|15|33.48|-0.15438|0.00961|-0.082631521394942|-0.10539214758132|13.195814125926|22.797578308378|35.328508427805|0.52|0.32|0.29308|25|11|0.0012656242707118|0.09560252042007|53.240001678467|2008-09-21|-0.58384|2023-03-19|0.45131|2016-03-06
2024-04-13 22:48:54|WEEKLY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|3.2504818026026|11|0.46651758346466|0.0067|1|1|0.00667|4.53|0.14327|11|0.14326906333684|11|33.47|0.00597|0.15866|-0.051860208306452|0.14576022346192|-28.01190650948|123.47416959258|11.82767702362|0.6|0.4|0.4173|15|8|0.00114443359375|0.135950859375|44.169998168945|2014-07-20|-0.47817|2015-08-23|0.63761|2022-11-06
2024-04-13 22:48:55|WEEKLY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|-37.357087157198|2|3.2256956173406||0|0|0.03428|27.33|-0.2738|14|-0.27380040157592|14|32.48|-0.0772|0.05286|0.018372035278832|0.085236489636365|35.356628100517|227.94896371095|314.13793704456|0.615|0.423|0.22318|52|17|0.0025745384615385|0.079378124260355|88.779998779297|2018-12-02|-0.37313|1993-04-04|0.51537|2009-06-14
2024-04-13 22:48:57|WEEKLY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|-29.037691686286|8|1.4767962616001||0|0|0.04823|23.88|-0.11874|10|-0.11873615731083|10|31.87|-0.05747|-0.02431|-0.024036424298459|0.035334432879531|35.776696131184|149.34672885467|511.34901007791|0.609|0.391|0.16036|46|19|0.0018400814663951|0.050583896809233|33.409999847412|2017-04-02|-0.21853|2020-04-05|0.27273|1996-02-18
2024-04-13 22:48:58|WEEKLY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|6.1188286418853|33|0.8687237542491|0.7525|1|1|0.75248|8.85|-0.19713|9|-0.19713098802189|9|47|0.03707|0.13689|-0.19713098802189|-0.19713098802189|80.287|80.287|88.500003814697|0.143|0.143|0.30099|7|1|0.0024412465373961|0.10684509695291|15.949999809265|2021-06-20|-0.28904|2023-04-30|0.31639|2024-01-07
2024-04-13 22:48:59|WEEKLY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|35.884584536297|38|3.1382890347923|0.3312|1|2|0.24959|38.4|-0.19293|20|-0.091912454908035|5|27.27|-0.09066|-0.02629|-0.019939543237407|0.077598346473418|59.044339635473|109.95218136761|342.85698715529|0.636|0.455|0.22735|11|4|0.0049405637982196|0.080600830860534|48.680000305176|2024-02-04|-0.15935|2019-06-02|0.19991|2020-11-15
2024-04-13 22:49:00|WEEKLY|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|-2.8143556783019|2|0.62495189141626||0|0|0.13299|0.841|0.55814|91|1.3414900095103|12|36|-0.02834|0.19578|0.94981477305663|1.3414900095103|364.83692286|234.149|5.9058991153197|0.25|0.125|0.63046|8|1|0.0063693771626297|0.19615685121107|35.200000762939|2021-01-24|-0.62257|2024-04-07|3.24257|2021-01-24
2024-04-13 22:49:01|WEEKLY|02830|1056239|/equities/mvb-financial|R2000VALUE|-25.335251590129|25|1.6534171967097||0|0|-0.00611|19.75|-0.13184|14|-0.1318378191519|14|31.35|0.06892|0.13401|0.14923302987063|0.16660758150605|348.32759697446|281.54761698625|166.24578964433|0.706|0.529|0.14605|17|5|0.0019557091561939|0.059308222621185|45.939998626709|2021-05-23|-0.27767|2020-03-22|0.31852|2020-04-12
2024-04-13 22:49:02|WEEKLY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|17.607807897775|18|3.3491418370832|1.2479|1|2|1.03622|25.86|-0.12795|65|-0.1279545946431|65|33.8|-0.20855|-0.10159|0.10749706968631|-0.1279545946431|117.11195475|87.205|114.42477953033|0.4|0.2|0.54306|5|1|0.0065172043010753|0.16392483870968|32.314998626709|2021-01-24|-0.29395|2021-01-24|0.35467|2024-01-28
2024-04-13 22:49:03|WEEKLY|02832|15394|/equities/american-national-bankshares|R2000VALUE|40.957645279689|36|2.9249451477489|0.4623|1|2|0.19073|47.76|-0.18315|16|-0.18315022720504|16|35.83|-0.0726|-0.02429|-0.048918469914782|-0.031114431317392|31.211379468509|54.151343714875|341.14284515381|0.463|0.341|0.15521|41|12|0.0016187034574468|0.056539009308511|50.759998321533|2023-12-31|-0.21429|2000-10-01|0.29137|2023-07-30
2024-04-13 22:49:04|WEEKLY|02833|48378|/equities/cooper-stnd|R2000VALUE|12.782764399563|16|2.0784246479954||0|0|-0.11617|17.27|-0.33803|12|-0.33802816901408|12|30.83|-0.06633|0.02537|-0.0083254486182592|0.037174780945468|76.691072910876|117.21814286619|48.30769358815|0.435|0.348|0.27463|23|6|0.0030433149171271|0.10175178176796|146.77499389648|2018-08-05|-0.37958|2020-03-22|0.97912|2022-08-07
2024-04-13 22:49:05|WEEKLY|02834|17436|/equities/united-fire---cas|R2000VALUE|18.884323415068|9|1.3096939787393|-0.1049|1|1|-0.10485|21.77|0.06891|68|-0.11256462877325|26|37.75|-0.02624|0.04011|0.013006306130969|0.080714617585983|46.008757600587|221.54629114815|1061.9512665435|0.627|0.373|0.20737|59|32|0.0021732304250559|0.063401601789709|58.526374816895|2018-07-29|-0.20675|1985-04-07|0.39258|2008-11-30
2024-04-13 22:49:06|WEEKLY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|-4.0302198797339|4|0.49007327258169|0.0392|-1|1|0.03922|2.45|0.04938|12|0.049382667597708|12|30.5|-0.03384|0.03931|0.17732224776911|-0.11379295440978|157.28779363447|75.87332214|14.31911139852|0.667|0.333|0.50095|6|4|-0.0032174731182796|0.156615|34.790000915527|2021-01-03|-0.6814|2022-06-26|0.30464|2023-12-10
2024-04-13 22:49:08|WEEKLY|02836|8233|/equities/hovnanian-enter|R2000VALUE|127.79300617561|19|18.573295564615|0.3221|1|2|0.02122|141.96|0.42617|37|0.42617389121949|37|36.84|0.07611|0.22688|0.16822708895429|0.24545398862472|1239.3886773783|2911.4468463534|396.97990317965|0.596|0.421|0.35791|57|20|0.0048078423040604|0.11667870160529|1835|2005-07-24|-0.57309|2020-03-15|0.89655|2009-03-15
2024-04-13 22:49:09|WEEKLY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|19.286143561118|22|1.1632607196637|-0.086|1|1|-0.08601|19.34|0.17439|101|0.17438963892474|101|42.26|0.01077|0.04055|0.037201684926034|0.099364126636458|121.04053675511|226.85662141515|364.90565012426|0.571|0.343|0.15808|35|19|0.0015692866666667|0.05326852|33.779998779297|2019-11-17|-0.15939|2020-05-17|0.22449|2002-11-03
2024-04-13 22:49:10|WEEKLY|02838|21078|/equities/marcus-corp|R2000VALUE|-15.341967046485|43|0.6429665371274|0.0989|-1|1|0.0989|13.12|-0.1699|10|-0.1698973968281|10|40.23|-0.00102|0.07416|0.098125857961472|0.11490962138016|670.49082278768|585.28304537143|1338.7754724702|0.625|0.464|0.20024|56|25|0.0024917690631808|0.068996575163399|45.819999694824|2019-02-03|-0.34992|2020-03-15|0.36695|2011-09-18
2024-04-13 22:49:11|WEEKLY|02839|17193|/equities/southern-missouri|R2000VALUE|-51.193193324274|11|3.3860644922875||0|0|0.04189|40.25|0.02596|34|0.02595709949077|34|51.3|0.08058|0.13118|0.20654916114229|0.46586638122918|741.21064675262|1205.7065847555|1572.2656601429|0.533|0.267|0.16736|30|12|0.0024588831504196|0.051201349257586|61.930000305176|2021-11-14|-0.18699|2008-11-23|0.18182|1999-10-24
2024-04-13 22:49:12|WEEKLY|02840|24419|/equities/pharmathene-inc|R2000VALUE|6.5759967157171|19|2.076777953282|1.0093|1|2|0.23302|7.99|0.47615|63|-0.36362082268749|9|49.89|1.97144|2.31549|3.0278079017381|4.7475649858748|5975.5526674955|2281.4310306087|114.30615211365|0.684|0.421|0.54637|19|9|0.039762670807453|0.15968810559006|441|2017-02-12|-0.832|2018-09-30|30.34555|2013-07-14
2024-04-13 22:49:14|WEEKLY|02841|15885|/equities/citizens---northe|R2000VALUE|-22.47599591654|7|1.5769986769937|0.0554|-1|1|0.05543|17.04|-0.15343|11|-0.15342935649399|11|52.89|-0.00543|0.04239|-0.007828016980511|0.059349904171677|51.433860658631|124.29471240533|161.05861094901|0.5|0.286|0.1885|28|13|0.0011112373907196|0.05338014794889|36.409999847412|2005-07-24|-0.2312|2008-08-24|0.29948|2008-07-27
2024-04-13 22:49:15|WEEKLY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|-35.829508183249|49|1.8554891304284||0|0|0.00362|33.02|-0.05852|39|-0.05852276501823|39|37.33|-0.03805|0.03816|0.075485935101315|0.06941073874218|158.10356765471|139.89485352048|275.16667048136|0.556|0.5|0.19743|18|6|0.002562875|0.067278944444444|45.689998626709|2023-03-05|-0.20753|2019-08-11|0.25397|2018-05-13
2024-04-13 22:49:16|WEEKLY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|72.933624322102|46|3.7972883786223||0|0|0.01792|79.54|-0.21581|34|-0.16085651238932|8|35.73|-0.00446|0.04386|0.027602156654719|0.087555704790806|163.67870747873|550.56143977567|1003.0265149727|0.762|0.429|0.1472|63|37|0.0016188153310105|0.047310648954704|134.41900634766|2018-09-02|-0.30817|2008-10-12|0.22913|2008-11-02
2024-04-13 22:49:17|WEEKLY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|47.677623178601|19|11.87189190609|3.3679|1|2|2.71645|68.68|3.51026|52|3.5102638496545|52|49.89|0.46996|0.76741|0.69132170751183|1.402116041921|-1287.9447896581|1571.0666288862|754.72524644096|0.778|0.444|0.48762|9|4|0.012126809421842|0.16056137044968|99.410003662109|2024-03-03|-0.27759|2020-03-15|1.27739|2024-03-03
2024-04-13 22:49:18|WEEKLY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-1.3698964609616|10|0.2264654799936|0.1257|-1|1|0.12568|0.7124|-1.23739|12|-0.61220586275972|14|27.88|-0.18224|-0.03843|-0.10661844290763|-0.021894192562901|-12.157825565953|37.844478475731|4.9437892207667|0.5|0.313|0.47061|16|7|0.00047872527472528|0.15021771428571|15.489999771118|2015-11-29|-0.45318|2022-12-11|0.92174|2020-04-12
2024-04-13 22:49:20|WEEKLY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|16.719144129308|24|1.2420536986811|0.1764|1|1|0.17643|18.85|-0.07309|23|-0.17932997581575|14|35.26|1.28314|1.59651|2.333582200498|3.9320635251381|56.379744278367|195.51749727735|110.4276550584|0.581|0.349|0.52581|43|19|0.022008940870695|0.13752152046784|48.718887329102|2018-09-30|-0.75|2003-02-16|12.2|2005-11-20
2024-04-13 22:49:21|WEEKLY|02847|15917|/equities/daily-journal-corp|R2000VALUE|314.29327052522|69|24.888736551504||0|0|0.12327|337.88|-0.1272|11|0.06224768861931|24|29.98|-0.02298|0.04756|0.015208382676144|0.10276195922167|59.522362680796|245.53790801215|3754.2222764757|0.509|0.298|0.15069|57|18|0.0033089364096792|0.050457129994373|416.68499755859|2021-01-10|-0.25191|1996-04-21|0.25581|1987-03-15
2024-04-13 22:49:22|WEEKLY|02848|24421|/equities/whitestone-reit|R2000VALUE|-13.255254619395|1|0.63508490492072||1|0|0|10.96|0.08838|38|0.08838136745726|38|35.55|-0.01421|0.03126|-0.051999458367753|-0.028222757767901|56.782441094181|80.606497232523|95.221544919219|0.5|0.35|0.15878|20|8|0.00090208157524613|0.055672545710267|17.85000038147|2013-05-26|-0.38143|2020-03-22|0.30894|2020-06-07
2024-04-13 22:49:23|WEEKLY|02849|101926|/equities/truecar-inc|R2000VALUE|2.7921459336482|22|0.38803829238618|0.0974|1|1|0.09738|2.93|-0.12844|18|-0.1284404045985|18|33.07|-0.0642|0.04694|-0.0039475970412708|0.052014075762951|34.431736982317|88.460384993094|29.125247957682|0.467|0.333|0.46125|15|8|0.0017230947775629|0.12602764023211|25|2014-09-07|-0.3833|2015-07-26|0.45745|2020-08-09
2024-04-13 22:49:24|WEEKLY|02850|15779|/equities/conns|R2000VALUE|-4.9113398171943|5|0.64290192656165|-0.2656|-1|1|-0.26563|4.05|-0.28558|10|-0.2855786169274|10|31.12|0.13178|0.21623|-0.016250484608532|0.049128215038507|5.4885947336336|35.902087899857|28.805121407281|0.618|0.412|0.43886|34|17|0.0039027024482109|0.13177860640301|80.339996337891|2013-12-29|-0.50525|2014-12-14|0.53053|2011-09-11
2024-04-13 22:49:26|WEEKLY|02851|16837|/equities/old-second-bancor|R2000VALUE|-15.872852960862|5|0.78428432664532|-0.0174|-1|1|-0.01744|13.42|-0.11719|34|-0.11719403274002|34|52.2|0.08232|0.17222|0.25570377705721|0.36299761127916|1280.9998251625|1134.3559571784|238.57777913412|0.533|0.333|0.20463|30|11|0.0022270318471338|0.072020605095541|35.310001373291|2005-02-20|-0.319|2010-07-04|0.5619|2010-09-26
2024-04-13 22:49:27|WEEKLY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|-14.389179062977|5|0.88472630982089|0.0869|-1|1|0.08685|11.46|-0.05901|11|-0.045022325208605|30|34.19|-0.00632|0.06135|0.039519246638727|0.08881003066745|145.39857499643|196.35599266944|95.103733251045|0.5|0.346|0.14699|26|7|0.0009121836506159|0.048732060470325|24.07758140564|2020-01-05|-0.43581|2020-03-22|0.34419|2020-06-07
2024-04-13 22:49:28|WEEKLY|02853|16443|/equities/kimball--international|R2000VALUE|10.954492522375|13|0.46965228524908|0.5554|1|2|-0.02226|12.3|0.04697|33|0.046967950645709|33|34.4|-0.03635|0.02954|0.023235065035456|0.064104387211923|71.66851287209|199.02315653896|991.93549162391|0.615|0.431|0.19386|65|28|0.0022938834519573|0.068878113879004|22.39999961853|2019-11-10|-0.28724|2014-11-09|0.82319|2023-03-12
2024-04-13 22:49:29|WEEKLY|02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|51.885536275685|18|3.5744051140124|0.2746|1|2|0.14557|62.64|-0.32934|35|-0.2807017627725|14|50.74|0.03796|0.1681|-0.14234104186913|-0.10717227127626|19.206806066526|35.866475685541|0.0092512132177815|0.474|0.368|0.36974|19|7|-0.0016804485219164|0.1477172069317|1886096.625|2008-05-25|-0.76891|2014-10-19|0.86957|2016-03-06
2024-04-13 22:49:30|WEEKLY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|-3.5090734123045|50|0.30244980582502|0.3911|-1|1|0.3911|2.6|-0.40028|36|-0.40028089191588|36|34.04|-0.02807|0.08708|0.03230566525967|0.15164506282088|19.431289122959|189.85123478718|14.444443914625|0.786|0.429|0.34853|28|15|0.0024777045908184|0.13021976047904|58.369998931885|2008-06-22|-0.3461|2009-03-08|0.78261|2016-03-06
2024-04-13 22:49:32|WEEKLY|02856|16890|/equities/pacific-ethanol|R2000VALUE|-2.9122204907572|23|0.31078182254871||0|0|0.00957|2.07|-0.08357|22|-0.083571921703822|22|44.09|0.37208|0.6089|0.25063205912129|0.033990278028485|48.460456727689|9.0393281147609|0.2053571362344|0.455|0.318|0.61111|22|7|0.0027324798387097|0.18561109879032|4672.5|2006-05-14|-0.54762|2023-11-12|1.21698|2020-08-02
2024-04-13 22:49:33|WEEKLY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|-1.8339284614539|124|0.22686142580285||0|0|0.86218|1.64|-0.5315|36|-0.5314960709744|36|59.7|0.4793|0.61771|0.65721760189186|0.78750839648131|160.57943229601|141.3489127204|0.068333332737287|0.5|0.4|0.63959|10|4|0.0025262638888889|0.19770515277778|2700|2009-10-18|-0.61039|2019-11-24|1.89756|2020-06-07
2024-04-13 22:49:34|WEEKLY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|43.990422806905|17|2.8625355072053|-0.0031|1|2|-0.04198|48.61|-0.26628|8|0.025105499229134|38|38.81|0.02465|0.08808|-0.051946011240802|0.11965292034568|7.2794675532283|315.02608750688|2730.8989545881|0.703|0.378|0.26809|37|20|0.0040996763085399|0.086100137741047|53.349998474121|2024-03-31|-0.31515|2000-01-16|0.40426|1998-10-18
2024-04-13 22:49:35|WEEKLY|02859|6385|/equities/sonus-networks|R2000VALUE|2.3791785019535|13|0.30776051993056|-0.0581|1|2|-0.0755|2.755|0.81376|49|0.81375646943537|49|35.23|-0.03955|0.09591|-0.042860479052957|0.0072301043013474|12.493272620162|64.298986255087|3.4083880391333|0.571|0.314|0.39017|35|13|0.0025807228915663|0.13472364658635|468.32998657227|2000-08-13|-0.48513|2001-09-23|0.75926|2002-11-10
2024-04-13 22:49:36|WEEKLY|02860|16865|/equities/patriot-transport|R2000VALUE|54.92998322447|178|2.9561377843373|0.3148|1|1|0.31476|59.69|-0.05206|80|-0.031265801392778|11|50.31|-0.01248|0.05482|0.034848683417665|0.15767762115351|105.78342543979|380.36388037777|2269.5815980753|0.571|0.314|0.23597|35|15|0.002934298245614|0.066140206398349|67.699996948242|2018-08-05|-0.249|2002-07-28|0.33333|1998-10-25
2024-04-13 22:49:38|WEEKLY|02861|100234|/equities/lands-end-i|R2000VALUE|8.6281541237783|17|1.1006152348534|0.342|1|1|0.34202|12.87|0.59122|116|1.0382275080764|59|39.15|0.12505|0.22239|0.19979260282259|0.15280921275287|286.95913003913|145.51669816083|42.196720936259|0.615|0.385|0.37713|13|7|0.0031368190476191|0.12972961904762|56.25|2014-12-28|-0.32686|2020-04-05|0.5|2020-04-12
2024-04-13 22:49:39|WEEKLY|02862|15670|/equities/capital-city-bank|R2000VALUE|-31.826713083913|57|1.7639044121669|0.1394|-1|1|0.13941|26.05|0.22809|119|0.22809296689699|119|47.21|-0.02742|0.08575|-0.037752051027842|0.076073591941747|16.957781412706|157.725464333|436.34841126559|0.655|0.379|0.20325|29|10|0.0021708842105263|0.069571985964912|39.330001831055|2005-12-18|-0.201|2009-02-01|0.7|1997-01-05
2024-04-13 22:49:40|WEEKLY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|-13.08621020736|1|0.70540347238934||0|0|0|10.58|-0.30548|2|-0.18249733821047|12|56.75|0.05903|0.10901|0.070319709221967|0.16307515329515|103.68489882265|155.49133300309|76.005746161769|0.563|0.375|0.20379|16|6|0.00069816079295154|0.060665627753304|18.479999542236|2017-04-30|-0.25737|2020-03-22|0.34336|2008-07-27
2024-04-13 22:49:41|WEEKLY|02864|20321|/equities/entercom-communications-corp|R2000VALUE|-0.57322836518696|153|0.16537014678153|0.9986|-1|1|0.99859|0.1782|0.86038|25|0.86037812164946|25|32.31|-0.01276|0.09139|0.02559931407803|0.038710454021411|56.893570700922|99.692238236784|0.019705346741759|0.417|0.25|0.28666|36|12|-0.00049974144486692|0.12667518631179|2020.0224609375|2000-01-30|-0.5|2008-10-26|2.1886|2024-02-18
2024-04-13 22:49:42|WEEKLY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|-17.443993729222|50|0.72799799239245||0|0|0.10165|15.2|-0.05791|25|-0.057906406525257|25|35.09|0.01118|0.07173|0.069245756934461|0.12441011211282|313.16672261835|656.47347649783|296.87500291038|0.609|0.406|0.19048|64|29|0.0016877908496732|0.064413546840959|58.970001220703|2005-08-07|-0.20354|2001-09-23|0.58252|1997-08-31
2024-04-13 22:49:44|WEEKLY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|-17.509114507702|8|0.97137141355783|0.0503|-1|1|0.05033|14.34|-0.17935|10|-0.1793477883411|10|49.9|-0.07821|0.21306|0.10646427834007|0.19099056856585|71.404112407|147.30554492165|92.516130016696|0.621|0.448|0.21814|29|12|0.0024800618982118|0.060120550206327|40.5|1998-02-15|-0.7284|1996-05-26|3.13636|1996-06-23
2024-04-13 22:49:45|WEEKLY|02867|16513|/equities/limelight-network|R2000VALUE|-19.21994653865|75|3.8982007537758||0|0|0.65292|17.84|-0.64795|13|-0.64794519502823|13|33.54|-0.04584|0.0701|-0.10312526439636|0.04015266273689|4.4145615365285|48.771760487478|2.0108205485941|0.5|0.333|0.35287|24|8|-0.00023738339021616|0.13356931740614|952.79998779297|2007-07-15|-0.45317|2007-08-12|0.52871|2024-04-14
2024-04-13 22:49:46|WEEKLY|02868|1008646|/equities/select-energy-services|R2000VALUE|7.9755761820097|8|0.47667710190955||0|0|0.04545|9.2|-0.30952|87|-0.10028688075287|20|39.67|-0.08263|-0.01957|-0.096723349617428|-0.15165572153069|52.662501954847|59.54500427102|65.62053857973|0.556|0.333|0.38747|9|4|0.0025545879120879|0.12055521978022|21.959999084473|2018-01-28|-0.36872|2020-03-15|0.42236|2021-05-09
2024-04-13 22:49:46|WEEKLY|02869|15962|/equities/enterprise-bancor|R2000VALUE|-30.730694831352|8|2.1252314451473|0.125|-1|1|0.12495|23.39|0.27632|74|0.27631579985202|74|49.45|-0.04724|0.01634|-0.018776435213521|0.037818488474519|58.805021011138|112.75913196462|119.94871481871|0.55|0.45|0.20016|20|7|0.0011932530120482|0.070080100401607|46.479999542236|2021-12-26|-0.25806|2020-03-22|0.23915|2016-11-13
2024-04-13 22:49:47|WEEKLY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|-24.263522756803|5|1.3761741759738|0.0739|-1|1|0.07391|19.17|-0.13372|13|-0.13372438933739|13|30.71|-0.03588|0.07959|0.080312794842645|0.10160763716583|93.679908437529|114.6432653648|151.66138888929|0.529|0.412|0.24076|34|9|0.0028473759541985|0.066726851145038|66.110000610352|2006-12-24|-0.35078|2009-07-19|0.66667|2012-01-15
2024-04-13 22:49:49|WEEKLY|02871|41330|/equities/tiptree-fin|R2000VALUE|-20.136130467219|1|1.2003767143233||1|0|0|15.85|-0.01675|34|-0.016749407177854|34|48.39|-0.05896|0.04853|-0.0050800332163744|0.087167318012278|59.277671625687|124.30369354841|117.40741023311|0.611|0.389|0.19385|18|8|0.0020846842709529|0.090665809414466|20.799999237061|2024-01-14|-0.32819|2021-05-02|0.52217|2021-10-17
2024-04-13 22:49:50|WEEKLY|02872|16048|/equities/ezcorp|R2000VALUE|9.3584281231317|102|0.59852441838926|0.4183|1|1|0.4183|10.85|-0.14458|16|-0.14458014907959|16|37.21|0.01098|0.12245|0.066396212507598|0.14477315997469|96.036254073046|268.24317062423|317.25146606509|0.605|0.372|0.33375|43|18|0.0035725867136978|0.10335623750735|38.659999847412|2011-07-10|-0.5|1993-07-25|1|2000-12-31
2024-04-13 22:49:51|WEEKLY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|-7.3050116676283|49|0.53560304264818||0|0|0.13092|5.875|0.08559|27|0.085588089550287|27|36.28|-0.02695|0.06301|0.05307262485519|0.12116784267408|98.963245233409|213.21061260768|112.33269557503|0.531|0.375|0.32689|32|11|0.0030379487179487|0.1004541108354|65.769996643066|2014-06-29|-0.59191|2020-03-15|0.78538|2020-06-07
2024-04-13 22:49:52|WEEKLY|02874|15613|/equities/sierra-bancorp|R2000VALUE|-22.466379573605|8|1.5153148007132||0|0|0.01533|17.99|-0.13816|10|-0.13816372414652|10|30.4|-0.00666|0.05734|0.061377671005423|0.17066920519231|150.67085608822|957.51737016016|697.28683345372|0.646|0.417|0.18287|48|15|0.0030173328785812|0.067400641200546|35.360000610352|2006-10-22|-0.31818|1995-07-23|0.6|1995-08-13
2024-04-13 22:49:53|WEEKLY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|57.894646958459|7|3.7705451976199|0.0511|1|2|-0.00432|66.88|-0.30706|15|-0.060362645296982|43|37.32|0.09455|0.24767|0.23122132108417|0.36515589919952|39.883612340872|168.85036710096|21.856208252751|0.516|0.355|0.38793|31|9|0.0038392863284609|0.13021588134136|392.04000854492|2004-12-05|-0.81791|2011-12-18|1.28293|2008-03-30
2024-04-13 22:49:55|WEEKLY|02876|13954|/equities/rpc-inc.|R2000VALUE|-8.1945026101413|49|0.47520738422255|-0.1571|-1|1|-0.15712|7.88|0.26773|35|0.26773054337371|35|31.72|-0.01751|0.09189|0.070520324490783|0.1427073257137|109.91853655222|453.7561194731|2918.5184449325|0.469|0.344|0.27464|64|23|0.0040487487969201|0.089342935514918|26.940469741821|2017-12-24|-0.28322|2020-03-15|0.35714|2000-01-23
2024-04-13 22:49:56|WEEKLY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|3.7252521973799|111|0.24917455449345||0|0|0.71145|3.885|-0.37629|19|-0.37628865852684|19|34.43|-0.05982|0.03504|-0.031062122366993|-0.025833479209976|17.150574213377|49.994167227364|21.487831896334|0.514|0.324|0.27786|37|13|0.00097326589595376|0.084319147398844|55.400001525879|2005-03-06|-0.26158|2017-12-17|0.64228|2020-03-29
2024-04-13 22:49:57|WEEKLY|02878|21152|/equities/cato-corp|R2000VALUE|-6.8074596199235|126|0.53081990191808|0.67|-1|1|0.66995|5.02|0.58471|45|0.58471430744806|45|37.58|0.14963|0.38771|0.63014070267259|0.96130432228321|539.31065983793|2213.5080412352|96.168585875407|0.542|0.375|0.27918|48|21|0.0028655520995334|0.101184375324|44.889999389648|2015-03-01|-0.32154|1987-10-25|1.32653|1991-04-07
2024-04-13 22:49:59|WEEKLY|02879|949614|/equities/aduro-biotech-inc|R2000VALUE|36.095739457046|93|1.4297529548292|1.5307|1|1|1.5307|40.39|-0.4|74|0.35714287336181|18|31.09|-0.23723|0.16487|0.20194384700219|0.52448060476324|127.81432733934|254.72793669453|100.97499847412|0.455|0.273|0.46552|11|5|0.010384769585253|0.14806497695853|174.75|2015-12-20|-0.46462|2019-06-09|3.65307|2015-07-26
2024-04-13 22:49:59|WEEKLY|02880|48368|/equities/container-store|R2000VALUE|-1.7911795281067|114|0.24205984349696||0|0|0.88447|0.997|-0.37007|14|-0.37007297557738|14|30.86|-0.01885|0.15658|0.023936882012589|0.086807089843759|48.990335323547|82.604215129573|2.7541435304053|0.786|0.5|0.37315|14|7|-0.0014745504587156|0.12956434862385|47.069999694824|2014-01-05|-0.48537|2016-01-10|0.63418|2018-08-05
2024-04-13 22:50:01|WEEKLY|02881|1089437|/equities/provention-bio|R2000VALUE|21.793832218507|30|0.93538938765428|2.9867|1|2|2.60983|24.98|-0.5412|23|-0.29291341125178|11|24.33|-0.00362|0.20113|0.16926264825301|0.27893938485449|79.291191786561|119.93102015444|574.25287562958|0.667|0.444|0.59032|9|5|0.021404717741935|0.17096189516129|25|2023-04-30|-0.32021|2020-03-15|2.5806|2023-03-19
2024-04-13 22:50:02|WEEKLY|02882|15861|/equities/covenant-transpor|R2000VALUE|41.733703016185|12|2.8962283692498|-0.0986|1|1|-0.09855|45.46|0.64626|63|0.64625861226326|63|37.22|-0.01415|0.07062|0.067180121202823|0.18909311135448|15.430762638686|397.92783326605|233.12820043319|0.634|0.39|0.31855|41|20|0.0032962719583604|0.1040657839948|57.569999694824|2023-08-13|-0.31856|2020-04-05|0.59606|2009-05-10
2024-04-13 22:50:03|WEEKLY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|-9.9316670316925|1|1.065555632726||1|0|0|6.21|-0.28471|38|-0.28471231305563|38|10.06|0.04582|0.11342|0.084565843471295|0.16747559982086|1128.4677062319|7364.1612386148|564.54544577717|0.568|0.356|0.10625|118|12|0.0038117607413648|0.086026950294861|41.029998779297|2015-11-15|-0.25344|2012-05-20|0.4|2001-08-12
2024-04-13 22:50:04|WEEKLY|02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE|70.994850593408|32|1.3350498021972||0|0|1.19555|75|-0.29837|13|0.13841052939507|13|40.84|0.32229|0.47764|0.58692611072075|1.150690716002|245.35106252561|17576.816689226|451.26351511941|0.625|0.375|0.34089|32|11|0.0055497608370702|0.11821198056801|75.599998474121|2023-12-10|-0.4898|2020-03-22|1.07179|2023-11-12
2024-04-13 22:50:05|WEEKLY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|45.9868238613|36|3.4264532612266|0.1517|1|1|0.15173|55.64|0.06249|21|-0.06648554226301|48|29.24|-0.11018|-0.05905|-0.077294145051407|-0.04762658032361|3.999597075529|33.877690727322|285.33333020333|0.694|0.367|0.21846|49|29|0.0018366825613079|0.061074863760218|68.73999786377|2022-11-13|-0.168|2008-10-26|0.3219|1999-05-02
2024-04-13 22:50:07|WEEKLY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|25.825569024477|20|2.8488964808839|0.4731|1|2|0.37955|31.44|-0.16182|13|-0.16182116748991|13|26.29|0.01452|0.08346|0.075188685672648|0.15573705208938|183.69914309195|425.94568504485|325.23017616191|0.486|0.371|0.19434|35|9|0.0033413099041534|0.069617007454739|53.560001373291|2022-01-23|-0.29042|2022-10-23|0.6199|2010-05-02
2024-04-13 22:50:08|WEEKLY|02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE|24.96142391037|75|1.6620078135858|0.6202|1|1|0.62016|25.55|0.22315|40|-0.16182116748991|13|44|0.01101|0.02449|0.22315265761324|0|122.315|100|116.93363291073|0.333|0|0.19464|3|2|0.0020545145631068|0.076075922330097|31.75|2022-01-16|-0.28007|2020-03-15|0.20874|2020-04-12
2024-04-13 22:50:09|WEEKLY|02888|101910|/equities/peoples-fin|R2000VALUE|-48.028590655529|10|3.2345305999794|0.084|-1|1|0.08403|37.39|-0.08621|29|-0.086213759188184|29|59.22|0.05055|0.10149|-0.027670795828346|-0.049469870454357|72.052830122859|78.909289398615|207.72221883138|0.556|0.222|0.14813|18|8|0.0013772930232558|0.04775568372093|59.990001678467|2022-07-03|-0.17391|2008-12-21|0.19481|2008-11-16
2024-04-13 22:50:10|WEEKLY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|0.97242719508574|17|0.23127881331918||0|0|0.35875|1.34|0.94154|143|-0.32495632423583|15|39.8|-0.29396|-0.0962|0.059651789593604|-0.38129291650014|73.705177316899|37.96222448|6.0360359789518|0.6|0.4|0.55424|5|1|-0.0069727441860465|0.17518046511628|38.229999542236|2020-06-28|-0.3692|2020-03-22|0.37017|2020-06-21
2024-04-13 22:50:11|WEEKLY|02890|24358|/equities/unifi-inc|R2000VALUE|-6.9359746006927|136|0.42772870297787|0.7203|-1|1|0.72029|5.79|0.193|36|0.193003238495|36|38.59|0.0727|0.18849|0.18920570086428|0.26207748981181|1584.671673572|2057.8780647773|541.12146523584|0.554|0.393|0.27515|56|20|0.0032059146341463|0.091124172473868|130.88000488281|1997-09-28|-0.4835|2020-03-22|0.61321|2009-05-10
2024-04-13 22:50:13|WEEKLY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|-27.850387200678|1|1.6654844551746||1|0|0|22.31|-0.17755|16|-0.17755426001263|16|42.73|-0.08001|-0.01411|-0.039274000071825|0.033768882289202|42.194980580757|103.97307451096|318.71427808489|0.5|0.233|0.18912|30|11|0.0017872542901716|0.057620475819033|36.799999237061|2022-01-23|-0.21595|2020-03-15|0.42171|2009-03-15
2024-04-13 22:50:14|WEEKLY|02892|21057|/equities/citizens-inc|R2000VALUE|-3.1453588140411|5|0.3784529411926||0|0|0.11927|1.92|-0.34925|17|-0.34925369289039|17|38.5|-0.15779|-0.00711|-0.11236406013468|-0.0037643128225446|-0.084118176019595|11.967547947599|45.93301521373|0.661|0.375|0.31899|56|29|0.0023958333333333|0.10426825462963|37.819999694824|1988-10-16|-0.89852|1988-12-11|0.58065|1988-05-01
2024-04-13 22:50:15|WEEKLY|02893|15513|/equities/axt-inc|R2000VALUE|2.9387413422704|8|0.82233578378092|0.2131|1|2|-0.1114|3.43|0.1106|51|-0.33024689200411|4|38.4|0.05545|0.27603|0.26550240304991|0.63451513646153|40.562242085712|2119.6943404301|31.525735576092|0.629|0.343|0.40585|35|13|0.0044968837897853|0.14243739452258|49.560001373291|2000-02-20|-0.43407|2002-10-13|1.52324|2000-02-06
2024-04-13 22:50:16|WEEKLY|02894|29688|/equities/tillys|R2000VALUE|-7.7196191569144|5|0.54820636974357|0.1573|-1|1|0.15729|5.84|-0.22574|20|-0.22573611280688|20|34.39|0.01263|0.11538|0.15570298877207|0.14398356393853|219.07981321495|176.99986525034|48.145095609977|0.444|0.389|0.29381|18|5|0.0014739646869984|0.095442247191011|18.35938835144|2018-09-09|-0.26814|2015-05-31|0.42382|2020-04-12
2024-04-13 22:50:17|WEEKLY|02895|21085|/equities/quantum-corp|R2000VALUE|0.28631049773648|5|0.14083796886174|-0.143|1|2|-0.34838|0.4691|0.8435|110|-0.36199724267757|13|35.25|-0.10021|0.22656|0.044010544397234|0.37242564692381|-3820.5006115106|1378.465842069|20.09854225535|0.59|0.377|0.37266|61|25|0.0059006128133705|0.12975296193129|43.25|1997-09-28|-0.45977|2008-10-12|6.68683|2012-02-12
2024-04-13 22:50:19|WEEKLY|02896|16241|/equities/home-bancorp|R2000VALUE|-42.574671243268|6|2.582157106373|0.0231|-1|1|0.02309|34.7|-0.11014|30|-0.11014395247143|30|57.5|0.03907|0.08374|0.12117086785448|0.24665510311089|155.16259316356|239.27299355726|302.00175329997|0.5|0.357|0.16241|14|6|0.0019323703703704|0.051649901234568|48.470001220703|2018-06-24|-0.26091|2020-03-15|0.18239|2020-04-12
2024-04-13 22:50:20|WEEKLY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|26.779723139312|39|2.1103331094227|0.0093|1|2|-0.06344|28.79|-0.16472|64|-0.16472025326907|64|26.74|-0.08312|-0.00686|-0.045996132522147|-0.018420278768557|39.875140691086|67.472929685231|214.69053872572|0.556|0.407|0.13808|27|9|0.0018947894736842|0.05078525|44.599998474121|2022-01-23|-0.29354|2005-11-20|0.17192|2005-06-12
2024-04-13 22:50:21|WEEKLY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|-12.377887317374|2|0.58096236283085|0.0169|-1|1|0.01685|10.5|-0.10129|19|-0.10129329645965|19|52.1|-0.00288|0.06494|-0.14889981045837|-0.17721743185997|43.492824087973|54.864159369413|80.893685441463|0.5|0.3|0.18221|10|4|0.00070055555555556|0.066068965517241|16.164392471313|2022-04-24|-0.29651|2018-07-15|0.26667|2019-01-06
2024-04-13 22:50:22|WEEKLY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|-9.8795628646163|18|0.75808642487427|-0.0848|-1|1|-0.08477|8.19|-0.24273|15|-0.24272818570497|15|28.83|-0.20334|-0.18008|-0.092391543711816|-0.2917377584084|50.95403220154|49.92302475|52.838706970215|0.667|0.333|0.34143|6|5|-0.0013473684210526|0.10685842105263|36.619899749756|2021-07-04|-0.17788|2021-12-12|0.28325|2020-12-20
2024-04-13 22:50:23|WEEKLY|02900|15757|/equities/century-bancorp|R2000VALUE|112.79125127858|77|0.99959974266911|0.529|1|1|0.52905|115.29|-0.11897|46|-0.11896595420064|46|55.39|0.02482|0.15832|0.18269641933203|0.42906733149704|-40.651825977715|556.42367294128|1675.7267296193|0.581|0.355|0.23167|31|15|0.0030810429447853|0.069422230897936|121.31999969482|2021-04-18|-0.36|1990-12-30|0.4|1990-12-23
2024-04-13 22:50:25|WEEKLY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|48.502069869398|107|3.9518290284995||0|0|3.09394|57.68|-0.29133|33|-0.53403603214293|22|49.73|0.01018|0.0912|0.036554669090969|0.0010664930062676|75.677389194984|66.25360847832|34.663462993309|0.467|0.267|0.35008|15|5|0.0019058920187793|0.11308615023474|209.11999511719|2008-05-25|-0.31786|2008-10-12|0.75563|2008-11-30
2024-04-13 22:50:26|WEEKLY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|-3.9752873978387|111|0.42962518801002|0.8339|-1|1|0.83387|2.6|0.4416|64|0.44159975576778|64|14.63|-0.04424|0.04745|-0.010428391368798|0.083975981296789|67.53609968489|158.19926925255|26.440665029451|0.526|0.368|0.10092|19|5|-0.0016151546391753|0.05759837628866|19.219999313354|2021-10-17|-0.28526|2023-11-05|0.38889|2018-07-08
2024-04-13 22:50:26|WEEKLY|02903|15456|/equities/artesian-resource|R2000VALUE|-40.889969137462|48|2.2302979259101||0|0|0.29814|34.04|-0.14415|20|-0.14414500840557|20|52.71|-0.01485|0.02643|0.041054663605731|0.11661025065629|155.94903388963|295.48942451718|696.11455715625|0.607|0.393|0.1457|28|12|0.0018196520026264|0.049880820748523|63|2023-01-29|-0.16418|2008-10-12|0.17391|2000-12-10
2024-04-13 22:50:27|WEEKLY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|-18.20512137708|80|0.56417797622345||0|0|0.05372|16.91|0.27159|92|0.27158579891535|92|37.75|0.03444|0.08502|0.084655530530095|0.18683645363271|322.89943750028|906.31353594291|924.04368583911|0.607|0.357|0.15956|56|26|0.0021418467852257|0.057269316005472|24.5|2005-07-17|-0.23375|2020-03-22|0.37624|2001-07-15
2024-04-13 22:50:29|WEEKLY|02905|15495|/equities/astronics-corp|R2000VALUE|-19.246932658819|27|1.3625387597636|-0.1139|-1|1|-0.11395|17.01|0.35617|38|0.35617198358528|38|49.09|0.15411|0.30635|0.31255767432204|0.60774816924994|126.19335705035|2586.2771264662|8504.9999877066|0.587|0.37|0.33276|46|19|0.0049995052539404|0.11261349824869|67.23999786377|2015-04-12|-0.49898|2020-03-22|0.67689|2020-06-07
2024-04-13 22:50:31|WEEKLY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|0.90473939327562|6|0.17957816914271|-0.0977|1|1|-0.09774|1.2|-0.40415|13|-0.40414507387981|13|53.67|0.12643|0.17555|-0.40414507387981|-0.40414507387981|59.585|59.585|3.732503859192|0.333|0.333|0.4058|3|2|-0.013336325301205|0.16258512048193|43.069999694824|2021-03-14|-0.55714|2021-12-12|0.30203|2021-03-14
2024-04-13 22:50:32|WEEKLY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|6.1253654884204|75|0.4932115102177||0|0|0.84243|7.425|-0.30518|43|-0.30517713915381|43|37.31|-0.09328|0.04341|0.055540521806829|0.10549624438714|21.026533754541|55.817547389187|541.9708149556|0.578|0.378|0.3872|45|17|0.0041961893896178|0.11435630918426|25.5|1998-05-03|-0.5777|2020-03-15|0.60173|2020-04-12
2024-04-13 22:50:33|WEEKLY|02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE|1.2361407413586|5|0.22295307667706|-0.0053|1|1|-0.00529|1.88|0.69904|64|-0.23321116830699|16|24.85|-0.17662|-0.04614|0.056061898766297|-0.15767710596849|83.392960416802|59.368908060932|10.898550696995|0.462|0.231|0.48653|13|6|0.00083232415902141|0.17146266055046|29.290000915527|2017-05-07|-0.40404|2022-11-13|0.78869|2023-03-19
2024-04-13 22:50:33|WEEKLY|02909|17198|/equities/summit-financial|R2000VALUE|-30.58332201904|5|1.5994407238758||0|0|0.00985|25.12|0.12856|33|0.12855877917467|33|52.96|0.37628|0.446|0.48294918457046|0.52356959570896|551.22560291456|511.93462077043|473.06970075191|0.458|0.417|0.19553|24|10|0.0025023529411765|0.0667556|36|2005-01-23|-0.21818|2010-06-27|0.41667|2010-08-01
2024-04-13 22:50:34|WEEKLY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|-0.09684306950817|181|0.016281023030312|||0|0.99623|0.05|||0.12855877917467|33|0|0|0|0|0|100|100|0.37735849618913|0|0|0|0|0|-0.016284222222222|0.26029227777778|36.490001678467|2020-11-22|-0.6|2023-11-19|0.53333|2023-12-03
2024-04-13 22:50:36|WEEKLY|02911|945635|/equities/great-ajax-corp|R2000VALUE|-5.2384559338367|25|0.49115198271394||0|0|0.09662|3.74|-0.41525|15|-0.41525424984489|15|32.43|-0.02514|0.0286|0.043251859536877|-0.039117324421292|111.12837388122|71.238139141651|27.765404123201|0.5|0.357|0.14687|14|5|-0.00078968619246862|0.059939665271967|15.303745269775|2019-10-13|-0.42976|2020-03-22|0.67261|2020-04-12
2024-04-13 22:50:37|WEEKLY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|-10.523322294311|5|0.69110749501544|0.1203|-1|1|0.12031|7.97|-0.02707|33|-0.027068241866789|33|56.5|0.14987|0.22876|0.35856061061816|0.40210360496312|419.59207862122|253.10371348647|125.90837103084|0.625|0.375|0.2021|8|5|0.0016186842105263|0.068258530701754|20.139999389648|2021-11-21|-0.36811|2022-11-20|0.22214|2023-05-14
2024-04-13 22:50:38|WEEKLY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|24.184895742947|39|1.8700646103537|-0.0154|1|1|-0.01543|24.89|-0.07506|24|-0.07506227550826|24|31.29|0.01623|0.0458|0.074262345890075|0.088588165509362|125.95245971618|122.13216557694|138.0476896381|0.571|0.429|0.21683|7|5|0.0023642023346304|0.07346439688716|31.959999084473|2022-11-13|-0.17197|2020-04-19|0.27539|2020-04-12
2024-04-13 22:50:39|WEEKLY|02914|16752|/equities/northrim-bancorp|R2000VALUE|-58.145318578887|1|3.7624110992016||1|0|0|45.3|-0.04832|21|-0.04831931325189|21|50.79|0.03655|0.11546|0.1128560992047|0.17068398106153|428.10119705702|566.75952614007|1188.9763757847|0.559|0.412|0.1869|34|13|0.0023937058482918|0.064496050955414|59.900001525879|2023-12-24|-0.26853|2020-03-22|0.23147|2020-06-07
2024-04-13 22:50:40|WEEKLY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|24.599661195149|43|6.0590437061486|2.743|1|1|2.743|37.43|-0.66108|5|-0.66108109070374|5|34.18|-0.20804|-0.03013|-0.43688958985945|-0.66108109070374|15.371783245229|33.892|12.487072662277|0.273|0.091|0.59692|11|4|0.0058842583732057|0.18115502392344|301.125|2016-04-17|-0.60248|2022-06-05|1.86328|2023-06-25
2024-04-13 22:50:41|WEEKLY|02916|15330|/equities/acacia-research-corp|R2000VALUE|4.3067004909104|10|0.33748983651442|0.1514|1|1|0.15138|5.02|-0.22129|22|-0.30544746576351|61|51.34|0.23932|0.50059|0.40165429645758|0.81114724709094|116.80153067894|1832.6727382169|100.39999961853|0.759|0.414|0.41456|29|16|0.0047707343124166|0.13744359813084|53.639999389648|2000-01-16|-0.65018|2002-12-22|0.72474|2001-04-15
2024-04-13 22:50:43|WEEKLY|02917|24438|/equities/biotime|R2000VALUE|0.80956591865032|3|0.2066302308422||0|0|-0.12162|1.3|0.20769|66|0.20769239233797|66|38.91|-0.08458|0.18092|0.10927662938272|0.38287457245289|0.308720753306|73.59041594326|38.348080002582|0.651|0.419|0.51487|43|18|0.0055711940298507|0.15934469850746|23.123600006104|1997-11-02|-0.43593|2006-08-06|1|2002-11-17
2024-04-13 22:50:44|WEEKLY|02918|20494|/equities/hersha-hospitality-trust|R2000VALUE|9.5639675986511|14|0.14201072415568|0.354|1|2|0.01524|9.99|-0.28278|46|-0.28278321983362|46|55.83|0.04288|0.11649|-0.084784111952218|-0.061232815963934|31.016498870065|56.357868549262|40.331043950332|0.522|0.348|0.27188|23|10|0.0016577872012336|0.075857378565921|56.270000457764|2007-08-19|-0.5094|2020-03-22|0.88732|2020-04-12
2024-04-13 22:50:45|WEEKLY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|3.6484584017165|1|0.54551389470473||-1|0|0|5.38|-0.34165|26|-0.24339621045828|16|41.93|0.07663|0.1486|0.17073324668813|0.25612976067741|103.41553173826|157.0829068706|49.911865419296|0.467|0.4|0.26208|15|4|0.0008031319554849|0.089364689984102|72.01000213623|2015-08-09|-0.31467|2018-05-13|0.27517|2014-02-16
2024-04-13 22:50:45|WEEKLY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|-9.92828460857|55|0.53561164911776||0|0|0.08446|8.78|0.01216|24|0.012156738566205|24|45.3|0.03157|0.17018|0.0068612080967637|0.023111395330731|96.342212862591|102.28931355254|36.537659101486|0.5|0.4|0.23036|10|2|0.00015222879684418|0.083142564102564|41.700000762939|2014-08-03|-0.21297|2015-08-16|0.71452|2014-08-03
2024-04-13 22:50:47|WEEKLY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|-26.851925510107|1|1.4923085033689||1|0|0|21.97|0.10236|37|0.10235820255602|37|33.22|0.00802|0.0997|0.057719551095106|0.10466132298726|124.2649768484|142.84151600483|165.80506221465|0.556|0.444|0.1975|9|2|0.0030736454849498|0.083853578595318|27.770000457764|2023-12-24|-0.24744|2020-03-15|0.18491|2018-08-05
2024-04-13 22:50:48|WEEKLY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|-1.2960273398291|102|0.15367577716149||0|0|0.86403|0.858|0.23002|116|0.23001945458382|116|50.5|0.11911|0.36788|0.011522894604917|0.011522894604917|97.54427606|97.54427606|4.8229338746172|0.5|0.5|0.56373|4|2|-0.0025844554455446|0.17092755775578|36.326801300049|2018-12-16|-0.46886|2022-05-08|0.70574|2021-11-21
2024-04-13 22:50:49|WEEKLY|02923|102889|/equities/cymabay-therapeu|R2000VALUE|28.650080383505|90|1.2749733326549|10.2363|1|2|8.44186|32.48|0.9828|37|0.98280250208549|37|39.27|0.09171|0.40015|0.21430365439817|0.614085686616|-52.019042117737|213.26388445828|360.88888380263|0.636|0.455|0.51426|11|3|0.0098591170825336|0.1581710940499|32.5|2024-03-24|-0.68288|2019-12-01|1.27528|2020-05-17
2024-04-13 22:50:50|WEEKLY|02924|16836|/equities/orrstown-financial|R2000VALUE|23.985004677757|39|1.4712257506797|0.2188|1|2|0.1719|25.02|0.07815|29|-0.23407919912367|24|26.77|-0.03154|0.01514|-0.0078202649991299|-0.012324251022337|59.862661257076|78.079914905933|237.83269362217|0.488|0.302|0.13154|43|14|0.0017337258200168|0.053199915895711|45.349998474121|2004-02-22|-0.30468|2011-10-30|0.27281|1999-02-21
2024-04-13 22:50:51|WEEKLY|02925|31038|/equities/howard-bancorp-inc|R2000VALUE|20.728447115673|61|1.3909658920011||0|0|0.87903|23.3|0.15531|38|-0.14202222200423|24|21.28|-0.07873|-0.00841|-0.076570163667721|-0.033214705213429|21.492947370189|61.371088940745|182.03124132706|0.552|0.345|0.18706|29|10|0.0028429098966027|0.061075258493353|25.360000610352|2022-01-23|-0.41675|2009-03-08|0.4632|2009-03-15
2024-04-13 22:50:53|WEEKLY|02926|1008978|/equities/pcsb-financial-corp|R2000VALUE|17.76511215008|8|0.72774588144079|-0.0447|1|1|-0.04466|19.04|0.19835|98|0.19834925050359|98|58.2|0.00188|0.05694|0.11222526988878|0.11222526988878|122.9626935|122.9626935|115.67437408601|0.4|0.4|0.11909|5|1|0.0010434899328859|0.048273288590604|22.340000152588|2018-04-01|-0.181|2020-03-22|0.15126|2020-03-29
2024-04-13 22:50:53|WEEKLY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|4.0909162121589|60|0.28706912929364|0.2967|1|1|0.2967|4.72|-0.08012|33|-0.29350106938481|14|51.27|0.23956|0.3115|0.26297170067828|0.44750727696506|272.0163790912|434.55204272312|24.973544367504|0.6|0.4|0.33807|15|8|0.0022029710144928|0.12260919082126|19.229999542236|2008-07-20|-0.43086|2016-01-10|0.4479|2016-03-06
2024-04-13 22:50:54|WEEKLY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|-23.558427160724|1|1.2378089645651||1|0|0|19.68|-0.14201|17|-0.14200940954094|17|26.94|0.04902|0.09367|0.072993715905578|0.15426298654795|173.60451864212|395.13331339966|321.04404466183|0.68|0.42|0.1075|50|21|0.0020807349665924|0.04674991091314|37.582958221436|2018-01-21|-0.30541|2009-06-21|1.17443|1997-09-14
2024-04-13 22:50:55|WEEKLY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|-6.2621732508229|31|0.34405774391646|0.1261|-1|1|0.12605|5.2|-0.09299|24|-0.092987826041952|24|37.17|0.33537|0.45653|0.76958747399309|1.4811912542786|1800.3954579992|3060.0550298356|495.23809956315|0.542|0.292|0.29855|24|10|0.0064923535791757|0.10564812364425|8.7399997711182|2021-11-14|-0.4|2008-12-28|1.14286|2008-11-23
2024-04-13 22:50:56|WEEKLY|02930|17140|/equities/comscore|R2000VALUE|12.616734536192|14|2.0993954640047|-0.0843|1|2|-0.22573|15.95|-0.10638|54|-0.10638303176356|54|37.52|0.03877|0.1222|0.1127320998415|0.10162891177215|115.90646227152|79.171344936024|3.4449243648521|0.478|0.348|0.33438|23|10|-0.00022004566210046|0.11373559360731|1300|2015-08-23|-0.37888|2019-08-11|0.44118|2022-11-13
2024-04-13 22:50:58|WEEKLY|02931|16683|/equities/matrix-service-co|R2000VALUE|9.7674255138866|34|1.168145138335|0.6438|1|2|0.53392|12.21|-0.48785|23|-0.15615145490986|13|38.13|-0.01949|0.13221|0.13521994763395|0.1589003492321|130.67974895918|163.88732689294|305.25000095367|0.489|0.378|0.32179|45|12|0.0035666552315609|0.11007579759863|38.709999084473|2014-06-22|-0.36382|2020-02-09|0.36656|2024-02-11
2024-04-13 22:50:59|WEEKLY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|-2.6982092985387|55|0.27218485881058|0.3653|-1|1|0.36528|2.45|-0.26476|9|-0.26476192474365|9|30.63|-0.0771|-0.0278|-0.045184908870016|-0.099121891251241|41.631916124383|42.023748942153|11.711281255969|0.688|0.438|0.27664|16|11|-0.00049167279411765|0.099121121323529|23.030000686646|2013-11-24|-0.52236|2020-03-15|0.92742|2020-04-12
2024-04-13 22:51:00|WEEKLY|02933|28172|/equities/eros-international-plc|R2000VALUE|-0.029766485484652|16|0.022636575167094||0|0|-0.99967|0.0001|-0.54946|10|-0.5494601507193|10|34.93|-0.17841|-0.01245|-0.068310705043604|-0.19218036562856|33.37270721651|22.454846947602|4.5413260152544E-5|0.467|0.333|0.62938|15|5|6.0757681447124|0.28118192949907|780.20001220703|2015-08-16|-0.99967|2023-12-10|2999.0002|2023-12-03
2024-04-13 22:51:01|WEEKLY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|-55.278988881397|5|2.6763296271324||0|0|0.04059|46.56|-0.0786|15|-0.078602611231709|15|25.4|-0.11715|-0.06578|-0.12964440225839|-0.12974805138949|43.271785325504|65.714746698536|92.656719150828|0.6|0.3|0.16994|10|6|0.00047457364341085|0.061148720930233|65.069999694824|2021-03-14|-0.20367|2020-04-19|0.17394|2020-04-12
2024-04-13 22:51:01|WEEKLY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|-31.729226514007|5|2.5380755809628|-0.02|-1|1|-0.02002|23.95|-0.21242|12|-0.21242239729155|12|42.15|0.10531|0.22398|0.10400073384317|0.10311008044216|98.691381312895|135.72627097545|25.398745829647|0.676|0.382|0.32183|34|17|0.0029469380654141|0.10755226165623|902.70001220703|2013-11-03|-0.61301|2016-03-06|0.71733|2020-04-12
2024-04-13 22:51:03|WEEKLY|02936|17201|/equities/smith-micro-software|R2000VALUE|-5.1901611370347|23|0.95505369645031|0.6915|-1|1|0.69149|2.15|-0.47837|13|-0.47836826034738|13|33.36|-0.24554|0.13871|0.011608698827747|0.041165426185792|4.6191232053131|23.446846658016|0.52696080768809|0.568|0.409|0.50665|44|19|0.0062898993288591|0.18014209395973|1024|2000-03-19|-0.59434|2000-04-16|3|1999-12-12
2024-04-13 22:51:04|WEEKLY|02937|1073373|/equities/surface-oncology-inc|R2000VALUE|0.6754159571504|7|0.12652801666739||0|0|0.10184|1.07|0.87052|125|1.8763881796315|59|91.67|0.95067|1.23262|1.3734540916341|1.8763881796315|538.03450228|287.639|7.7480088337447|0.667|0.333|0.63412|3|1|-0.0016518149466192|0.18602167259786|18.180000305176|2018-07-01|-0.55152|2018-12-23|0.94052|2020-05-24
2024-04-13 22:51:05|WEEKLY|02938|17609|/equities/olympic-steel|R2000VALUE|55.993578738509|73|4.9479255239551|1.071|1|2|0.87346|68.25|-0.50537|14|0.61532431230905|53|36.54|0.01753|0.14691|0.053339844548693|0.16850139848048|63.467658182852|332.18241549243|440.32258064516|0.488|0.317|0.34896|41|12|0.0040709617834395|0.1172896433121|78.319999694824|2008-07-06|-0.28431|2001-03-18|0.425|2019-09-15
2024-04-13 22:51:06|WEEKLY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|-4.5342211139646|9|0.40807368399193||0|0|0.17969|3.15|-0.31673|54|-0.31672598000644|54|33.6|-0.10301|-0.01662|-0.033120120733338|-0.0094712898333647|71.987699503479|89.322036859502|32.142857490406|0.5|0.3|0.32492|10|4|0.00036331395348837|0.10705950581395|35|2019-06-30|-0.43177|2019-07-07|0.65683|2019-06-30
2024-04-13 22:51:07|WEEKLY|02940|17507|/equities/vera-bradley|R2000VALUE|6.1476556702853|71|0.60454284688699|0.453|1|2|0.35394|6.35|0.49407|53|0.22134390927554|65|33.32|-0.07144|0.03985|0.0015885475054188|-0.093409733541855|73.000037028991|44.190857607315|23.605947935621|0.632|0.368|0.32977|19|8|0.00097105263157895|0.10027376955903|52.349998474121|2011-05-22|-0.37864|2020-03-15|0.63272|2020-04-12
2024-04-13 22:51:09|WEEKLY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|31.148407864715|18|2.2907638262126|-0.0568|1|2|-0.1442|31.93|-0.0536|18|-0.053600277827508|18|54.18|0.05923|0.27641|0.22390849540577|0.3530022180341|236.79259257613|225.5646286712|314.27166126689|0.455|0.273|0.16271|11|2|0.0029336704730832|0.051416378466558|38.700000762939|2023-12-24|-0.50318|2016-05-08|0.41641|2020-04-12
2024-04-13 22:51:10|WEEKLY|02942|16523|/equities/landec-corp|R2000VALUE|-8.5037682427272|28|1.02011746931||0|0|0.14164|6.06|0.12682|19|0.12682294403187|19|37.95|-0.10093|-0.00789|-0.080655481885474|0.036547034732554|5.2542980829961|70.907236253239|47.529411315918|0.526|0.342|0.32604|38|15|0.0024517358747447|0.10692093941457|20.75|1996-05-26|-0.63537|2023-03-19|0.86826|2023-03-26
2024-04-13 22:51:11|WEEKLY|02943|48416|/equities/first-bank|R2000VALUE|-15.342044139133|1|0.86568141785804||1|0|0|12.4|0.03679|39|0.036789262456513|39|41.4|-0.00391|0.08407|0.014129139792766|0.11606409034159|51.28928161295|178.49163152126|120.97560603444|0.65|0.4|0.197|20|9|0.0022904468599034|0.070181280193237|16.764600753784|2022-08-21|-0.31579|2011-06-12|0.42045|2011-09-25
2024-04-13 22:51:11|WEEKLY|02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE|4.9462789773038|11|0.44957369966339|0.2668|1|2|0.03448|6.3|-0.25337|20|-0.25336928505531|20|25.09|-0.13166|-0.02146|0.037112701508217|-0.042157902252566|107.26888072372|84.1377347|62.068969729155|0.364|0.273|0.34942|11|2|0.0023407342657343|0.096457412587413|13|2016-12-25|-0.2|2022-04-24|1.30682|2022-05-01
2024-04-13 22:51:12|WEEKLY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|-1.2827211378178|51|0.17135557336329|0.6147|-1|1|0.61469|0.813|-0.03211|16|-0.032110169503571|16|41|0.21679|0.32058|0.40954684089788|0.40954684089788|179.1757968|179.1757968|6.9191491350214|0.333|0.333|0.43067|6|2|-0.00077780405405405|0.16711611486486|17.39999961853|2021-03-14|-0.45939|2020-04-05|0.86854|2020-04-12
2024-04-13 22:51:14|WEEKLY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|-2.1388539778845|71|0.26355619751383|0.7652|-1|1|0.7652|1.39|-0.44256|18|-0.44256119208213|18|33.53|-0.03372|0.02256|-0.11803370652108|-0.054936371930634|1.4868277124838|29.787309758901|0.2570503903273|0.633|0.433|0.31861|30|16|-0.00075728624535316|0.1167981133829|1045.7449951172|2014-08-03|-0.47838|2008-10-12|1.29151|2020-11-15
2024-04-13 22:51:15|WEEKLY|02947|15508|/equities/aviat-networks|R2000VALUE|29.662054192153|9|2.6980441695409|0.0424|1|2|-0.01713|34.42|-0.19979|36|-0.19978507719396|36|44.58|0.3642|0.57331|0.40518426487017|0.57372952656788|802.37458032386|3272.092728436|362.31577019943|0.512|0.349|0.39989|43|14|0.010882701298701|0.13757965194805|63.445201873779|2011-05-01|-0.54464|1990-04-29|11|2011-04-17
2024-04-13 22:51:16|WEEKLY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|13.841631813333|74|0.90715943481412|0.2912|1|2|0.26106|15.37|-0.10082|71|-0.10082148955186|71|31.31|0.02463|0.10492|0.029690416797434|0.073470774607055|80.962715368566|227.71628271033|2519.6720532979|0.535|0.366|0.20334|71|30|0.0028017508710801|0.067456933797909|28.709999084473|2000-11-12|-0.25321|2000-12-24|0.37582|1998-12-27
2024-04-13 22:51:17|WEEKLY|02949|1129463|/equities/acamar-partners-a|R2000VALUE|-0.37923189125814|98|0.072610628678925|0.9858|-1|1|0.98582|0.148|0.0124|1|0.012396682001644|1|12.43|-5.0E-5|0.01043|0.012396682001644|0.012396682001644|101.24|101.24|1.5179487375113|0.143|0.143|0.04463|7|1|-0.019603641304348|0.10809097826087|12.89999961853|2021-01-31|-0.27723|2021-05-16|0.43713|2022-08-07
2024-04-13 22:51:18|WEEKLY|02950|16577|/equities/macatawa-bank-cor|R2000VALUE|-11.151890342707|5|0.5589634793583||0|0|-0.02567|9.59|-0.0603|17|-0.060301451185628|17|51.77|0.001|0.09582|0.1529663483069|0.22912074979245|133.57400568299|146.49600171452|136.76554531959|0.462|0.269|0.21793|26|11|0.0018101703703704|0.073514518518519|24.187000274658|2005-07-31|-0.36416|2010-06-27|0.6087|2009-03-22
2024-04-13 22:51:20|WEEKLY|02951|29685|/equities/teekay-corp|R2000VALUE|-8.8371581173668|6|0.50571939470799|-0.0111|-1|1|-0.01114|7.26|-0.31522|53|-0.028168988071765|29|39.32|0.05722|0.12338|0.085712506871959|0.13858768785178|253.62865314432|387.61190699801|63.130436772886|0.658|0.421|0.24795|38|18|0.0018252901934623|0.08517014676451|67.980003356934|2014-10-05|-0.56132|2015-12-20|0.36017|2008-11-30
2024-04-13 22:51:21|WEEKLY|02952|100168|/equities/levy-acquisition|R2000VALUE|11.968787434329|14|0.17873756003735|0.3174|1|2|0.0008|12.51|0.48|64|0.48000003980554|64|31.54|0.03413|0.09399|0.054743392329154|0.10676710833281|135.10453946846|157.30791825461|130.31249720603|0.769|0.462|0.2412|13|8|0.0027414657210402|0.071901063829787|17.25|2015-05-24|-0.34171|2020-03-22|0.66003|2021-12-12
2024-04-13 22:51:22|WEEKLY|02953|1061436|/equities/fts-international-inc|R2000VALUE|24.374227258312|69|0.70525750426862|2.6423|1|2|0.87739|26.49|4.17733|11|4.1773295015055|11|48.67|0.01203|1.78677|4.1773295015055|4.1773295015055|517.733|517.733|128.52983496669|0.333|0.333|0.83557|3|0|0.05388785046729|0.1969808411215|30.090000152588|2021-06-27|-0.60231|2020-03-15|10.02898|2020-05-17
2024-04-13 22:51:23|WEEKLY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|4.3079707845164|21|1.0733307760082||0|0|-0.32509|5.73|-0.41538|10|-0.41538415465395|10|31.64|0.11679|0.50566|0.72953947930399|1.0800440075203|0|95.484897518711|5.0068986787136|0.538|0.385|0.51181|39|17|0.012253229665072|0.17450881977671|268.49868774414|2000-03-05|-0.65|2014-09-21|1.8|2007-01-21
2024-04-13 22:51:24|WEEKLY|02955|16946|/equities/powell-industries|R2000VALUE|-188.41192741749|1|18.278976823083||1|0|0|125.95|3.66614|70|3.6661356280563|70|37.03|-0.02744|0.13763|0.17137838206146|0.36205460388026|45.485601664228|1635.5118782228|5037.9998779297|0.597|0.403|0.29802|62|27|0.0042357447735192|0.098212909407665|197.86999511719|2024-03-10|-0.29081|2008-10-26|0.824|1989-01-08
2024-04-13 22:51:26|WEEKLY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|16.168621309765|3|3.1337927950197|0.6878|1|1|0.68779|28.76|-0.59116|15|-0.59115977935395|15|44.71|-0.20883|-0.06832|-0.30568806603167|-0.36202974351648|19.953183940069|23.111617601489|8.5442661043913|0.571|0.429|0.45219|7|3|-0.0020771746031746|0.15550942857143|572.40002441406|2019-03-03|-0.44543|2023-11-19|0.4105|2024-04-14
2024-04-13 22:51:27|WEEKLY|02957|20915|/equities/brt-realty-trust|R2000VALUE|-18.419850875311|80|0.96804339935745||0|0|0.0745|17.64|0.31358|96|0.31357678602953|96|41.06|0.00872|0.11218|0.11112251997615|0.24418364680486|391.78632833937|2242.1429152772|1037.6469938153|0.556|0.352|0.19951|54|20|0.0027107578397213|0.065957848432056|26.719999313354|2006-09-24|-0.41606|2008-11-23|0.36471|1980-05-11
2024-04-13 22:51:28|WEEKLY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|-14.892812343828|126|0.42908576964807|0.2277|-1|1|0.22768|13.67|0.08589|80|0.08588966818451|80|32.75|-0.04672|-0.01368|-0.0296595231621|-0.0296595231621|92.82079131|92.82079131|80.887576241749|0.5|0.5|0.20165|4|3|-7.3515624999999E-5|0.05787796875|21.270000457764|2021-06-13|-0.17469|2020-03-22|0.31167|2020-03-29
2024-04-13 22:51:28|WEEKLY|02959|949628|/equities/xbiotech-inc|R2000VALUE|6.0054955337182|11|1.0448347775891||0|0|0.70166|9.24|0.64015|66|-0.095529292978212|60|41.73|0.20769|0.30681|0.5331863162651|0.7129965031057|583.35334177794|265.40613785334|35.294116361379|0.545|0.273|0.45309|11|5|0.0039854371002132|0.14169368869936|32.5|2015-04-26|-0.68658|2017-06-11|0.78597|2019-12-15
2024-04-13 22:51:29|WEEKLY|02960|16973|/equities/psivida-corp|R2000VALUE|18.766043870287|19|3.176883321414|1.0146|1|2|0.17232|22.45|0.61629|23|0.6162929868329|23|42.7|-0.44487|0.49261|0.0042747270598881|0.88775642898357|-16347.658915602|2447.9806590557|58.769634331316|0.696|0.435|0.54492|23|8|0.01328708|0.16313399|58.099998474121|2015-12-27|-0.51087|2011-11-13|9.29891|2015-10-11
2024-04-13 22:51:31|WEEKLY|02961|1163124|/equities/nkarta-inc|R2000VALUE|7.854214050465|22|2.3921994360641|2.3448|1|1|2.34483|8.73|-0.36542|29|-0.36541574303369|29|35|-0.04491|0.15836|-0.34283464908978|-0.34283464908978|43.1355755|43.1355755|18.225468192354|0.4|0.4|0.58062|5|1|0.0034008673469388|0.19152321428571|79.160003662109|2020-12-27|-0.52597|2023-07-02|1.37323|2022-05-01
2024-04-13 22:51:32|WEEKLY|02962|1163026|/equities/akouos-inc|R2000VALUE|9.9936550865752|12|1.0837815996613|1.5756|1|1|1.57558|13.29|||-0.36541574303369|29|116|0.76545|0.7674|0|0|100|100|60.409090735696|0|0|0.81766|1|1|0.0036513385826772|0.17639338582677|30.670000076294|2020-09-13|-0.32078|2022-01-23|0.79026|2022-10-23
2024-04-13 22:51:33|WEEKLY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|-15.52206467661|90|0.66996980126513||0|0|0.05932|13.32|-0.06361|10|-0.063608945454675|10|46.13|-0.08028|-0.01969|-0.05922571412735|-0.021912514225287|27.44446307698|60.251237175351|164.85148292817|0.667|0.458|0.18592|24|12|0.0012340133779264|0.060644782608696|23|2008-09-21|-0.23771|2008-10-12|0.1844|2003-07-20
2024-04-13 22:51:34|WEEKLY|02964|31073|/equities/trovagene-inc|R2000VALUE|3.4309990394586|10|0.84388030559938|2.0994|1|1|2.09945|5.61|4.73684|36|4.7368419764775|36|28.14|0.33498|0.65295|0.056475859719452|0.64692614568803|665.02452214214|1424.0598437674|24.933333926731|0.514|0.314|0.44811|35|11|0.021179828973843|0.18241758551308|977.76000976562|2015-06-14|-0.6562|2018-06-10|11.7322|2013-03-31
2024-04-13 22:51:34|WEEKLY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|0.65026067117747|2|0.12902180427344||0|0|-0.21137|0.791|-0.08903|35|0.12|18|55.25|0.16767|0.36508|0.32651258306393|0.12|198.8099470448|112|5.2733333905538|0.375|0.125|0.5592|8|2|0.0030489841986456|0.19817781038375|37.5|2016-02-14|-0.43717|2021-07-04|1.40625|2016-12-11
2024-04-13 22:51:36|WEEKLY|02966|16622|/equities/maiden-holdings|R2000VALUE|1.3096281041407|3|0.28686157018829||0|0|-0.06222|2.11|-0.38816|11|-0.3881578954248|11|48.76|-0.14124|0.06422|0.098431902693883|0.11366463358053|130.21205385931|117.96045581444|27.260981362936|0.588|0.412|0.32539|17|7|0.0022477376654633|0.10466858002407|18.950000762939|2017-02-19|-0.4491|2018-08-12|1.13682|2020-03-29
2024-04-13 22:51:37|WEEKLY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|-8.9233386116556|25|0.48386383856599||0|0|-0.09132|7.29|-0.08105|39|-0.081054137844286|39|23|-0.11432|-0.02464|-0.086754711149123|-0.074924670373905|29.05268870599|48.50350148245|75.053274820706|0.786|0.5|0.30505|14|7|0.0022560404624277|0.10011534682081|15.25|2018-12-09|-0.37226|2020-07-05|0.39474|2020-04-26
2024-04-13 22:51:38|WEEKLY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|29.245759646912|6|1.8412718770444|0.0141|1|2|-0.03037|32.88|-0.07788|51|-0.14684430597162|25|47.58|-0.00536|0.08929|0.03041055876955|0.069503497747547|90.91609490219|133.46154745384|324.90119999936|0.581|0.29|0.27488|31|15|0.0025844121621622|0.088619331081081|65.190002441406|2008-09-21|-0.31188|2008-10-26|0.3183|2009-01-04
2024-04-13 22:51:39|WEEKLY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|-57.408626090648|13|3.8178753889807||0|0|0.03467|45.66|0.00119|31|0.0011871044282892|31|35.81|0.0128|0.0645|-0.051946206695209|0.027720474538701|54.314893956603|111.23149554007|330.15184453578|0.625|0.313|0.1766|16|5|0.0029834017094017|0.059270205128205|75|2018-09-23|-0.14661|2020-04-19|0.21471|2020-06-21
2024-04-13 22:51:40|WEEKLY|02970|101858|/equities/castlight-h|R2000VALUE|-2.1778777136676|12|0.1452181245622||0|0|-0.46429|2.05|0.03704|66|0.037037001061666|66|50.38|-0.14074|0.11001|-0.27323024888897|-0.27323024888897|24.421588030204|24.421588030204|5.1507537477724|0.5|0.5|0.40443|8|2|-0.0026161111111111|0.14461917874396|40.400001525879|2014-03-23|-0.41522|2019-08-04|0.35182|2014-05-18
2024-04-13 22:51:41|WEEKLY|02971|50995|/equities/labstyle|R2000VALUE|-2.5151908901671|153|0.40339696100485||0|0|0.91529|1.23|0.46873|41|0.46872913111072|41|52.75|-0.1853|0.41864|0.31226500663969|0.40560066577572|157.34560751559|152.42827147772|0.49338146972189|0.5|0.375|0.63095|8|2|0.029958205574913|0.20350566202091|337.5|2014-09-14|-0.90847|2014-08-24|19.32|2014-09-14
2024-04-13 22:51:42|WEEKLY|02972|15683|/equities/ceco-environmenta|R2000VALUE|18.231949613303|31|1.7860168464282|0.4415|1|1|0.44145|23.02|-0.42972|16|0.74531248591375|52|48.69|-0.00918|0.10037|0.04701915178869|0.16995096570865|0.11620915266604|585.36359413283|263.0857195173|0.778|0.444|0.40787|45|28|0.0047311301215669|0.15084886537596|25.620000839233|1985-03-31|-0.62031|1985-09-01|0.81686|1985-11-17
2024-04-13 22:51:43|WEEKLY|02973|20449|/equities/independence-holding-comp|R2000VALUE|54.886166082546|81|0.70627769274029|0.6233|1|1|0.62329|57.01|0.81467|139|0.81466988879552|139|39.1|-0.03146|0.06386|0.019503442875407|0.08287039522411|48.905213235019|196.88341162318|2511.4536916544|0.549|0.353|0.2267|51|20|0.0040321697203471|0.076435732883317|57.430000305176|2021-11-21|-0.50311|1990-07-15|0.725|1990-07-22
2024-04-13 22:51:45|WEEKLY|02974|16744|/equities/nn|R2000VALUE|3.4562212000314|19|0.584199551422|0.4918|1|2|0.31419|3.89|-0.5914|10|0.044387752390829|17|37.78|-0.05212|0.06953|0.086507059077072|0.16537556253072|43.757630747094|289.78438776354|54.711674147063|0.537|0.39|0.37816|41|12|0.0033665603063178|0.11295165922144|32.900001525879|2017-10-29|-0.53623|2008-11-16|0.74815|2008-12-14
2024-04-13 22:51:46|WEEKLY|02975|1166560|/equities/oncorus-inc|R2000VALUE|0.0019553428320057|1|0.03434821951545||-1|0|0|0.13|0.99253|150|-0.28950592972032|13|56.33|0.05747|0.0896|0.35151140301106|-0.28950592972032|141.56726397|71.049|0.81249997019769|0.667|0.333|1.08833|3|2|0.048100414201183|0.2522498816568|37.860298156738|2021-01-10|-0.69651|2023-06-25|12|2023-12-31
2024-04-13 22:51:47|WEEKLY|02976|20960|/equities/futurefuel-corp|R2000VALUE|-9.2107020998167|1|0.77190062682385||1|0|0|5.685|-0.19476|4|-0.19475920837737|4|31.19|-0.04409|0.05548|-0.02208721461344|0.0070421923722054|51.303736432953|86.860239728809|161.50568106774|0.615|0.385|0.23474|26|10|0.002157336621455|0.075040727496917|15.058873176575|2021-02-14|-0.3023|2022-05-15|0.24515|2024-03-17
2024-04-13 22:51:48|WEEKLY|02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE|5.6218032259766|16|0.17273221350299|1.5847|1|2|0.0302|6.14|0.25593|74|-0.17349145759082|33|27.67|-0.16095|-0.02049|-0.19763502325458|-0.29936503415645|32.949108738995|47.50448876|36.943438967773|0.444|0.222|0.41221|9|3|0.0061466287878788|0.14204545454545|16.5|2018-06-24|-0.29622|2020-10-25|2.87013|2023-03-26
2024-04-13 22:51:49|WEEKLY|02978|15889|/equities/daktronics|R2000VALUE|7.5457729404236|2|0.86776807591126||0|0|-0.07782|9.48|-0.21945|17|1.259609625626|44|34.89|-0.03329|0.0729|-0.0096703746470374|0.12302313033657|4.0509827450476|311.45848404912|817.2413633638|0.778|0.489|0.29965|45|24|0.0038549586250796|0.097161954169319|40.049999237061|2006-12-17|-0.43429|2022-12-11|0.46228|2008-11-30
2024-04-13 22:51:50|WEEKLY|02979|100200|/equities/celladon-corp|R2000VALUE|-8.5511478127138|79|2.2020492732888|0.9903|-1|1|0.99027|1.721|-0.33694|9|-0.33694172802773|9|32.43|-0.16116|-0.04965|-0.043800939184192|-0.1141821015493|25.957397915031|36.832763500317|0.045152825820044|0.643|0.429|0.44073|14|7|-0.0041048496240602|0.16259377819549|12712.5|2015-03-22|-0.80848|2015-05-03|0.73778|2023-11-05
2024-04-13 22:51:51|WEEKLY|02980|16495|/equities/lifetime-brands|R2000VALUE|7.1241958599773|36|1.1062412362848||0|0|0.35705|9.92|0.48339|81|0.72473626592693|76|42.95|0.07073|0.15523|0.12833055852562|0.33587579467514|187.0517748539|987.65011836749|212.87554508833|0.692|0.359|0.26401|39|18|0.0026430701754386|0.093846321637427|30.10000038147|2006-05-07|-0.3327|2020-04-05|0.68462|2009-04-05
2024-04-13 22:51:53|WEEKLY|02981|1080088|/equities/avrobio|R2000VALUE|1.1346918617801|39|0.10969189157117||0|0|-0.12925|1.28|-0.33938|12|-0.33937598250944|12|37.86|-0.35853|-0.14152|-0.099987273556686|-0.42355717343682|35.01853467427|18.719281706653|4.1639556959021|0.571|0.429|0.61085|7|2|-0.0027055775577558|0.16908264026403|53.700000762939|2018-09-30|-0.52015|2018-10-07|0.82796|2023-02-12
2024-04-13 22:51:54|WEEKLY|02982|1096079|/equities/capital-bancorp|R2000VALUE|-24.20251512459|11|1.3575050033829|0.0365|-1|1|0.03653|19.78|0.03758|27|0.037575964796064|27|34.88|0.00365|0.0673|0.099294025446499|0.099294025446499|119.62670623749|119.62670623749|155.50314678779|0.5|0.5|0.2088|8|4|0.0026208650519031|0.076626505190311|28.159999847412|2021-11-14|-0.18012|2020-03-15|0.19091|2020-03-29
2024-04-13 22:51:55|WEEKLY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|18.08722618186|17|1.0104746118624|-0.1226|1|1|-0.12264|18.6|-0.02163|78|-0.021630686752327|78|31.29|-0.0943|-0.05529|-0.069556885307805|-0.084133974492823|73.87801943728|83.49018232|119.69112243969|0.571|0.286|0.20724|7|4|0.0018228936170213|0.070891957446808|23.489999771118|2023-03-12|-0.16923|2020-04-19|0.30391|2020-04-12
2024-04-13 22:51:56|WEEKLY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|61.586086740196|23|11.125557010445|1.4077|1|2|0.7363|73.845|-0.74251|8|-0.74250964308337|8|30.57|-0.28697|0.13824|-0.38955208206888|-0.22373917556622|2.9178688544851|25.819563352669|10.948109891876|0.571|0.429|0.61709|7|2|0.0090807203389831|0.19860483050847|2918.5|2021-02-14|-0.83031|2023-02-19|1.83912|2023-11-12
2024-04-13 22:51:56|WEEKLY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|10.557650228066|68|0.6308648646705|0.4859|1|1|0.48589|12.11|-0.10041|26|-0.10040857784515|26|42.84|-0.0441|0.00931|0.0024262652501474|-0.010323094114876|82.498100203111|84.844627937676|48.870053757519|0.474|0.316|0.20156|19|7|-8.1498297389346E-6|0.063196220204313|35.180000305176|2014-09-07|-0.24664|2020-03-15|0.19507|2009-11-08
2024-04-13 22:51:58|WEEKLY|02986|16923|/equities/preformed-line-pr|R2000VALUE|-157.21186193103|25|10.823996999937|0.065|-1|1|0.06496|123.78|0.90832|64|0.90831771142369|64|31.92|-0.0659|0.02083|0.00051097612823287|0.060587164972434|38.262115849307|128.46418796771|688.43160139425|0.667|0.472|0.24742|36|16|0.0034030264279625|0.081060861040068|184.82000732422|2023-08-06|-0.40863|2008-10-12|0.38004|2009-03-15
2024-04-13 22:51:59|WEEKLY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|13.124009222082|42|0.75520575489523|-0.0061|1|1|-0.00606|14.76|-0.07245|37|-0.072452887467766|37|46.86|-0.0561|-0.00842|-0.050036822609031|-0.050036822609031|90.1931069|90.1931069|102.14533165196|0.286|0.286|0.16558|7|1|0.00073932249322493|0.056692547425474|21.209999084473|2021-06-27|-0.30578|2020-03-22|0.13343|2024-03-17
2024-04-13 22:52:00|WEEKLY|02988|1169488|/equities/afc-gamma|R2000VALUE|-13.422621962796|25|0.72046456532272||0|0|-0.08945|11.57|||-0.072452887467766|37|68|0.06333|0.09536|0|0|100|100|50.304346499236|0|0|0.22957|2|0|-0.003204|0.0731239375|25.5|2021-11-21|-0.16183|2023-03-12|0.12777|2022-05-15
2024-04-13 22:52:01|WEEKLY|02989|16914|/equities/park-ohio-holding|R2000VALUE|20.482429323364|46|2.056525511258||0|0|0.47433|25.27|0.04017|39|0.040172800021619|39|34.63|-0.06741|0.05405|-0.019283228337568|0.070485453900714|2.0082416569204|88.686163961139|194.38461890587|0.508|0.354|0.31615|65|23|0.0033131925087108|0.10441612804878|65.23999786377|2015-01-04|-0.49091|2008-10-12|0.75377|2009-03-15
2024-04-13 22:52:02|WEEKLY|02990|940832|/equities/avalanche-biotec|R2000VALUE|-21.721376389207|2|3.1474588612522|0.0705|-1|1|0.07052|11.73|-0.11127|9|-0.11126760175554|9|28.06|-0.19754|0.06028|-0.062874582260115|-0.0038955003915878|36.739999659791|70.078394071358|4.6621618671226|0.444|0.389|0.51772|18|4|0.0013776482213439|0.16236648221344|624.79998779297|2015-01-11|-0.62198|2015-06-21|0.6325|2020-05-10
2024-04-13 22:52:04|WEEKLY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|-10.118666767391|57|1.0628889796841||0|0|0.55627|6.94|-0.31222|15|-0.098229597061441|16|17.58|-0.09581|-0.05376|-0.044338553622574|0.0092841693057149|69.704062833794|100.43749280243|69.330668317034|0.5|0.333|0.19577|12|5|0.00028685393258427|0.073394456928839|24.200000762939|2021-11-07|-0.23909|2023-08-13|0.255|2021-03-21
2024-04-13 22:52:04|WEEKLY|02992|20884|/equities/mistras-group-inc|R2000VALUE|7.6919270621612|17|0.66342198053378|0.2896|1|2|0.25381|9.04|-0.00282|19|-0.0028245219255097|19|29.64|-0.06347|0.02491|-0.017143604700257|-0.033664125128556|49.328245393863|51.422766792714|71.462452446329|0.64|0.48|0.23299|25|13|0.001391822985469|0.085159035667107|26.979999542236|2012-07-08|-0.33744|2020-03-15|0.4255|2015-10-11
2024-04-13 22:52:05|WEEKLY|02993|41341|/equities/tonix-pharm|R2000VALUE|-0.43161015584481|38|0.085753384975634||0|0|0.84813|0.1625|-0.33515|25|-0.33514968974459|25|31|-0.0546|0.08418|-0.22448284259624|-0.31199757628376|0.22517526352288|1.2293934155411|1.9817072443846E-6|0.579|0.421|0.44532|19|7|-0.014745782747604|0.20581931309904|8240000|2012-02-12|-0.6747|2018-07-29|1.53819|2020-03-01
2024-04-13 22:52:06|WEEKLY|02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE|1.3576494034725|7|0.21688139441478|-0.1445|1|1|-0.14451|1.48|0.43961|47|0.43960676471207|47|31.14|-0.00828|0.09281|0.19780926898751|0.43960676471207|137.62815561|143.961|9.8600932478716|0.286|0.143|0.47906|7|3|-0.0041747321428571|0.165170625|35.860000610352|2020-12-20|-0.44776|2021-09-19|0.37243|2019-03-03
2024-04-13 22:52:07|WEEKLY|02995|17495|/equities/village-super-market|R2000VALUE|24.917066386009|74|1.1873799888299|0.2202|1|1|0.22023|27.87|-0.13737|28|-0.11727095275876|27|41.69|-0.00786|0.08824|0.074784408893506|0.21732162196001|183.86018188483|769.77804330921|7334.2108391989|0.49|0.286|0.19891|49|18|0.0033778497164461|0.072960798676749|39.709999084473|2013-09-29|-0.25304|1987-10-25|0.41935|1982-12-12
2024-04-13 22:52:09|WEEKLY|02996|16665|/equities/marlin-business-s|R2000VALUE|22.596964992954|61|0.29934496420154||0|0|1.20771|23.49|-0.05257|38|-0.052573539156815|38|46.79|0.0278|0.09218|0.024905279097107|0.18831246064469|70.097891871187|248.17405774844|175.95504943747|0.579|0.368|0.24811|19|9|0.0046011275026343|0.092873403582719|31.950000762939|2018-05-13|-0.63123|2008-11-23|2.2973|2008-11-30
2024-04-13 22:52:10|WEEKLY|02997|52760|/equities/ptgi-holding|R2000VALUE|-1.1589301378994|49|0.16214338446554||0|0|0.61337|0.665|0.17007|21|0.17006802390089|21|32.77|0.01232|0.16243|0.10592599573888|0.1303952289107|158.52739217123|149.92044591706|60.509557352794|0.591|0.409|0.32358|22|9|0.0027390637191157|0.11037845253576|13.279999732971|2015-03-29|-0.45149|2020-03-22|0.52414|2020-04-12
2024-04-13 22:52:11|WEEKLY|02998|16106|/equities/flexsteel-industries|R2000VALUE|28.85748886103|14|3.4202527313396|0.6319|1|1|0.63187|37.99|-0.42038|9|-0.18131873052518|39|35.09|-0.01204|0.05751|0.039895616210207|0.07759954695007|72.198427530351|179.03765951851|1609.745905388|0.6|0.385|0.22808|65|29|0.002428299912816|0.07121106364429|62.990001678467|2016-12-25|-0.24889|2015-08-23|0.29614|2015-10-25
2024-04-13 22:52:12|WEEKLY|02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE|7.76351304618|39|0.2438289464597|-0.013|1|2|-0.03413|8.49|0.27355|77|0.44047630130569|64|43.23|0.11737|0.22191|0.20276627344218|0.24644453388761|219.9840199043|198.56413602333|70.749998092651|0.615|0.462|0.30524|13|7|0.0016856333333333|0.096884333333333|69|2015-02-22|-0.28456|2020-03-15|0.46699|2020-04-12
2024-04-13 22:52:13|WEEKLY|03000|976457|/equities/secureworks-corp|R2000VALUE|5.1313284112359|11|0.75147232418673|-0.2209|1|1|-0.22092|5.96|-0.26814|17|-0.26813793925728|17|36.91|-0.08644|-0.00076|-0.11798118374921|-0.096792337112416|45.762060452025|63.320225549264|42.571428843907|0.455|0.273|0.34297|11|4|0.00084016826923077|0.11642716346154|26.88990020752|2021-09-26|-0.23177|2020-03-15|0.33245|2019-12-08
2024-04-13 22:52:15|WEEKLY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|61.219093999995|18|4.4926439745545|0.0036|1|1|0.00363|69.14|-0.21349|9|0.88167054405713|50|36.34|-0.00863|0.06264|-0.0085276809791129|0.061806762939176|25.730700975162|166.77906106266|5531.1999511719|0.59|0.344|0.20326|61|28|0.0028567502238138|0.066729923903312|77.5|2024-03-10|-0.27056|2008-10-12|0.31239|2008-10-19
2024-04-13 22:52:16|WEEKLY|03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE|6.2856965316669|19|0.4922089764931|0.1125|1|2|0.09663|7.15|-0.15434|52|-0.15434416805429|52|25|-0.12277|-0.0632|-0.1530697259607|-0.12419484485533|30.698675609952|58.602532319132|69.892477178004|0.368|0.211|0.20076|19|5|0.0007741784989858|0.078298113590264|17.790000915527|2013-06-16|-0.17969|2020-03-15|0.72944|2022-05-15
2024-04-13 22:52:17|WEEKLY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|0.65972180133197|4|0.16218760871363|-0.1026|1|1|-0.10256|1.05|||-0.15434416805429|52|163|0.94798|0.94948|0|0|100|100|4.6687414984535|0|0|0.53054|1|1|-0.014053734939759|0.16695939759036|24.459999084473|2021-02-14|-0.24427|2021-10-10|0.35521|2021-05-23
2024-04-13 22:52:17|WEEKLY|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|2.0285912395938|17|0.60900295097882|-0.189|1|1|-0.18899|2.725|||-0.15434416805429|52|60|0.27522|0.42099|0|0|100|100|17.752441934283|0|0|0.69575|3|1|-0.00082892857142857|0.18426352040816|17.620000839233|2020-07-19|-0.34275|2020-08-23|0.71166|2023-08-13
2024-04-13 22:52:18|WEEKLY|03005|1153684|/equities/89bio-inc|R2000VALUE|8.0622212219642|5|1.8005829969714|-0.2744|1|1|-0.27441|9.81|||-0.15434416805429|52|75.33|0.0673|0.74871|0|0|100|100|36.333334887469|0|0|0.47224|3|1|0.0032110434782609|0.18185782608696|47.253200531006|2020-03-08|-0.52464|2023-10-15|0.42314|2022-10-09
2024-04-13 22:52:20|WEEKLY|03006|17502|/equities/voxx--international|R2000VALUE|7.7974641480281|21|0.84203833364022||0|0|-0.27894|7.91|-0.05765|45|-0.057654160356632|45|46.11|0.10958|0.22019|0.20102649969964|0.22856456449089|853.15360148004|416.34037617258|20.545454149122|0.741|0.481|0.3501|27|13|0.0025564743083004|0.12123615810277|72.5|2000-03-12|-0.43641|2008-10-12|0.65027|2020-03-29
2024-04-13 22:52:21|WEEKLY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|2.8049351763387|11|0.87299687240103|0.5396|1|2|0.18679|5.21|-0.91703|16|-0.13664526775317|15|29.86|-0.68587|-0.18135|-0.94024350074429|-0.34781538214771|-3.6916628464412|25.560363850759|13.893333435059|0.714|0.429|0.59935|7|2|0.002472602739726|0.18387931506849|46.25|2020-06-07|-0.51273|2021-05-23|1.77473|2023-07-02
2024-04-13 22:52:22|WEEKLY|03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE|5.6763014661176|19|0.15956616842407|0.472|1|2|0.03096|6.16|-0.484|20|-0.48400001525879|20|42|-0.06453|0.14221|-0.48400001525879|-0.48400001525879|51.6|51.6|36.886224946063|0.333|0.333|0.40871|3|1|0.00072097222222222|0.12248020833333|19.570699691772|2021-03-28|-0.51799|2022-03-13|1.01178|2022-12-18
2024-04-13 22:52:22|WEEKLY|03009|16702|/equities/natures-sunshine|R2000VALUE|15.74278118997|60|1.5189489814333||0|0|0.74335|19.02|-0.27846|17|-0.27846068088782|17|37.53|-0.09097|0.04198|0.020723961097682|0.045717148779877|80.249978417043|100.31260162206|432.27272830719|0.526|0.421|0.28191|19|6|0.0038135621761658|0.092826852331606|21.719999313354|2024-03-17|-0.20664|2010-07-04|0.58091|2009-10-25
2024-04-13 22:52:23|WEEKLY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|6.8461361720419|10|1.0526933647743|0.3873|1|2|0.27401|9.02|-0.23256|60|-0.23255810944781|60|33.2|-0.39153|-0.21544|0.016874514350143|-0.37740316515757|66.19509074178|36.664446|36.080001831055|0.6|0.4|0.58207|5|3|-2.1828571428574E-5|0.1620544|63.409999847412|2021-03-21|-0.45455|2023-09-24|0.31969|2022-07-31
2024-04-13 22:52:25|WEEKLY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|8.0243550938362|17|0.59718231491959|-0.0784|1|2|-0.1603|9.01|-0.09006|18|-0.090059621818454|18|33|-0.09084|0.01067|-0.12921811563813|-0.17001764964767|64.997382507314|68.24731988|62.787456371893|0.429|0.286|0.16795|7|1|-0.00094453441295547|0.066807894736842|15.35000038147|2020-01-05|-0.19593|2020-03-15|0.23033|2020-04-12
2024-04-13 22:52:26|WEEKLY|03012|1061143|/equities/restorbio|R2000VALUE|1.4832000643226|15|0.4326893468041|-0.1116|1|1|-0.11157|2.15|-0.4984|19|-0.4983991604409|19|34.44|-0.15404|-0.0337|-0.21617684157538|-0.35632040504283|9.8725254395719|13.863162628372|1.8195667135519|0.667|0.444|0.59603|9|6|-0.00024074074074074|0.18125901234568|147.68179321289|2018-03-04|-0.87471|2019-11-17|0.67087|2018-07-29
2024-04-13 22:52:26|WEEKLY|03013|21030|/equities/invacare-corp|R2000VALUE|-0.21452532984665|93|0.066341776699988|0.9982|-1|1|0.9982|0.013|-0.18581|36|-0.18581081915575|36|42.22|0.06379|0.14531|0.11376898961754|0.18751548966696|398.55796667711|682.01738429389|0.47272728248073|0.652|0.435|0.25719|46|21|0.00085766961651917|0.088994237954769|52.319999694824|2004-12-19|-0.95129|2023-02-05|0.91089|2019-02-17
2024-04-13 22:52:28|WEEKLY|03014|102927|/equities/vital-thera|R2000VALUE|-1.9295159814611|78|0.21585480683609|0.3077|-1|1|0.30769|1.44|-0.23827|25|-0.32234760097062|11|31.71|-0.5091|-0.03533|-0.24251690367179|-0.2864074702274|4.0557608574812|5.732566119072|0.30000001192093|0.429|0.286|0.61034|14|4|0.0056124760076775|0.19381163147793|1408|2014-06-15|-0.94757|2018-09-16|1.60781|2019-04-07
2024-04-13 22:52:28|WEEKLY|03015|30798|/equities/ibio-inc|R2000VALUE|0.4063251767264|3|0.91536520426466||0|0|-0.50246|2.02|0.95232|78|-0.6297826020614|2|47.88|0.17143|0.67472|0.53175167493281|0.80285890460542|249.32970616165|346.66705117568|0.020199999809265|0.706|0.412|0.70531|17|10|0.011537953431373|0.22588117647059|30300|2011-01-23|-0.63765|2022-12-11|7.19398|2020-03-01
2024-04-13 22:52:30|WEEKLY|03016|1131052|/equities/replay-acquisition|R2000VALUE|-1.1963147303494|30|0.16393824686712|0.4844|-1|1|0.48443|0.629|-0.36788|24|-0.36787561566504|24|28.75|0.0021|0.04693|0.061422374091528|-0.15750527373315|99.971639215831|56.770471027464|6.4945790485688|0.625|0.375|0.15905|8|4|-0.0075447876447876|0.095274671814672|11.664999961853|2021-05-09|-0.2534|2023-11-12|0.55645|2023-04-09
2024-04-13 22:52:31|WEEKLY|03017|20854|/equities/crawford---comp-a|R2000VALUE|-12.080424438882|6|1.1606678398477||0|0|-0.23239|9.97|0.13919|51|0.13918591154963|51|36.52|-0.01534|0.08201|0.033509937632981|0.033206200023006|105.09237722882|100.47265531981|95.681383819863|0.438|0.313|0.223|48|10|0.0017595733788396|0.077342707622298|21.25|1997-09-07|-0.32696|2024-03-10|0.4359|2009-10-11
2024-04-13 22:52:32|WEEKLY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|-14.806378326518|50|1.1631601006247||0|0|-0.37209|13.57|0.1161|26|0.11610069018711|26|34.67|0.10519|0.23858|0.15235386402043|0.15235386402043|117.91241901637|117.91241901637|82.242422392874|0.5|0.5|0.37487|6|1|0.0020363813229572|0.12072451361868|22.159999847412|2021-06-27|-0.20922|2022-01-23|0.43815|2022-11-06
2024-04-13 22:52:33|WEEKLY|03019|16229|/equities/gtx|R2000VALUE|4.0500713993052|17|1.7365825909822||0|0|-0.21405|9.4|-0.15385|24|-0.15384611622586|24|35.76|-0.03081|0.13896|-0.012811225332418|0.013332865442424|0.32200974923843|8.4911760974748|0.05286838930557|0.69|0.448|0.44573|29|12|0.0017937037037037|0.15573024691358|33096|2007-04-29|-0.92537|2018-09-23|1.52903|2020-11-08
2024-04-13 22:52:34|WEEKLY|03020|15609|/equities/bassett-furniture|R2000VALUE|-16.628984621492|1|0.88466157228631||0|0|0|13.75|-0.29007|12|1.518872268137|48|33.72|-0.02477|0.07237|0.035374641518273|0.12078348505654|89.892576599184|575.79443327906|217.90808438491|0.574|0.368|0.20192|68|18|0.0020976101177497|0.075567666812037|42.669998168945|1993-03-21|-0.49215|2009-02-22|0.89109|2009-03-29
2024-04-13 22:52:36|WEEKLY|03021|1072329|/equities/lazydays|R2000VALUE|-6.249605667772|78|0.7982018828995||0|0|0.68919|3.68|-0.08882|29|1.518872268137|48|60|0.82667|0.9907|-0.088819892626937|0|91.118|100|33.153152615207|0.25|0|0.42499|4|1|0.00066365930599369|0.129211829653|25.739999771118|2021-05-02|-0.35578|2020-03-22|0.4875|2020-05-24
2024-04-13 22:52:37|WEEKLY|03022|1043280|/equities/mustang-bio|R2000VALUE|-1.4629258526888|35|0.26764195208837||0|0|0.84224|0.508|-0.4445|8|-0.44450036707674|8|39|-0.30581|-0.20853|-0.17204203981284|-0.47923406397082|22.777873871066|13.01942457178|0.30373693047083|0.5|0.375|0.66308|8|3|-0.0093198843930636|0.17911806358382|200.25|2017-09-03|-0.38898|2023-04-09|0.84314|2019-04-21
2024-04-13 22:52:37|WEEKLY|03023|16478|/equities/kvh-industries|R2000VALUE|-6.0005085018847|47|0.43847624401393||0|0|0.39595|5.37|-0.09654|37|-0.096544694566422|37|41.65|0.0278|0.10745|0.072135262882511|0.17521229704786|45.215693612176|195.79518346357|62.296983258148|0.676|0.471|0.32793|34|17|0.0024370861833105|0.10852458960328|34.729999542236|2003-11-30|-0.42488|2000-04-16|0.77358|1999-03-14
2024-04-13 22:52:38|WEEKLY|03024|16124|/equities/republic-first|R2000VALUE|-0.19772749614294|102|0.061742498807446|0.9973|-1|1|0.99728|0.011|0.08|19|0.080000050862629|19|54.43|0.09533|0.2375|0.036977700822428|0.031083277196642|85.455739583264|103.52833174646|0.36617843305513|0.533|0.3|0.28792|30|10|0.0020203114186851|0.11588270472895|12.645000457764|2006-05-21|-0.72826|2023-12-17|1.58065|2024-01-14
2024-04-13 22:52:40|WEEKLY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|-25.728070778387|4|1.6743569515604||0|0|-0.02781|20.33|-0.22222|7|0.021727301566844|60|34.38|-0.09946|-0.01974|-0.1008121269656|-0.12063054594805|62.096394719785|75.30252273|168.99418433058|0.5|0.25|0.30208|8|3|0.0035680215827338|0.093749496402878|28.839500427246|2021-12-19|-0.21477|2024-03-24|0.32755|2021-11-14
2024-04-13 22:52:41|WEEKLY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|9.0157226622341|39|0.64892685038664|0.186|1|1|0.18602|11.03|||0.021727301566844|60|109|0.48873|0.49441|0|0|100|100|60.637709780818|0|0|0.29379|1|1|-0.001297074829932|0.090168707482993|19|2021-08-08|-0.22865|2022-10-16|0.35518|2023-01-08
2024-04-13 22:52:42|WEEKLY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|158.90660565611|6|13.290619531072|0.0583|1|1|0.05825|194.74|0.12325|34|0.12324894651356|34|36.37|-0.00032|0.0928|0.069925074685455|0.14343749972412|256.68090153122|804.4463066819|1635.0966245854|0.667|0.397|0.23482|63|30|0.0031085844947735|0.078257177700348|326.78729248047|2017-01-01|-0.60292|1990-12-02|0.45138|2020-06-07
2024-04-13 22:52:43|WEEKLY|03028|1137408|/equities/atreca-inc|R2000VALUE|-0.31773301027379|36|0.079244336112215||0|0|0.85479|0.081|-0.66599|27|-0.66598801839535|27|36|-0.45367|-0.35251|-0.72648327533912|-0.546757155578|-1.6432647961918|19.12107047|0.4745167058379|0.5|0.333|0.75649|6|3|-0.0031907171314741|0.22270262948207|29.35000038147|2020-03-08|-0.55294|2024-03-24|2.08305|2024-01-14
2024-04-13 22:52:44|WEEKLY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|-8.7136589166131|1|0.92288624831723||1|0|0|5.14|-0.03202|10|-0.032015080626339|10|48.5|0.10698|0.22728|0.077523946654377|0.077523946654377|114.90503388|114.90503388|29.304444687545|0.5|0.5|0.63948|4|2|0.0019021134020619|0.1902312371134|31.649900436401|2020-08-30|-0.33163|2022-09-25|0.77143|2023-01-08
2024-04-13 22:52:45|WEEKLY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|-4.7818110074225|32|0.45060368662487|0.5022|-1|1|0.50224|3.335|-0.48514|8|-0.48514022333966|8|19.86|-2.24935|0.35253|-0.13095823038453|-0.16785087491346|0.94108684001908|0.98053620820366|2.2189613025443|0.571|0.429|0.51507|14|3|0.081728220064725|0.12755585760518|270.82000732422|2020-07-05|-0.93539|2019-03-31|14.52391|2019-04-07
2024-04-13 22:52:46|WEEKLY|03031|17310|/equities/carrols-restauran|R2000VALUE|8.7061732902058|66|0.26127565258317|3.6471|1|1|3.64706|9.48|-0.37838|8|-0.36118436017272|16|44.16|0.11016|0.17602|0.093129679313363|0.30733165787891|124.02220579473|435.04924169082|236.40895264686|0.684|0.368|0.35711|19|10|0.0037449668141593|0.10364985619469|17.549999237061|2017-02-19|-0.39512|2020-03-22|0.65323|2020-03-29
2024-04-13 22:52:47|WEEKLY|03032|1061145|/equities/solid-biosciences|R2000VALUE|7.4598463132533|19|2.1344415492088|2.0443|1|2|1.0415|10.33|-0.16507|32|-0.1650718048306|32|34|-0.17702|0.14947|-0.08892371696795|-0.32188661101442|39.982435466005|24.834427852869|3.0445034763777|0.444|0.333|0.60808|9|3|0.0027220061728395|0.19975839506173|822.59997558594|2018-06-24|-0.69364|2019-02-10|0.98104|2020-10-04
2024-04-13 22:52:48|WEEKLY|03033|1168308|/equities/insu-acquisition|R2000VALUE|-1.6171114632169|89|0.19833714394702|||0|0.89231|1.05|||-0.1650718048306|32|0|0|0|0|0|100|100|10.769230280167|0|0|0|0|0|-0.017348409090909|0.19027693181818|20.389999389648|2021-02-21|-0.3031|2021-03-07|0.3959|2020-11-29
2024-04-13 22:52:49|WEEKLY|03034|1086972|/equities/retail-value|R2000VALUE|-4.9652646068847|25|0.68008821818946||0|0|0.41168|3|-0.69376|37|-0.69375697576989|37|43.25|-0.0808|0.23181|-0.067262259816048|-0.33864817628728|45.92978010023|31.12807104|9.6|0.75|0.5|0.27376|4|1|-0.0030834517766497|0.086724162436548|38.849998474121|2019-11-24|-0.81287|2021-10-24|0.33822|2020-06-07
2024-04-13 22:52:49|WEEKLY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|5.3635393345674|88|0.53059441781377||0|0|0.45925|6.231|0.10768|34|0.10767932277848|34|92|0.26576|0.40148|0.10767932277848|0.10767932277848|110.768|110.768|31.953845879971|0.333|0.333|0.46691|3|0|0.00084314049586777|0.11235181818182|24.559999465942|2017-10-08|-0.35317|2020-04-05|0.58559|2020-06-07
2024-04-13 22:52:51|WEEKLY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|13.642682461013|42|1.474714527946|0.4098|1|1|0.40981|16.28|0.21611|54|0.12761355664455|30|33.53|-0.03535|0.0877|-0.030953277199029|0.10138728958132|23.177302437154|179.25137744694|93.08176615033|0.765|0.412|0.34259|17|11|0.0025993617021277|0.098942864157119|39.200000762939|2014-03-23|-0.36067|2014-05-04|0.47855|2020-05-10
2024-04-13 22:52:52|WEEKLY|03037|989653|/equities/cogint-inc|R2000VALUE|0.77983510143029|1|0.38072164473776||-1|0|0|2.67|-4.93729|8|-0.38422567136024|5|34.89|-0.32437|0.04869|-0.43142277677826|0.063750731733615|-297.35584312958|72.145560113667|28.70967765091|0.526|0.316|0.5181|19|7|0.0084237556561086|0.17770481146305|12.800000190735|2015-07-19|-0.48853|2023-03-19|4.17442|2024-04-14
2024-04-13 22:52:53|WEEKLY|03038|21142|/equities/startek-inc|R2000VALUE|3.9705547567825|13|0.14313175689446|0.1412|1|2|0.02315|4.42|0.3271|126|0.10309276407827|34|35.21|0.01001|0.16802|0.095265072029175|0.18461123595263|94.660137717818|398.99847877595|29.466667175293|0.564|0.41|0.31873|39|17|0.0024914945848375|0.10258298916968|79.25|2000-04-09|-0.40946|2008-10-12|0.64558|1999-04-18
2024-04-13 22:52:54|WEEKLY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|9.9608731252249|69|1.2220084983413||0|0|11.38161|10.85|0.70495|37|-0.27361268668802|18|27.68|0.0246|0.16942|0.12057166828996|0.17600484387821|123.27952033343|144.31620578377|150.69445373468|0.68|0.4|0.23843|25|9|0.0041704736842105|0.093591039473684|28.430000305176|2015-02-08|-0.41846|2008-10-05|0.75541|2022-12-25
2024-04-13 22:52:55|WEEKLY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|13.643468043671|45|1.5090634157303|0.4977|1|1|0.49773|16.46|-0.04269|63|0.49503541513442|63|59|0.31017|0.33493|0.22617046796124|0.49503541513442|143.12167424|149.504|121.83566843533|0.667|0.333|0.35224|3|3|0.0077951131221719|0.13196303167421|19.079999923706|2024-03-24|-0.68455|2020-04-05|0.62725|2020-06-07
2024-04-13 22:52:57|WEEKLY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|-36.181109717938|25|1.277832881049||0|0|0.04334|32.23|-0.19478|97|-0.19478040216958|97|41.5|-0.22194|-0.11022|-0.17532715016179|-0.099442665071736|33.809811534347|64.87788370339|116.31180298485|0.5|0.4|0.18794|10|1|0.0014703872437358|0.070006309794989|65.076866149902|2020-01-26|-0.22787|2020-03-22|0.35647|2020-04-12
2024-04-13 22:52:58|WEEKLY|03042|1169946|/equities/talis-biomedical|R2000VALUE|6.5306014335591|20|0.87434490995661||0|0|0.0828|8.5|||-0.19478040216958|97|146|0.98118|0.98258|0|0|100|100|2.0383693045564|0|0|0.43417|1|0|-0.019210545454545|0.1667836969697|416.85000610352|2021-02-21|-0.2636|2021-03-28|0.33486|2023-11-05
2024-04-13 22:52:58|WEEKLY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|10.914990104757|21|1.300852680871|0.2164|1|2|0.17079|11.825|0.17529|35|0.17528739372732|35|25.55|-0.04327|0.00871|-0.014089628101435|-0.046061513598461|85.040476020643|77.438335074483|118.24999809265|0.545|0.364|0.16404|11|5|0.0016608637873754|0.060230199335548|14.909999847412|2024-03-31|-0.12027|2022-04-10|0.29683|2022-03-20
2024-04-13 22:52:59|WEEKLY|03044|958191|/equities/stonemor-partners-lp|R2000VALUE|3.2985426822509|24|0.071319121810928|0.1593|1|2|0.02616|3.53|-0.64593|65|0.77118644667097|14|54.29|0.08557|0.13731|0.15776734156615|0.27735351097612|156.9198928727|200.44412808015|16.44844088628|0.588|0.235|0.28648|17|10|0.00079001057082452|0.088040496828753|33.509998321533|2011-01-30|-0.45018|2016-10-30|0.51557|2020-09-20
2024-04-13 22:53:00|WEEKLY|03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE|13.188918013585|7|3.2011938428836|0.7769|1|2|-0.00178|22.47|-0.32252|15|-0.32251518652128|15|44.67|-0.59998|0.00208|-0.32251518652128|-0.32251518652128|67.748|67.748|4.9696993376766|0.333|0.333|1.16143|3|1|0.0111245|0.23935085714286|706.11712646484|2020-12-27|-0.40791|2023-05-28|4.75703|2023-07-02
2024-04-13 22:53:02|WEEKLY|03046|17355|/equities/team|R2000VALUE|5.2729343419515|47|1.2298873160898|-0.0323|1|1|-0.03226|7.8|0.23238|53|-0.42561617276184|7|33.19|0.00811|0.09218|0.004728964533834|0.093547982544628|3.4769029703369|136.92186858651|5.886792596781|0.642|0.388|0.31363|67|30|0.002273563876652|0.1039053215859|480.89999389648|2014-01-19|-0.44061|2021-11-14|0.92823|2023-05-28
2024-04-13 22:53:03|WEEKLY|03047|20885|/equities/nl-industries-inc|R2000VALUE|6.7044460249613|5|0.51768471556668|0.3654|1|2|0.1988|7.96|-0.46032|56|1.7466705804208|76|37.57|-0.02607|0.08738|0.046617952435528|0.14962078833358|15.982923134484|119.30779339525|7.419836063312|0.492|0.295|0.28944|61|22|0.0017492203832753|0.095305553135888|272.75|1981-08-23|-0.77421|1986-08-03|0.61765|2016-11-13
2024-04-13 22:53:04|WEEKLY|03048|16857|/equities/prime-acquisition|R2000VALUE|-18.087836481826|89|1.4540163477831|0.2809|-1|1|0.28094|15.28|0.62835|42|0.62835246662195|42|36.17|-0.15446|0.17654|0.10813431040144|0.30737857687074|113.9842980846|160.620444|159.41032597638|0.5|0.333|0.34105|6|3|0.0069826557377049|0.10385147540984|38.209999084473|2022-04-24|-0.33518|2021-03-14|1.622|2020-12-13
2024-04-13 22:53:05|WEEKLY|03049|29712|/equities/valhi-inc|R2000VALUE|12.108062502479|17|1.5594809803182||0|0|-0.08141|15.12|1.04877|92|1.0487652508411|92|30.4|0.05578|0.15595|0.1557979339096|0.27269666195567|750.5929183592|4991.9663443138|272.43242100785|0.547|0.387|0.29355|75|27|0.0035970862369338|0.097533527874565|260.2799987793|2011-12-04|-0.41337|2019-03-17|0.84774|2008-11-02
2024-04-13 22:53:06|WEEKLY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|-3.147649793201|5|0.7890499328154||0|0|0.08416|0.74|-0.58002|12|-0.58001574847904|12|29.83|-0.24048|0.07296|-0.11814972891335|-0.35691878911857|26.846347114098|23.059914970118|4.3529412325691|0.833|0.5|0.63207|6|3|-0.00089846994535519|0.19571830601093|35.599998474121|2020-11-29|-0.84188|2024-03-17|1.20521|2023-01-08
2024-04-13 22:53:08|WEEKLY|03051|1169333|/equities/home-point-capital|R2000VALUE|1.9331321636917|21|0.13145594066774|-0.0902|1|1|-0.0902|2.32|-0.45498|13|-0.45497628751971|13|37|0.02118|0.12632|-0.45497628751971|-0.45497628751971|54.502|54.502|20.494699609432|0.333|0.333|0.59717|3|2|-0.0069709923664122|0.1434906870229|13.14999961853|2021-02-14|-0.32308|2021-05-09|0.34211|2023-03-19
2024-04-13 22:53:08|WEEKLY|03052|24437|/equities/compx-intl|R2000VALUE|22.323041236106|17|4.4145696186623|0.4061|1|2|0.35157|33.1|0.06754|105|0.067542751285051|105|38.43|-0.02987|0.05494|-0.0096214423778646|0.059356264509217|38.270924928811|104.11390224492|138.26231301471|0.486|0.343|0.23827|35|11|0.0023657972079353|0.084909926524614|39.911201477051|2024-03-24|-0.24797|2024-01-21|0.29985|2020-09-20
2024-04-13 22:53:09|WEEKLY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|165.73782950737|66|11.838786063528|0.3891|1|2|0.34043|196.4|0.45784|67|-0.13547027310091|17|45.71|0.08954|0.15028|0.03712509220864|0.14750909274278|79.543811877441|260.78135381807|2031.0237057594|0.613|0.355|0.19344|31|16|0.0030285290148448|0.064712672064777|336.25|2021-08-08|-0.2867|2020-03-15|0.1896|2020-04-12
2024-04-13 22:53:10|WEEKLY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|250.88793797927|51|8.5805065319748||0|0|0.1519|262|-0.13697|6|0.059941168134343|18|29.8|-0.06605|-0.00467|-0.021535562763897|0.011226732444136|59.836205991445|97.812167143958|398.5397148064|0.64|0.4|0.14975|25|12|0.002476213836478|0.050030477987421|278.47500610352|2024-03-31|-0.22223|2020-03-15|0.20061|2011-10-02
2024-04-13 22:53:11|WEEKLY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|47.166521717852|18|2.3410432786509|0.0721|1|1|0.07213|51.65|-0.07258|39|-0.10237016992791|5|30.76|-0.02579|0.03673|-0.019908055436806|-0.00035479606784455|82.387439204|97.039805602745|215.65761954297|0.32|0.24|0.16486|25|7|0.0017382697201018|0.055124236641221|98.800003051758|2018-01-21|-0.21682|2020-03-15|0.18059|2020-06-07
2024-04-13 22:53:13|WEEKLY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-32.617576406783|45|1.9428111095348||0|0|0.47273|26.97|-0.10904|21|-0.10904020794585|21|41.22|0.05558|0.10204|0.11718028083926|0.16664388558881|168.30298429603|189.67124570438|71.462634112024|0.5|0.389|0.18538|18|7|0.00036347328244275|0.054368994910942|144.11999511719|2015-04-19|-0.24663|2020-03-15|0.13571|2023-01-15
2024-04-13 22:53:14|WEEKLY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|126.35855480876|94|4.5403070718382|0.3342|1|1|0.33418|131.15|-0.0554|38|-0.035817796471286|21|35.97|0.01129|0.04672|0.03645925483815|0.10171696493214|149.74828169238|251.92601382171|1445.1152434358|0.632|0.342|0.13792|38|20|0.0024413561643836|0.050170821917808|143.89999389648|2024-02-11|-0.17102|2000-11-19|0.28547|2002-09-29
2024-04-13 22:53:15|WEEKLY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|99.875966514179|8|4.5222102746281|0.038|1|2|0.02605|109.5|0.10351|39|0.10350688162242|39|31.16|-0.04421|0.015|-0.051605223329662|-0.06319791063788|45.295073088635|55.78251436126|498.18017416055|0.52|0.32|0.18511|25|10|0.0028784860050891|0.060279669211196|123.75|2015-03-22|-0.20622|2020-03-15|0.16595|2009-04-05
2024-04-13 22:53:16|WEEKLY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|74.8699813614|61|3.1046736874908||0|0|0.048|76.42|-0.06541|12|-0.065407950946888|12|31.95|-0.01248|0.03907|0.045935813916173|0.097160217830462|125.74507148093|149.69793668923|416.84392846605|0.333|0.238|0.14772|21|4|0.0025344733242134|0.051013597811218|87.400001525879|2021-09-05|-0.19439|2020-03-15|0.10543|2020-04-12
2024-04-13 22:53:16|WEEKLY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|-75.664192852912|2|3.5507577948384|-0.0101|-1|2|-0.01506|66.06|0.30134|70|0.11901180371352|56|43.61|0.10879|0.18548|0.097711456158392|0.13383528605212|136.83558342416|133.82769210324|522.2546974623|0.278|0.167|0.22506|18|5|0.0034975572519084|0.073878549618321|234.25|2015-03-22|-0.24313|2020-03-15|0.27483|2009-04-05
2024-04-13 22:53:18|WEEKLY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|45.752135603768|75|2.3846462492988|0.3318|1|1|0.33182|49.81|0.54263|115|1.3624818760603|100|52.86|0.26657|0.3188|0.57837188214819|0.59624093064688|302.4878993592|196.08584|190.11450352226|0.429|0.286|0.2444|7|4|0.0024926126126126|0.068418378378378|95.779998779297|2018-01-21|-0.18464|2020-03-15|0.17309|2023-06-25
2024-04-13 22:53:19|WEEKLY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|68.272021088193|9|2.6251593320931|0.1186|1|1|0.11858|75.37|-0.05529|19|-0.03927175212618|39|34.04|0.00372|0.07007|0.03646284662927|0.072488735845593|107.75160786091|135.09831464465|312.2850716048|0.652|0.435|0.20135|23|12|0.0025289886219975|0.064263198482933|96.069999694824|2015-03-22|-0.2642|2020-03-15|0.21697|2020-04-12
2024-04-13 22:53:20|WEEKLY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|22.909165009292|2|3.2144452385001|0.1283|1|2|-0.01656|31.47|0.46731|99|0.26630843345723|43|39.22|0.02281|0.1187|0.093337833224903|0.26630843345723|101.52304990878|126.631|113.20143948566|0.333|0.111|0.27722|9|2|0.0032809322033898|0.10490265536723|145.39999389648|2021-01-10|-0.37117|2022-02-13|0.27626|2022-11-13
2024-04-13 22:53:21|WEEKLY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|12.879589663509|20|0.6268033628451|0.3088|1|2|0.28396|14.788|-0.08651|18|-0.086514067582261|18|33.3|-0.10859|0.025|-0.087204812722954|-0.048253179351492|9.9381476433246|53.709115499885|51.607048516678|0.652|0.435|0.22839|23|11|0.0010297961783439|0.077325656050955|52.696998596191|2010-04-18|-0.45806|2012-01-15|0.66222|2015-08-16
2024-04-13 22:53:22|WEEKLY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|176.65022965992|20|5.3195709018179|0.0816|1|2|0.0754|189.7|0.04957|112|0.049570388953887|112|40.37|-0.08012|-0.02653|-0.027351800180137|0.024425417688703|57.505553537049|107.58041181288|474.36856460646|0.684|0.474|0.17656|19|11|0.0025655216284987|0.050549580152672|194.55000305176|2024-03-03|-0.19973|2020-03-15|0.16428|2020-03-29
2024-04-13 22:53:23|WEEKLY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|-44.244634193799|6|1.6882112962077|-0.009|-1|1|-0.00897|38.79|-0.1039|14|-0.10390304349332|14|43.61|0.08652|0.13715|0.17710029572118|0.26056581546275|360.80231022256|418.64195604969|443.82153239536|0.611|0.444|0.16969|18|8|0.0025750886075949|0.051860430379747|61.380001068115|2021-09-05|-0.14797|2020-03-01|0.18229|2009-05-10
2024-04-13 22:53:24|WEEKLY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|21.056195284373|24|0.71938266092463|-0.0098|1|1|-0.00982|21.18|-0.0395|13|0.002688839440802|56|33.13|-0.04528|0.00711|-0.030125856240056|-0.018751890965414|67.459678858182|84.136325827326|228.72569958601|0.478|0.304|0.12468|23|9|0.0015323184713376|0.042370484076433|23.39999961853|2024-01-28|-0.21268|2020-03-15|0.1194|2011-03-27
2024-04-13 22:53:25|WEEKLY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|11.466907666561|19|0.47345008027539|0.0213|1|2|-0.0024|12.455|-0.1671|9|0.13565000414771|39|30.84|-0.06296|-0.00052|-0.050509823177142|-0.022742782209882|42.58773657131|74.923990559363|61.024007921711|0.56|0.36|0.16046|25|12|0.00010458808618504|0.054059366286439|30.469999313354|2009-08-30|-0.19068|2020-03-15|0.16785|2011-09-18
2024-04-13 22:53:26|WEEKLY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|-39.932632806164|28|2.3466990332714||0|0|0.08353|35.44|-0.21429|38|-0.21428571428571|38|29.19|-0.07083|-0.01613|-0.018705009100049|-0.011837868902021|64.394069285151|76.199624276659|135.94169175899|0.538|0.385|0.14087|26|8|0.00097343511450382|0.048583066157761|93.819999694824|2018-02-04|-0.19087|2022-07-31|0.1399|2015-03-01
2024-04-13 22:53:27|WEEKLY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|-28.786443729711|27|1.1720648341064|0.0051|-1|1|0.00509|25.42|-0.11393|9|-0.11393331868692|9|37.45|0.02849|0.06733|0.095146252007412|0.14964659160428|215.33288092287|228.38176964226|223.96475085406|0.75|0.45|0.16931|20|12|0.0017529935483871|0.052105948387097|80.069999694824|2017-06-25|-0.23193|2020-03-15|0.2267|2020-03-29
2024-04-13 22:53:29|WEEKLY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|87.715298023094|75|4.6595687754027|0.8616|1|1|0.86164|96.88|-0.03954|23|-0.039540436544603|23|33.86|-0.03689|0.01751|-0.056760496147654|-0.043641849487442|52.223245505258|71.504664384029|475.53134589464|0.476|0.333|0.22017|21|8|0.0031154012738853|0.065445414012739|102.44999694824|2024-03-31|-0.24365|2009-05-17|0.27113|2009-05-10
2024-04-13 22:53:30|WEEKLY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|-11.744252779491|25|1.7367508737271||0|0|0.69899|6.574|-0.17147|9|-0.17147194055787|9|31.2|0.06706|0.11715|0.11414541052112|0.26367220313281|91.894338886737|240.67035585138|64.13658421214|0.8|0.5|0.36002|10|6|0.0025697619047619|0.12060401785714|97.5|2021-11-21|-0.45744|2024-03-10|0.31416|2019-10-20
2024-04-13 22:53:31|WEEKLY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|67.651185798763|14|2.6501751642451|-0.0349|1|1|-0.03492|71.86|-0.07976|23|-0.0080389152721113|18|33.61|-0.00641|0.02721|0.064267994881752|0.18728835865929|179.00111372135|264.60613299252|374.85654837955|0.652|0.304|0.13297|23|13|0.0021284732824427|0.044637760814249|129.89999389648|2017-06-25|-0.14888|2020-03-15|0.1097|2022-01-16
2024-04-13 22:53:32|WEEKLY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|-37.608250761125|4|2.0789755296986|-0.0271|-1|1|-0.02707|32.06|-0.11956|16|-0.11956263585016|16|35.59|0.07071|0.17615|0.48469996346048|0.58420018558718|1282.2476668789|1203.0430508661|7651.5516447575|0.5|0.409|0.27437|22|9|0.0070948091603053|0.077405712468194|43.845001220703|2021-11-21|-0.18532|2020-03-22|0.48459|2009-04-12
2024-04-13 22:53:33|WEEKLY|03075|1097708|/equities/linde-plc|STOXX600/DAX|391.11624894756|103|12.999399866949|0.3966|1|1|0.39658|421|0.26569|89|0.26568746634306|89|46.2|0.04103|0.11587|0.26568746634306|0.26568746634306|126.569|126.569|332.60650674489|0.2|0.2|0.16301|5|2|0.0041485885885886|0.048701951951952|437.60000610352|2024-03-17|-0.15227|2020-03-01|0.11902|2020-11-08
2024-04-13 22:53:34|WEEKLY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|-166.93547515892|51|8.1539488531933||0|0|0.05506|153.6|-0.03374|52|0.73536079208837|79|33.18|0.00982|0.05502|0.073036935748909|0.14895408775499|206.46260571202|316.49067037693|462.92948972504|0.682|0.455|0.16194|22|10|0.0025191153846154|0.048797692307692|231.5|2022-01-02|-0.17|2020-03-15|0.14244|2011-10-30
2024-04-13 22:53:35|WEEKLY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|202.53976541071|13|11.222514834469|0.0584|1|2|0.04073|217.2|0.06439|39|0.064388477832874|39|36.71|-0.0232|0.03832|0.019951682431284|0.13140506295722|90.912211205431|189.77161147804|1000.4606453604|0.571|0.333|0.1785|21|9|0.0038821966794381|0.060412477650064|289.29998779297|2020-01-26|-0.27625|2020-04-05|0.24319|2020-04-12
2024-04-13 22:53:36|WEEKLY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|400.01796005455|84|16.842412836872|0.6247|1|1|0.62471|415.6|-0.10489|10|-0.054922939484818|14|30.43|-0.06877|-0.00755|-0.019861256783343|0.041067957819736|69.465529695012|131.18209966177|417.47864727582|0.565|0.348|0.14218|23|8|0.0023872030651341|0.044350817369093|453.45001220703|2024-03-24|-0.27199|2020-03-15|0.18426|2020-06-07
2024-04-13 22:53:37|WEEKLY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-51.066250702908|125|2.3201176122014||0|0|0.3229|50.62|0.231|62|0.23099970779218|62|41.06|0.03466|0.0829|0.045559643119693|0.069513567512257|124.09239471576|131.40289641628|110.15363300659|0.5|0.313|0.21837|16|7|0.0015722535211268|0.073416158770807|102|2021-06-13|-0.32808|2015-09-27|0.24859|2020-04-12
2024-04-13 22:53:38|WEEKLY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|-49.827133711709|26|3.1786734445668||0|0|0.19251|40.52|-0.14035|12|-0.14035089827675|12|33.9|0.03665|0.08743|0.081416590028961|0.20375951216572|101.62052691274|394.7929954586|1511.9402779267|0.619|0.357|0.213|42|22|0.0029758799171843|0.069189551414769|115.40000152588|2021-11-21|-0.24514|2020-03-15|0.27547|2002-04-28
2024-04-13 22:53:40|WEEKLY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|36.537885213572|15|1.4852602728803|-0.0505|1|1|-0.05049|38.115|-0.10268|32|-0.10267788535099|32|38.14|0.12064|0.17132|0.028605869135855|0.063880375251106|127.93469288325|214.18025457405|543.21957812569|0.686|0.4|0.1865|35|17|0.0027137805782061|0.0720123795404|61.291698455811|2000-07-23|-0.42237|2002-07-07|0.35387|2000-03-12
2024-04-13 22:53:41|WEEKLY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|-36.165659821049|12|1.7896979081677||0|0|0.05607|32.49|-0.12181|8|-0.12180936095609|8|32|-0.03086|0.03087|-0.03192798829836|-0.012766124027358|58.969010366922|80.070259996407|59.714388137188|0.542|0.417|0.18621|24|8|0.00029949935815148|0.061473671373556|69.059997558594|2010-01-10|-0.25768|2020-03-15|0.1745|2015-10-11
2024-04-13 22:53:42|WEEKLY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|161.2163463093|77|6.8757870122361|0.7502|1|1|0.75015|171.06|-0.19392|22|-0.19392072366723|22|26.07|-0.05396|-0.00783|-0.021229229988144|0.01758866142005|57.677836128817|112.73075266331|589.35400450233|0.741|0.444|0.1446|27|16|0.0028209358974359|0.045234820512821|184.5|2024-03-31|-0.26749|2020-11-01|0.13794|2019-04-28
2024-04-13 22:53:43|WEEKLY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|282.80901054617|18|28.045563574487|0.0362|1|2|-0.02105|334.9|-0.04077|60|-0.24523533362335|12|30.52|-0.02107|0.16081|0.21308317436871|0.38247786775905|314.56343384908|667.05092275606|4575.1364213489|0.52|0.36|0.2221|25|9|0.0070012564102564|0.076355320512821|631.59997558594|2021-12-05|-0.73786|2015-09-13|0.2439|2009-08-23
2024-04-13 22:53:44|WEEKLY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|159.56639791734|22|7.7199743084672|0.163|1|1|0.16301|172.66|0.12088|39|0.12088091255525|39|30.36|-0.00259|0.04227|0.020653856766294|0.057899314870503|111.86838246397|139.30910557942|349.16077047164|0.48|0.28|0.15609|25|11|0.0022492051282051|0.050548346153846|186.97999572754|2024-03-17|-0.20158|2020-03-15|0.13502|2023-11-19
2024-04-13 22:53:46|WEEKLY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|13.464000131791|12|1.5036664320015|0.2831|1|1|0.28306|17.61|-0.01858|30|-0.01857796606273|30|34.6|0.02125|0.18579|0.17057213323076|-0.01857796606273|133.44564024|98.142|78.545943579062|0.4|0.2|0.28844|5|2|0.0013673369565217|0.08906652173913|34.479999542236|2021-01-17|-0.36332|2023-06-25|0.27484|2023-11-05
2024-04-13 22:53:46|WEEKLY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|49.760817116974|20|2.2070806471585||0|0|0.00489|53.4|-0.07811|17|-0.087897851952759|26|27.09|-0.11631|-0.06663|-0.13636638727018|-0.092857052750463|40.678007803502|74.59373926214|176.82119263854|0.545|0.273|0.16724|11|5|0.0024720189274448|0.053937192429022|67.660003662109|2021-12-12|-0.16322|2020-03-15|0.1131|2022-11-13
2024-04-13 22:53:47|WEEKLY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|96.541744015383|20|5.1091035665301|0.0022|1|1|0.00215|104.675|0.00336|31|0.0033593331987212|31|40|0.00118|0.04984|-0.0425273209188|0.0069901568189394|56.95022654643|103.16089211664|1053.0684856198|0.632|0.368|0.13926|19|8|0.0035466623876765|0.051351861360719|132.64999389648|2021-11-28|-0.11404|2010-05-09|0.14628|2009-11-08
2024-04-13 22:53:48|WEEKLY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|109.32488083231|11|5.7850346821915||0|0|0.03255|123.7|0.36848|124|-0.08924848359119|45|36.18|0.06484|0.11797|0.082005489911451|0.18537818035624|263.24295759076|667.45630618693|1086.9946898442|0.556|0.333|0.20354|45|18|0.002797264957265|0.07153431013431|262.45001220703|2015-03-22|-0.42502|2008-10-26|0.24865|2009-03-29
2024-04-13 22:53:49|WEEKLY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|23.386348033897|31|1.8874680940665|0.1233|1|2|0.07313|25.24|-0.08719|9|-0.087189911968905|9|31.24|-0.00427|0.01818|-0.020558957107892|0.063861423123892|73.025597052271|127.42194415879|160.76433170543|0.588|0.294|0.13886|17|9|0.001522192513369|0.052783226381462|58.819999694824|2020-09-06|-0.17829|2020-03-15|0.17978|2023-11-05
2024-04-13 22:53:51|WEEKLY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|19.666317665202|4|2.1687273304916|0.1063|1|2|0.07664|26.55|-0.06737|27|-0.067371532860679|27|38|0.09658|0.17517|0.013565287127411|0.081658476604218|100.27159914306|141.50940815569|139.73683808979|0.538|0.385|0.30642|13|6|0.0025521931589537|0.084277726358149|105.90000152588|2021-07-11|-0.18495|2022-03-06|0.32105|2014-11-30
2024-04-13 22:53:52|WEEKLY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|-2.1351450910107|48|0.13454352110432||0|0|0.37754|1.774|0.0215|36|0.021499420741898|36|52.21|0.0221|0.19265|0.12599497568007|0.28221229093445|204.39435845485|444.8687283255|422.38097714864|0.786|0.5|0.21125|14|7|0.0032711953727506|0.075030784061696|5.8600001335144|2023-04-09|-0.45611|2023-05-21|0.52756|2022-09-11
2024-04-13 22:53:53|WEEKLY|03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|32.25148000872|68|0.37479386146866|0.0241|1|1|0.02406|33.2|-0.16451|8|-0.066510826385434|10|33.24|-0.10017|-0.02381|-0.039915574435662|0.051800729123273|45.440591104137|136.75921024573|771.55475177706|0.571|0.333|0.25487|21|9|0.0041536993464052|0.07101431372549|42.930000305176|2018-04-29|-0.24043|2020-03-22|0.31373|2009-03-29
2024-04-13 22:53:54|WEEKLY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|-5.5464593319409|26|0.44634151390354||0|0|0.03527|4.295|-0.31296|14|-0.31296294320376|14|30.5|0.01364|0.06097|-0.30119693356986|-0.30119693356986|48.81900128|48.81900128|16.976285398469|0.5|0.5|0.3542|4|2|-0.0083794557823129|0.12348292517007|26.799999237061|2021-08-01|-0.19921|2023-01-15|0.43872|2023-07-16
2024-04-13 22:53:54|WEEKLY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|-0.93520764290831|161|0.14363106519457||0|0|0.92405|0.6|-0.20202|45|-0.20202016163913|45|33.69|-0.001|0.05894|0.066475684062111|0.19429254665108|107.70371748496|203.99105518597|31.578949019519|0.563|0.375|0.21443|16|8|0.00010748211731045|0.072407367668097|12.189999580383|2017-01-29|-0.29412|2024-04-14|0.47706|2022-11-06
2024-04-13 22:53:56|WEEKLY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|-2.4460077403725|7|0.15105380352514||0|0|-0.17647|2.2|-0.17747|8|-0.17747439217707|8|43.78|0.06448|0.14964|0.26880423275775|0.2909516344525|460.46504108081|413.42920089499|223.35025540439|0.444|0.389|0.25903|18|6|0.0027895088161209|0.08738459697733|6.960000038147|2021-04-25|-0.23529|2017-03-26|0.28197|2022-10-09
2024-04-13 22:53:57|WEEKLY|03097|49818|/equities/adler-real|DAXCLASSIC|7.9890516421773|31|0.29031616377903|0.5238|1|2|0.28736|8.96|-0.29288|33|-0.29287596471455|33|45.38|0.52488|0.64604|0.90718916481761|1.3067718832208|1065.7610413223|1157.1716790951|1518.6441417673|0.625|0.438|0.24906|16|7|0.0057101455026455|0.078080158730159|16.10000038147|2018-09-02|-0.32031|2022-05-01|0.61017|2009-05-24
2024-04-13 22:53:58|WEEKLY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-0.37413747187851|145|0.056141241867538||0|0|0.99121|0.197|0.01951|62|0.019509719207857|62|38.88|0.07759|0.13302|0.15686982280745|0.15686982280745|131.94804273|131.94804273|1.1389940740947|0.25|0.25|0.18546|8|1|-0.0068514945054945|0.10024661538462|48.822784423828|2018-09-02|-0.38268|2022-05-01|0.38133|2023-06-04
2024-04-13 22:53:58|WEEKLY|03099|1081899|/equities/akasol|DAXCLASSIC|115.15432298049|78|2.0485587521888|1.7232|1|2|1.55814|121|-0.23763|26|-0.23762887747829|26|37.33|-0.26404|-0.08212|-0.23762887747829|-0.23762887747829|76.237|76.237|243.46076085018|0.333|0.333|0.27332|3|0|0.006943544973545|0.085998465608466|137.94000244141|2021-01-10|-0.22718|2020-03-01|0.25529|2020-01-19
2024-04-13 22:53:59|WEEKLY|03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC|-15.426734629611|35|0.69802027444232||0|0|0.18125|13.1|-0.08571|25|-0.085714285714286|25|43|0.03422|0.08027|-0.082730944054879|-0.06448989087892|70.593425882269|81.842705793599|60.38257923827|0.5|0.375|0.15138|8|4|-0.00055693121693122|0.053319947089947|23.430000305176|2015-05-17|-0.15716|2018-10-14|0.2239|2020-02-23
2024-04-13 22:54:01|WEEKLY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|3.1713865699967|20|0.31554625790299|-0.2473|1|1|-0.24731|3.5|-0.36809|3|-0.36808670766896|3|45.74|0.02198|0.08387|-0.040419147689161|0.029972430967338|46.628482590887|101.89017734506|20.970640431424|0.579|0.316|0.18356|19|10|-0.00018754504504504|0.063507601351351|20|2021-11-07|-0.37811|2008-10-12|0.51515|2008-11-30
2024-04-13 22:54:02|WEEKLY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|34.23580035799|59|2.5547330868467||0|0|1.14778|43.6|-0.13333|5|-0.13333331214057|5|31.33|-0.12633|-0.05593|-0.036841828662429|-0.087531208106439|84.557836868895|75.820984791384|157.34391885474|0.444|0.333|0.25095|9|2|0.0026528529411765|0.070733647058824|51.5|2017-10-29|-0.25|2018-10-21|0.42805|2017-10-22
2024-04-13 22:54:02|WEEKLY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|107.03049447628|1|5.4898351745742||0|0|0|123.8|0.28589|42|0.35157547315374|59|37.14|0.02434|0.07238|0.10989124132648|0.26196043928546|297.03297006299|518.35953032879|1149.4893016696|0.714|0.381|0.19132|21|12|0.0041530512820513|0.066105602564103|206.5|2021-11-07|-0.24159|2020-03-15|0.19898|2020-05-03
2024-04-13 22:54:03|WEEKLY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-2.336698838255|7|0.2585894149693||0|0|-0.13171|1.8775|0.01406|24|0.014058680552849|24|43|0.13629|0.16417|0.11364322671252|0.1308718789982|187.36870676958|171.25521537558|45.570391004166|0.7|0.5|0.19418|10|5|-0.00029061926605505|0.06916497706422|8.8819999694824|2020-02-23|-0.28841|2020-03-15|0.24744|2022-11-13
2024-04-13 22:54:04|WEEKLY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|-7.4756338652714|26|0.5418779868796||0|0|0.11364|5.85|-0.17137|28|-0.17136583685993|28|25.96|-0.14021|-0.02357|-0.10293850073512|-0.067415379090028|12.667185484829|46.536402229443|119.63190315661|0.538|0.385|0.28004|26|8|0.0025899142857143|0.093447257142857|12.699999809265|2021-12-19|-0.25373|2015-03-22|0.45455|2021-04-04
2024-04-13 22:54:06|WEEKLY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|15.004185173518|22|1.2083861163676|0.1392|1|1|0.13918|17.68|-0.10368|21|-0.10368345974831|21|38.56|-0.05961|-0.00633|0.1111175011282|-0.050385319737702|137.62415433869|84.28207453848|34.871794948965|0.556|0.333|0.28673|9|4|2.3369565217389E-5|0.10073698369565|95.480003356934|2017-10-22|-0.26074|2020-03-15|0.30949|2020-04-12
2024-04-13 22:54:07|WEEKLY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|60.043276281744|1|4.0897412394187||-1|0|0|74.85|0.02994|48|0.067752454383908|26|34.04|-0.00462|0.06502|0.040832798783787|0.090886186142356|132.09155535708|184.36269663333|341.7808209037|0.565|0.391|0.21818|23|8|0.0025945977011494|0.068504265644955|119.75|2022-04-24|-0.20359|2020-03-15|0.24921|2019-12-15
2024-04-13 22:54:07|WEEKLY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|-5.4163775102272|30|0.63961805174723||0|0|0.3037|4.7|-0.272|10|-0.27200175018568|10|68.5|0.2738|0.28922|-0.27200175018568|-0.27200175018568|72.8|72.8|9.1439682290647|0.5|0.5|0.36185|2|1|-0.010724698795181|0.12744156626506|52.740001678467|2021-03-28|-0.20513|2021-11-28|0.36234|2022-08-07
2024-04-13 22:54:08|WEEKLY|03109|993977|/equities/aves-one-ag|DAXCLASSIC|14.277872442113|55|0.41888933991106|0.6324|1|1|0.63243|15.1|-0.2621|23|-0.26209678225661|23|24.22|-0.13587|-0.04854|-0.064045360794594|-0.049259603424967|59.719373111215|68.109822095112|214.79374012538|0.556|0.444|0.21249|9|4|0.0039448161764706|0.064828860294118|15.85000038147|2022-01-16|-0.2375|2020-03-01|0.25728|2021-08-15
2024-04-13 22:54:09|WEEKLY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|5.3620938272571|40|0.42156988343913|0.2621|1|1|0.26214|6.5|0.1388|52|-0.042056144007488|40|39.15|0.04782|0.12546|-0.029803178320766|-0.086002895568086|86.632729146889|76.07369963724|86.206896987869|0.308|0.231|0.18615|13|5|0.00090518248175183|0.073374434306569|8.6999998092651|2014-06-29|-0.25993|2020-02-09|0.28125|2020-07-12
2024-04-13 22:54:11|WEEKLY|03111|6326|/equities/bauer-ag|DAXCLASSIC|-6.7475652709451|86|0.18918840139595|0.4135|-1|1|0.41346|6.1|-0.00271|43|-0.0027069783717661|43|33.35|-0.0824|0.0044|-0.011359459478518|-0.025490524691083|51.447342631919|50.438812621853|29.554263977798|0.7|0.45|0.25186|20|11|-0.0001770079787234|0.076571835106383|39.994998931885|2011-01-23|-0.28289|2019-09-22|0.33023|2018-04-15
2024-04-13 22:54:12|WEEKLY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-39.946042648165|80|3.2083387657639|0.3098|-1|1|0.3098|35.2|0.58385|103|0.58385089414962|103|62.2|-0.03213|0.01584|0.092418518712492|0.092418518712492|124.74416164787|124.74416164787|108.74266890465|0.4|0.4|0.19988|10|5|0.0010367475035663|0.062165549215407|74.599998474121|2022-06-12|-0.14815|2022-04-17|0.34969|2022-10-30
2024-04-13 22:54:13|WEEKLY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-30.032432275823|54|1.7358108221859||0|0|0.36447|24.15|-0.19831|19|-0.19831226209448|19|45.13|-0.02683|0.02019|-0.020541377580506|0.040903218110847|76.428947415347|114.94429233615|127.98091438512|0.5|0.313|0.14978|16|5|0.00088211612903226|0.049436980645161|49.200000762939|2022-11-27|-0.1469|2020-03-01|0.25|2020-03-29
2024-04-13 22:54:13|WEEKLY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|28.668455640582|2|2.6005151933738|0.0149|1|2|-0.01809|35.82|-0.04663|19|-0.046632114576762|19|37.22|0.06251|0.1161|0.11378443240994|0.13262788645322|148.22853023156|142.74566908212|114.8070568575|0.556|0.444|0.26141|9|4|0.0015311011904762|0.07508693452381|73.599998474121|2022-04-03|-0.18807|2022-09-18|0.17034|2022-11-13
2024-04-13 22:54:14|WEEKLY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|-52.736019955417|8|2.6786736999421||0|0|-0.02433|44.2|0.12442|61|0.12441920442904|61|56.21|0.18146|0.26995|0.026860198990548|-0.0070005575717898|112.58901909487|94.414248384525|271.1656615446|0.5|0.286|0.21484|14|4|0.0024689924433249|0.072386335012595|138.69999694824|2015-03-29|-0.2469|2020-03-15|0.23047|2020-03-29
2024-04-13 22:54:16|WEEKLY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|-3.1943207096553|51|0.26607893186453|0.4857|-1|1|0.48571|2.52|-0.3|22|-0.29999998637608|22|46.5|0.26761|0.41199|0.99258091069169|1.0542986218103|482.05689500556|266.708472807|12.395474620676|0.286|0.214|0.28873|14|5|-0.0005741940085592|0.086332410841655|150.30000305176|2017-06-11|-0.51754|2011-05-29|0.53846|2022-11-27
2024-04-13 22:54:17|WEEKLY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|-1.9875922000218|147|0.20836406270028|||0|0.91111|1.36|||-0.29999998637608|22|0|0|0|0|0|100|100|8.8888888715745|0|0|0|0|0|-0.013321095890411|0.12782164383562|27.159999847412|2021-09-12|-0.20022|2022-06-19|0.3779|2024-01-07
2024-04-13 22:54:18|WEEKLY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|36.909333745732|14|2.0432300412403||0|0|0.09984|41.75|-0.00122|16|-0.0012232175375398|16|24.71|-0.09241|-0.02406|-0.045305332666111|-0.05568449491385|38.196041751422|42.327749324389|125.80605967393|0.548|0.419|0.21046|31|12|0.0017746084724005|0.070220025673941|93.050003051758|2014-04-06|-0.30682|2020-03-15|0.27565|2020-04-12
2024-04-13 22:54:19|WEEKLY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|41.000923308659|210|0.67554897394349|0.9358|1|1|0.93578|42.2|-0.08521|31|-0.085207830808063|31|34.35|-0.06732|0.08514|-0.021569283604928|-0.011524064513216|37.048934472042|40.797848798099|108.20513016138|0.471|0.412|0.19316|17|6|0.0016419798234552|0.052643102143758|47.490001678467|2009-08-16|-0.70237|2010-05-09|0.30903|2017-04-02
2024-04-13 22:54:20|WEEKLY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|-29.941278659923|123|1.9471475986366|0.2546|-1|1|0.25459|28.4|0.69333|70|0.69333326551649|70|41.94|0.10825|0.15862|0.17464927891564|0.22013889319955|381.01759057164|301.83133204408|77.610474077248|0.688|0.438|0.21953|16|10|0.0012328625472888|0.05842711223203|45.134998321533|2009-08-30|-0.69473|2010-05-09|0.22469|2011-06-26
2024-04-13 22:54:21|WEEKLY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|89.737828218512|9|4.5040572604962||0|0|0.03009|101|-0.0937|25|0.11922600791114|41|34.13|-0.05671|0.00553|0.048722429668516|0.15226964715793|105.22525704358|188.74774032678|779.92279140992|0.478|0.304|0.17818|23|7|0.0033945649432535|0.0590489407314|106|2024-04-14|-0.22958|2020-03-15|0.19976|2009-07-19
2024-04-13 22:54:22|WEEKLY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.9117983468785|46|0.16603553353467||0|0|0.20838|3.4|0.02001|15|0.020012805394696|15|40.94|0.02044|0.06301|0.040668331096729|0.13935212613868|115.3145939463|190.22530096763|185.79235058109|0.625|0.375|0.19961|16|7|0.0021995714285714|0.063329457142857|10.036557197571|2018-11-18|-0.26956|2023-06-04|0.45902|2010-11-14
2024-04-13 22:54:23|WEEKLY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|-4.2974542808677|53|0.36748474280519|0.4038|-1|1|0.40385|3.1|-0.24419|8|-0.24418608680682|8|37.4|0.07271|0.11254|0.041531683538353|0.076629474551208|102.13040657478|112.0444997315|31.504063582939|0.8|0.5|0.26721|10|7|-0.00099232394366197|0.086848028169014|27.75|2018-02-04|-0.25889|2020-03-15|0.26522|2016-10-30
2024-04-13 22:54:24|WEEKLY|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|-15.23719345977|7|0.21239769276665||0|0|0.07006|14.6|0.11156|23|0.1115578347146|23|37|0.08169|0.16762|0.19130586617239|0.19130586617239|183.78203942921|183.78203942921|95.176011970291|0.5|0.5|0.09744|8|0|0.00052251655629139|0.036664370860927|16.700000762939|2023-12-17|-0.12347|2018-12-23|0.19697|2023-09-17
2024-04-13 22:54:25|WEEKLY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.3389797119523|4|0.19062857912963|-0.2294|-1|1|-0.22943|2.122|-0.30291|12|-0.30290795550586|12|39|0.04583|0.08954|0.035411501599733|0.0078722905048673|120.47246227103|93.607741167737|7.0827771824564|0.65|0.4|0.27989|20|11|-0.00094238825031928|0.079115453384419|58.709999084473|2010-12-05|-0.67478|2012-05-13|0.45231|2020-12-20
2024-04-13 22:54:27|WEEKLY|03126|19866|/equities/metro-ag-vz|DAXCLASSIC|-6.6183458039506|13|0.81944861244306|0.2176|-1|1|0.21757|3.74|-0.34966|8|-0.34965982696196|8|37.39|-0.07012|-0.02975|-0.11717095299152|-0.12968190954459|16.970547139974|30.149872092653|15.914893657603|0.667|0.444|0.2529|18|9|-0.00073613138686131|0.071166598540146|42.049999237061|2010-01-31|-0.69244|2012-05-06|0.31064|2009-04-19
2024-04-13 22:54:28|WEEKLY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|91.690845187443|40|4.4905248778473|0.04|1|1|0.04|101.4|-0.05399|31|-0.053993284244889|31|32.04|-0.0567|0.00232|-0.052236877733921|0.003165374600192|38.712996915226|95.354858762323|444.73686367961|0.652|0.391|0.16676|23|11|0.0025654639175258|0.054960167525773|138.39999389648|2021-05-30|-0.15063|2020-03-15|0.12579|2017-12-10
2024-04-13 22:54:29|WEEKLY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|11.415012932588|5|0.61707890802988|0.086|1|1|0.08595|12.95|-0.34321|51|0.038487490843431|13|31.56|-0.06733|0.01533|-0.07537331899422|-0.088339516657071|20.850650606578|36.229160512566|60.77529315817|0.52|0.32|0.27806|25|10|0.0015561034047919|0.089462585119798|57.778999328613|2009-09-13|-0.2679|2022-03-06|0.63271|2009-03-29
2024-04-13 22:54:30|WEEKLY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.50518385165457|3|0.063061284004066|-0.0802|-1|1|-0.0802|0.33|-0.5685|28|-0.56850282646402|28|32.5|0.09807|0.15876|0.20969848070121|0.081589664135771|132.36637999633|60.510217086348|2.109505861051|0.583|0.417|0.30162|12|7|-0.0052137755102041|0.12287|50.97091293335|2017-09-10|-0.56373|2022-05-15|0.6938|2022-07-24
2024-04-13 22:54:30|WEEKLY|03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|-4.9929511111802|5|1.0791849022231|-0.9817|-1|2|-3.5098|2.3|-0.81281|2|-0.81281352422026|2|24.25|-0.10289|-0.0111|-0.21349057777714|-0.29923769411193|8.7893327352898|8.7746995908452|2.8255527140071|0.583|0.417|0.39864|12|5|0.022412745762712|0.072724677966102|84.5|2018-08-05|-0.90467|2024-03-03|8.70297|2024-02-18
2024-04-13 22:54:32|WEEKLY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|70.133264901475|10|4.6472452871547|0.2594|1|2|0.22571|82|-0.19571|24|0.19370289219365|83|45.53|0.03999|0.09959|-0.028274744831618|0.10685843985135|69.206108692658|146.31662709264|1478.8097181561|0.529|0.235|0.20121|17|8|0.0044368326947637|0.065434648786718|86.300003051758|2024-04-14|-0.20678|2020-03-15|0.29012|2020-03-29
2024-04-13 22:54:33|WEEKLY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|1.7897970539748|11|0.21581767542196|-0.1815|1|1|-0.18147|2.12|-0.35248|17|1.1087172232766|66|45.82|0.18542|0.27724|0.23102559211676|0.46417098756759|93.9915763411|251.84698814039|15.142856325422|0.647|0.412|0.3024|17|9|-0.00041877059569075|0.090989987325729|82.51000213623|2012-02-12|-0.30192|2022-03-27|0.70082|2020-08-16
2024-04-13 22:54:34|WEEKLY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|-1.0156662977|99|0.10076397280853|0.7995|-1|1|0.79951|0.82|-0.11087|7|-0.11086951361261|7|43|0.42712|0.62323|0.76941204642676|1.3514033069822|944.18973963015|809.3251624981|43.617021006769|0.786|0.429|0.19667|14|10|0.0011334571428571|0.086793185714286|6.289999961853|2015-05-17|-0.325|2012-07-29|0.53846|2012-07-15
2024-04-13 22:54:35|WEEKLY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-38.668540460876|30|2.143061871234|0.1528|-1|1|0.15276|33.5|0.86895|91|0.8689522645055|91|36.63|0.02334|0.11609|0.23396713800668|0.23396713800668|153.04017652178|153.04017652178|128.84615384615|0.375|0.375|0.20683|8|3|0.0018272670807453|0.067994223602484|91.949996948242|2022-01-09|-0.18705|2020-03-15|0.17207|2021-04-18
2024-04-13 22:54:36|WEEKLY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-30.004882647043|21|1.5808183318677||0|0|0.04488|26.6|0.0018|54|0.0017986023662375|54|38.55|-0.00038|0.05533|0.06193207145928|0.093560113669949|200.41997548285|213.15816809833|247.67226208889|0.75|0.5|0.175|20|10|0.0018938179519595|0.056691201011378|49.226642608643|2018-01-21|-0.15783|2020-03-01|0.1567|2009-11-15
2024-04-13 22:54:37|WEEKLY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|17.987602956497|17|0.84594028688568||0|0|-0.16283|18.92|-0.11605|15|-0.12402195745665|3|45.18|-0.0114|0.04868|0.047230280960241|0.036710539868896|135.62340239495|117.82819758539|95.161453099964|0.529|0.353|0.16512|17|6|0.00075248724489796|0.050911454081633|48.325000762939|2015-04-19|-0.273|2020-03-22|0.41034|2020-11-15
2024-04-13 22:54:38|WEEKLY|03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC|19.518712952054|14|1.6184095021171|0.0966|1|2|-0.12667|19.65|-0.07609|10|-0.076086937367127|10|22.56|-0.22273|-0.12632|-0.042249033588246|0.075464052290268|74.107296079297|121.48987964673|288.50718298875|0.556|0.333|0.19265|9|3|0.0062264814814815|0.063533564814815|24|2021-11-28|-0.15302|2022-01-30|0.32353|2021-10-31
2024-04-13 22:54:39|WEEKLY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|-3.7392024326584|111|0.34572607192702|0.7695|-1|1|0.76947|3.02|-0.13816|17|-0.13815785882546|17|53.83|-0.04051|0.14435|0.24309004897495|0.35269148933005|189.61965320685|207.39552352848|68.151819301127|0.667|0.5|0.15677|6|3|0.00010357967667437|0.061722240184757|19.25|2020-03-08|-0.39024|2023-10-08|0.35484|2016-01-17
2024-04-13 22:54:40|WEEKLY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.2499340402106|56|0.51013520588167||0|0|0.35641|4.946|-0.11055|6|-0.11055368774228|6|25.06|-0.02162|0.02843|-0.014567056266803|0.0013905154631227|79.81872686191|94.98613769261|42.20136507246|0.563|0.438|0.20737|16|8|-0.00041741228070175|0.069178092105263|15.739999771118|2020-02-16|-0.28475|2020-03-22|0.28007|2020-11-15
2024-04-13 22:54:41|WEEKLY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|-21.668166693277|6|1.2593887833182||0|0|0.06336|17.74|0.00649|28|0.0064918834315262|28|32.58|-0.09442|-0.03202|-0.016221840135962|0.086802660003534|53.617756425116|192.69545022846|403.09019947417|0.5|0.375|0.1956|24|9|0.0026529097839898|0.059204879288437|53.040000915527|2021-09-19|-0.20206|2009-05-17|0.31688|2009-03-15
2024-04-13 22:54:43|WEEKLY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|5.202273650354|18|0.33674206886494|0.3224|1|1|0.32239|6.12|0.07135|38|0.071348133689332|38|36.81|0.01639|0.12487|0.00084093532306656|0.020767092322477|75.415942188258|89.719477304196|351.72412942621|0.476|0.381|0.26944|21|8|0.0032705443037975|0.084138063291139|9.0500001907349|2019-06-23|-0.33992|2015-09-20|0.22526|2011-12-04
2024-04-13 22:54:44|WEEKLY|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|-6.6716968033233|82|0.43223226777443||0|0|0.455|5.45|-0.17628|33|-0.17627679430008|33|49.5|0.18373|0.23055|0.18823286977849|0.18823286977849|127.90229928|127.90229928|45.153272138045|0.5|0.5|0.22202|4|2|-0.0014714695340502|0.06822752688172|28.5|2020-07-12|-0.35808|2021-01-10|0.25683|2020-06-28
2024-04-13 22:54:44|WEEKLY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.0900560554176|104|0.37177711952957||0|0|0.8898|1.512|0.13765|74|0.13764509035273|74|34.25|-0.07353|0.02155|0.020086501307107|0.078684733925968|108.32294530452|157.55277265959|63.502727344278|0.5|0.35|0.18364|20|6|0.0010317639593909|0.070148705583756|17.39999961853|2020-02-23|-0.33866|2020-03-22|0.39412|2024-03-31
2024-04-13 22:54:45|WEEKLY|03144|6315|/equities/gildemeister|DAXCLASSIC|43.026101819887|62|0.72705146511019||0|0|0.03774|44|-0.02387|69|-0.023866347579543|69|33.9|-0.03817|0.00569|-0.0029883305970749|0.12141283919512|55.338082018532|207.92615024271|601.09288207863|0.667|0.429|0.17126|21|10|0.0029315782664942|0.045569391979301|53.849998474121|2017-09-17|-0.15716|2014-08-03|0.1493|2015-01-25
2024-04-13 22:54:46|WEEKLY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|-24.071950667276|49|1.2861467709083||0|0|0.20911|22.92|0.082|27|0.082004846133662|27|40.39|0.03942|0.18423|0.12187844547921|0.15177032409656|194.32507404197|196.39464903759|382.00000127157|0.5|0.389|0.23024|18|6|0.0031919870967742|0.076314193548387|60.275001525879|2017-11-05|-0.44388|2013-04-14|0.19061|2020-06-07
2024-04-13 22:54:48|WEEKLY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|36.46884310219|18|1.4593474508126|0.2617|1|2|0.1987|40.54|0.14406|63|0.13648669485375|66|27.18|-0.02576|0.02756|0.056440007525518|0.082077184173885|136.63277203332|126.46415481859|122.55138655243|0.545|0.273|0.19182|11|5|0.0017711075949367|0.061354588607595|41.880001068115|2021-08-29|-0.25369|2020-03-22|0.25655|2020-04-12
2024-04-13 22:54:49|WEEKLY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|-13.806444811451|1|0.71048169918447||0|0|0|11.2|-0.18367|18|0.043103276284628|40|54.5|0.06978|0.11872|0.060214959889268|-0.045011819111994|111.79751716456|90.4232097|52.117263511178|0.5|0.25|0.18954|8|3|-0.00081825688073394|0.064629541284404|22.89999961853|2016-01-17|-0.15192|2016-02-14|0.15338|2020-09-20
2024-04-13 22:54:50|WEEKLY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|139.99494123761|18|6.9988999305979||0|0|-0.01863|158|-0.16836|9|-0.11779765848895|48|45.53|0.11259|0.17544|0.10566176798503|0.19580174283933|106.16522442761|123.54447316107|416.88652675149|0.533|0.333|0.20022|15|7|0.0029746|0.062092585714286|227|2021-12-05|-0.21696|2018-10-28|0.20186|2020-05-03
2024-04-13 22:54:51|WEEKLY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|5.4597273531894|2|0.52175750125315|0.0943|1|2|0.03191|6.79|-0.08017|25|-0.080166292710055|25|31.04|-0.00019|0.06846|-0.042158536015339|-0.06246272995615|43.647170854774|48.941339738547|54.494381549479|0.56|0.36|0.23171|25|13|0.0010251994851995|0.085010025740026|35.514999389648|2013-10-27|-0.28714|2020-03-15|0.32979|2020-06-07
2024-04-13 22:54:51|WEEKLY|03150|955862|/equities/elumeo-se|DAXCLASSIC|2.2010879261116|33|0.14346760261757||0|0|-0.25806|2.3|-0.25|16|0.60139313555181|11|28.07|0.1863|0.27718|0.091493824584706|0.18957267719977|144.50382310435|152.53078949626|9.2369477411745|0.467|0.2|0.26525|15|5|-0.0017862693156733|0.093670794701987|25.889999389648|2015-08-16|-0.34066|2020-03-15|0.41176|2020-02-16
2024-04-13 22:54:53|WEEKLY|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|13.798750712906|5|1.0404164544626|0.2031|1|2|0.00803|16.94|-0.39576|4|-0.20789472941216|8|51.53|0.06759|0.20379|0.25305295876253|0.38947007247221|346.98612469808|530.06097569452|891.57898666456|0.533|0.4|0.20251|15|5|0.0036507722007722|0.061627657657658|25.549999237061|2021-01-10|-0.20943|2020-03-15|0.25671|2024-03-10
2024-04-13 22:54:54|WEEKLY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|0.29335855586309|12|0.088880482173699||0|0|-0.20567|0.56|-3.09884|7|-0.77662336350411|20|32.44|-0.33179|-0.17313|-0.3335602099|-0.089637851839734|-112.18546262078|28.773553731953|28.497596708717|0.889|0.444|0.50484|9|6|0.0036279537953795|0.097318118811881|4.5199999809265|2020-02-23|-0.66606|2023-06-18|1.48387|2023-07-23
2024-04-13 22:54:55|WEEKLY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|16.848628316037|2|0.75795736785976|0.0148|1|2|0.00053|18.88|0.2|72|-0.14682169883891|17|33.59|-0.05839|-0.01037|-0.03816466420996|-0.10478008565124|75.790937668412|79.96514868|58.542633056641|0.353|0.118|0.15203|17|4|-0.00033013986013986|0.051224965034965|37.744998931885|2015-08-16|-0.15187|2020-03-15|0.1403|2020-04-12
2024-04-13 22:54:56|WEEKLY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|4.1880119403771|21|0.42732936274439|0.4975|1|2|0.37255|5.6|-0.09057|42|-0.090572241140667|42|35.31|-0.0474|0.04818|0.13739910829671|-0.013288371487366|263.26852041465|86.817149991671|30.982017528401|0.692|0.385|0.30836|13|6|0.00052958246346555|0.10080949895616|32.5|2018-01-14|-0.54641|2020-03-22|0.46196|2020-08-23
2024-04-13 22:54:56|WEEKLY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|-47.12412976505|7|1.7913765883499|0.0111|-1|1|0.01113|41.75|-0.10055|14|-0.10055384627387|14|35.55|0.00539|0.03536|0.018206447300734|0.038634150103229|111.12583485016|131.46165856351|90.133852061889|0.636|0.364|0.14345|22|13|0.00059618020304569|0.045090736040609|77.699996948242|2017-10-29|-0.50463|2009-08-23|0.16411|2023-04-30
2024-04-13 22:54:58|WEEKLY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|9.0187859124351|48|0.71158649838177|0.0885|1|1|0.0885|10.885|0.53488|93|1.6841518418889|61|34.29|0.03828|0.13499|0.1589527214456|0.37958120084831|227.8781459609|807.94977407111|1170.4301231361|0.81|0.429|0.23949|21|11|0.0048608604954368|0.078552477183833|29.700000762939|2021-07-04|-0.39686|2022-12-11|0.30168|2022-11-13
2024-04-13 22:54:59|WEEKLY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-3.0445807727086|32|0.1648602734641||0|0|0.16883|2.56|-0.03448|67|-0.034482799856203|67|42.06|-0.06359|0.01195|0.025517043140765|0.12904702035368|71.42963417582|194.63798806614|426.66664017571|0.611|0.444|0.23639|18|9|0.0032917766497462|0.075982296954315|6.0999999046326|2017-06-11|-0.26842|2009-06-28|0.54128|2009-05-17
2024-04-13 22:55:00|WEEKLY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|-56.188194029079|1|3.1060643966151||1|0|0|44.78|-0.0766|64|-0.076598775998213|64|43.67|0.02|0.06564|0.032910259767819|0.081675260008765|123.09232564167|162.4169976337|188.07223764683|0.722|0.444|0.17529|18|10|0.001718524173028|0.058751399491094|97.26000213623|2018-02-04|-0.26193|2020-03-15|0.35558|2020-11-15
2024-04-13 22:55:01|WEEKLY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|12.634980144242|31|1.0240879517854||0|0|0.13609|15.36|-0.34232|12|-0.34231804253172|12|43|0.10751|0.15525|-0.34231804253172|-0.34231804253172|65.768|65.768|32.336841382478|0.333|0.333|0.35998|3|1|-0.0040849056603774|0.10140540880503|53.599998474121|2021-04-11|-0.44059|2023-02-05|0.23134|2022-11-13
2024-04-13 22:55:01|WEEKLY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|33.031559038013|75|1.3228136539956|0.4257|1|2|0.31551|36.9|0.14351|69|-0.11151797228109|17|41.71|0.00127|0.06796|0.17920354254418|0.22956644425139|277.88823139719|266.25184183386|726.80717943738|0.471|0.353|0.16402|17|5|0.0030997828863346|0.052597560664112|47.599998474121|2018-09-02|-0.11538|2020-03-15|0.15624|2009-04-19
2024-04-13 22:55:03|WEEKLY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|40.409852745726|76|1.9033826978359|0.5263|1|2|0.46815|46.1|0.24664|86|0.051232625487286|26|41.12|0.0084|0.08613|0.1279378219118|0.19140302791401|240.956281968|271.84465418333|714.72867964896|0.588|0.412|0.17726|17|7|0.0032155684754522|0.055278074935401|51.909999847412|2017-06-25|-0.15242|2011-08-07|0.17732|2020-03-22
2024-04-13 22:55:04|WEEKLY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|-1.0801864078744|75|0.12267869759502|0.7711|-1|1|0.77107|0.815|-0.49859|28|-0.49859155062006|28|31|-0.12833|-0.05117|-0.16419610072095|-0.033255620133352|29.964476015745|67.642954570737|20.374999940395|0.667|0.5|0.34349|6|3|-0.0032228076923077|0.083549346153846|7.0999999046326|2022-04-24|-0.24339|2023-10-15|0.55702|2022-04-24
2024-04-13 22:55:05|WEEKLY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|33.878495246437|16|1.631556321609||0|0|0.00133|37.74|0.72954|88|0.72954116423252|88|33.61|-0.03331|0.02941|0.067208833907062|0.13892917070545|136.7208793842|194.34583102035|483.84616353338|0.522|0.348|0.18787|23|8|0.0029162182741117|0.062039822335025|50.169998168945|2016-08-21|-0.21801|2016-10-23|0.18926|2009-04-05
2024-04-13 22:55:06|WEEKLY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-109.89080011945|26|8.1640327323288|-0.037|-1|1|-0.037|99.5|0.5037|49|0.50369623772845|49|34.59|-0.06128|0.01773|0.0030870438262192|0.071440321015478|73.69217392304|132.28404103306|663.33333333333|0.545|0.364|0.17362|22|9|0.003213358778626|0.060338396946565|122.90000152588|2023-09-10|-0.17239|2020-03-15|0.16996|2015-08-02
2024-04-13 22:55:07|WEEKLY|03165|19214|/equities/gesco-ag|DAXCLASSIC|-19.606018812808|41|0.90969308341202||0|0|0.21888|18.2|-0.16786|11|-0.16785717010498|11|37.4|-0.00987|0.03593|0.0079351420200938|0.052736273037763|71.163098568912|119.95697925193|58.558561157066|0.65|0.35|0.16849|20|8|0.00056505076142132|0.05327423857868|72.680000305176|2011-07-31|-0.68012|2011-10-16|0.17568|2020-07-05
2024-04-13 22:55:09|WEEKLY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|0.17579449941428|8|0.063433084745771|-0.238|1|2|-0.32709|0.2335|3.14806|73|3.1480584046834|73|80.67|1.54348|1.79541|3.1480584046834|3.1480584046834|414.806|414.806|5.4069700485318|0.333|0.333|0.59354|3|1|-0.0054407228915663|0.16526718875502|14.96399974823|2021-02-28|-0.39191|2024-03-10|0.44444|2024-01-28
2024-04-13 22:55:10|WEEKLY|03167|13151|/equities/grammer|DAXCLASSIC|-11.45499100881|43|0.95312841997992|0.1308|-1|1|0.13077|11.3|0.12069|34|0.12068961831818|34|40.78|0.08739|0.16779|0.11990262644413|0.075649186056346|176.33115478971|115.0848020203|212.80603225054|0.444|0.333|0.25666|18|7|0.0028929381443299|0.085512860824742|66.960113525391|2018-06-10|-0.30728|2020-03-22|0.46522|2020-03-29
2024-04-13 22:55:11|WEEKLY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|8.3373788264005|30|0.71254051835642|0.157|1|1|0.15698|10.65|0.56946|102|0.035277908793601|70|42.92|0.13654|0.1832|0.30280703353219|0.51061486031638|387.5955018397|301.38054586679|226.11463975105|0.615|0.308|0.14807|13|8|0.0020946337308348|0.054798807495741|24.39999961853|2018-09-02|-0.2011|2020-03-15|0.1425|2023-11-05
2024-04-13 22:55:11|WEEKLY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|20.41485807748|18|1.3033675974084|-0.0843|1|1|-0.08434|22.8|-0.20837|18|-0.2083734094981|18|40.16|-0.02372|0.11202|0.11446857235922|0.21340891163859|100.45720599205|129.93561319698|97.021273349194|0.579|0.368|0.2254|19|10|0.0017042564102564|0.06673|107.30000305176|2018-09-23|-0.67048|2012-05-06|0.23244|2020-04-12
2024-04-13 22:55:12|WEEKLY|03170|19198|/equities/h-r-ag|DAXCLASSIC|4.6164334902635|9|0.16366244016481||0|0|-0.06275|4.78|0.09894|72|-0.17732561725807|7|52.6|0.14811|0.21605|0.24274508957538|0.50539865892197|318.06182169073|273.32116183452|40.168070277625|0.467|0.2|0.22437|15|5|-2.7427854454203E-5|0.069740577164366|22.889999389648|2010-11-14|-0.19583|2020-03-01|0.18534|2020-06-21
2024-04-13 22:55:14|WEEKLY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-7.0335161483096|103|0.25942312420432||0|0|0.24126|6.73|-0.00791|44|-0.0079113726673712|44|31.09|-0.05126|-0.02113|-0.030704787707869|-0.0095153943467632|57.699615266936|88.45495551541|117.267820221|0.727|0.409|0.10543|22|12|0.00050464376590331|0.037774185750636|11.145999908447|2015-04-19|-0.17508|2020-03-15|0.19171|2009-04-05
2024-04-13 22:55:15|WEEKLY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|16.102719945275|31|0.23318386001485|0.4139|1|2|-0.02674|16.74|-0.35961|16|-0.35960824625792|16|39.43|-0.02815|0.05304|-0.037614799043595|-0.04294983097211|40.236337385521|51.365239102731|26.999999630836|0.667|0.429|0.20206|21|11|-0.00032505827505827|0.06471203962704|68.300003051758|2007-11-11|-0.31171|2008-10-12|0.54122|2023-09-17
2024-04-13 22:55:16|WEEKLY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|223.45986209424|51|9.7445886078469||0|0|0.19112|230.6|-0.19029|6|-0.064355489742886|91|32.04|-0.05341|-0.00599|-0.031976229193505|0.062479817710537|49.940322398951|146.23695970421|979.19326358457|0.652|0.348|0.15627|23|11|0.0034727700127065|0.04835875476493|256.60000610352|2024-03-24|-0.27781|2020-03-15|0.14592|2020-06-07
2024-04-13 22:55:16|WEEKLY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|102.9884855172|15|14.794275671558||0|0|-0.12882|148.1|-0.21535|12|-0.21534890498193|12|47.33|0.50436|0.75615|0.86240282322577|1.2806653461499|1427.8384520051|1363.0838642387|740.74862426842|0.667|0.444|0.37792|9|3|0.0077517045454545|0.10555565909091|474.60000610352|2022-05-22|-0.41633|2020-05-31|0.4931|2020-04-26
2024-04-13 22:55:17|WEEKLY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-33.205143301455|37|1.4165429141425|0.2081|-1|1|0.20811|29.3|-0.17595|26|-0.17594657588877|26|46.94|0.0356|0.06504|0.011668951906316|0.06956365919846|85.174647555808|130.01230556329|190.38335661749|0.75|0.438|0.16358|16|11|0.0012842439644219|0.052044218551461|66.800003051758|2021-07-18|-0.16889|2009-06-21|0.14428|2010-01-03
2024-04-13 22:55:19|WEEKLY|03176|6324|/equities/heidelberg|DAXCLASSIC|-1.2273759843721|42|0.068702132715874|0.2942|-1|1|0.2942|1.01|-0.15303|33|-0.15302606118798|33|40.88|0.05109|0.12569|0.10946407582679|0.093735544780434|176.71775137687|128.73428497864|2.2639394961855|0.625|0.406|0.25721|32|16|-0.00073242401779096|0.090443387694589|46.202899932861|2000-08-06|-0.24989|2009-10-18|0.56208|2021-01-24
2024-04-13 22:55:20|WEEKLY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|78.27631588638|22|2.8933555600442|0.1261|1|2|0.07161|83.8|0.13938|65|0.13938415206607|65|36.15|0.00227|0.09885|0.048882145408594|0.12540833716875|117.89600783139|150.07060766045|296.84734116407|0.462|0.308|0.1745|13|4|0.0031684317718941|0.062051201629328|92.599998474121|2024-03-24|-0.19467|2020-03-15|0.29227|2020-04-12
2024-04-13 22:55:21|WEEKLY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|60.357351064316|17|2.2801938973249|0.008|1|1|0.00801|65.4|-0.04882|24|-0.060906161270361|14|45.35|0.02738|0.07681|-0.010836022681813|0.061688691604325|88.754227117959|118.41874273658|367.82901574914|0.471|0.176|0.12993|17|7|0.0020594917407878|0.043022236340534|114.59999847412|2017-06-25|-0.14914|2020-03-15|0.09022|2020-03-29
2024-04-13 22:55:22|WEEKLY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|-3.5570544442043|4|0.29068483380825||0|0|-0.03358|2.77|-0.12159|13|-0.12158554304776|13|37|0.12772|0.18803|-0.03391234273677|-0.23079275841086|78.837385341|57.97506|10.452830116704|0.75|0.5|0.33825|4|2|-0.012373112582781|0.094876622516556|27.39999961853|2021-05-30|-0.21739|2022-09-25|0.22464|2023-12-24
2024-04-13 22:55:23|WEEKLY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|-2.8629617709912|214|0.15098726812327|0.366|-1|1|0.36598|2.46|-0.11388|22|-0.11387898212064|22|40.86|-0.0524|-0.01904|-0.034605055512542|0.0054662011449534|68.264069606046|94.314654542307|60.000002326035|0.571|0.357|0.15428|14|9|-0.00012112101910828|0.053671732484076|6.2189998626709|2016-06-05|-0.14074|2023-12-17|0.16379|2023-12-10
2024-04-13 22:55:25|WEEKLY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|95.04279517632|66|5.4723741525101|0.8037|1|1|0.80368|104|-0.23974|6|-0.23974361582699|6|34.38|0.0114|0.07222|0.091509475575371|0.15631605823601|125.96341202163|174.51166488834|395.4372738287|0.524|0.381|0.18974|21|9|0.0027431130876747|0.062415260482846|174|2017-05-14|-0.24201|2020-03-15|0.1898|2020-03-29
2024-04-13 22:55:25|WEEKLY|03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP|7.1094031166676|22|0.21353229444413|0.0554|1|2|-0.0144|7.53|0.35331|25|0.35331360887334|25|36.14|0.28158|0.4955|0.44679031712672|0.72438871188569|287.90782607512|343.49056868324|25.612245943916|0.714|0.429|0.4265|7|3|0.0011703284671533|0.12463321167883|31.799999237061|2018-07-22|-0.24153|2021-05-16|1.54054|2022-10-09
2024-04-13 22:55:26|WEEKLY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|64.470090926927|12|3.4933032786709|0.1147|1|1|0.11471|75.8|-0.18704|18|-0.18704159512166|18|36.95|0.04162|0.09121|0.092685769751086|0.16906952655991|217.1744076123|294.43803974784|394.27829153553|0.571|0.381|0.17865|21|7|0.0026342185514612|0.055663608640407|140.10000610352|2022-02-06|-0.29693|2022-06-19|0.22359|2020-04-12
2024-04-13 22:55:27|WEEKLY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|47.030151696594|5|0.88994968878192|0.0195|1|2|0.01426|49.8|-0.02534|25|-0.025342897975259|25|23.76|0.00299|0.06961|0.062735650240876|0.10770225352182|251.03381669411|320.4024547292|384.55598432852|0.436|0.273|0.11228|55|15|0.0017676125095347|0.034766346300534|57|2023-01-08|-0.19231|2020-03-01|0.18119|2021-12-12
2024-04-13 22:55:28|WEEKLY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-63.318346101156|11|4.4730039829348|0.1073|-1|1|0.10728|50.76|-0.12115|24|-0.12114992812054|24|35.27|0.09144|0.1365|0.17968354793099|0.33628026272958|250.57828326101|418.38800381626|466.11567237146|0.682|0.409|0.19841|22|13|0.0031910432569975|0.067321997455471|120.40000152588|2015-04-12|-0.28312|2020-03-15|0.23879|2020-06-07
2024-04-13 22:55:30|WEEKLY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|180.75178031051|19|18.481019407716|0.4435|1|1|0.44352|226.2|-0.28337|9|-0.13115940923276|9|24.61|0.07812|0.1275|0.17024551671576|0.40283900492063|392.95205557514|2812.7595850015|3899.9998191307|0.774|0.452|0.2456|31|17|0.0070143790012804|0.082152355953905|618|2021-02-14|-0.52995|2022-09-25|0.28665|2022-11-13
2024-04-13 22:55:31|WEEKLY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|22.273666430406|18|1.4104003760541||0|0|0.14159|25.8|-0.02032|16|-0.032751092248627|41|33.43|-0.04396|0.02278|0.058729178062887|0.098688250157527|151.11818782643|167.80982506551|288.26815404345|0.609|0.391|0.17795|23|9|0.0020669465648855|0.055794020356234|66.199996948242|2018-01-28|-0.23443|2020-03-15|0.1501|2020-11-15
2024-04-13 22:55:32|WEEKLY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|7.2101156169915|18|0.58221883090528|0.3132|1|2|0.20805|9|-0.02218|32|-0.022182087872289|32|27.64|-0.06397|0.00712|-0.13216687100235|-0.097850595087021|41.462002326551|65.580325249578|45.504457488662|0.545|0.364|0.20774|11|4|-0.00092728971962617|0.079824361370716|28.35000038147|2021-06-27|-0.27918|2020-03-15|0.16074|2020-04-12
2024-04-13 22:55:32|WEEKLY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|42.161045499064|7|2.0715372005331||0|0|-0.02245|47.9|0.04202|46|0.042021205377166|46|26.54|-0.05031|0.00929|-0.0010321013835905|0.038824188798977|78.015974554971|105.53782424336|168.66197946927|0.615|0.462|0.21466|13|5|0.0025617948717949|0.07173584045584|57.799999237061|2021-06-06|-0.20988|2020-03-15|0.17121|2020-06-07
2024-04-13 22:55:33|WEEKLY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|31.712822386116|18|2.2190594843726|0.2026|1|2|0.14671|38.3|0.00079|28|-0.13110584903418|8|45.18|0.05542|0.22443|0.13655332502491|0.22790012245199|218.33340322274|236.41565611466|475.18607001365|0.471|0.294|0.22448|17|5|0.0039225222929936|0.076301961783439|48.040000915527|2021-05-02|-0.66596|2011-05-08|0.21517|2009-08-23
2024-04-13 22:55:35|WEEKLY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-15.203262084024|97|0.90712429419382||0|0|0.4187|14.05|2.26501|80|2.2650078568688|80|42.69|0.12261|0.19962|0.22555232641689|0.30143294223182|228.48180964709|197.91914199938|32.535953101033|0.563|0.375|0.21829|16|6|-1.2836970475012E-7|0.075975057766367|58.849998474121|2011-02-20|-0.29206|2013-08-04|0.34242|2015-06-28
2024-04-13 22:55:36|WEEKLY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|-11.813204173425|38|0.5877348198425||0|0|0.40698|10.2|-0.00578|20|-0.0057802588746294|20|38|0.1532|0.2228|0.1256518391402|0.086583398512814|150.34643072843|120.9681144525|27.567567052068|0.667|0.5|0.2135|6|3|-0.003582641509434|0.064110754716981|39|2019-03-31|-0.14557|2019-07-07|0.20513|2021-04-11
2024-04-13 22:55:37|WEEKLY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|40.221306873773|12|3.1407472508927|0.1874|1|2|0.12133|48.15|-0.5254|13|-0.11421167329974|18|29.05|-0.04206|0.03219|0.0063093241116311|0.019688181730694|65.981819282821|103.58877431325|203.16455686015|0.579|0.368|0.21117|19|7|0.0026991829484902|0.072601207815275|103.69999694824|2021-11-21|-0.36252|2022-09-18|0.2585|2023-01-08
2024-04-13 22:55:38|WEEKLY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|-7.4034430032602|41|0.34401416694724|0.197|-1|1|0.19697|6.89|-0.14542|24|-0.14541833104524|24|37.15|-0.0584|0.00268|0.005869263070007|0.053875447306482|71.20905618585|105.91367643326|117.35649950347|0.55|0.4|0.28079|20|11|0.0019461174968072|0.0853230651341|23.40299987793|2011-05-15|-0.32936|2020-03-15|0.26339|2009-05-24
2024-04-13 22:55:39|WEEKLY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-47.421543692829|28|3.5097352024253|0.1311|-1|1|0.1311|42.75|0.43023|39|0.43023251687726|39|39.5|0.11022|0.13233|0.43222150549832|0.43023251687726|205.12501683|143.023|73.580036355839|0.5|0.25|0.21235|4|3|-0.00040643243243243|0.074416324324324|73.699996948242|2021-04-04|-0.1399|2022-05-15|0.15488|2022-08-14
2024-04-13 22:55:40|WEEKLY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|61.114043547445|7|3.0007860202391|0.0844|1|2|0.04495|69.05|0.00466|47|0.0046578670306689|47|31.22|-0.05595|-0.00526|-0.076951585472268|-0.058762331253724|72.032567362188|82.940962788076|84.578642292975|0.444|0.333|0.18225|9|3|0.00018745644599303|0.057458083623693|117.23999786377|2021-01-10|-0.15753|2021-07-04|0.17714|2022-11-13
2024-04-13 22:55:41|WEEKLY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-12.880009346701|37|0.92667095842466|0.2163|-1|1|0.21629|12.32|0.03676|38|0.036762382604119|38|53.14|0.12943|0.20702|0.26195233201639|0.33401484974847|341.90821603951|412.14616557717|152.85358627078|0.5|0.429|0.23561|14|5|0.0019290769230769|0.081042820512821|78.699996948242|2018-04-08|-0.19112|2020-03-15|0.22857|2022-11-13
2024-04-13 22:55:42|WEEKLY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|114.94256586078|18|4.1524785550313|0.2089|1|2|0.19328|127.8|0.09101|45|0.091009375191734|45|51.13|0.05763|0.14231|0.27361206600735|0.29643381553163|325.41292988814|280.6493573852|462.20616569597|0.4|0.333|0.18847|15|4|0.0027977423469388|0.05995556122449|130|2024-04-14|-0.23634|2019-07-14|0.14107|2020-04-12
2024-04-13 22:55:43|WEEKLY|03199|32433|/equities/kuka|DAXCLASSIC|80.132938587928|136|1.1890207250039|1.4|1|1|1.4|84|0.76767|124|0.63630589220964|40|63.78|0.37469|0.43644|0.5334643347525|0.86000250280997|738.14225305375|716.91626897962|753.09304172594|0.778|0.444|0.28018|9|7|0.0041303102961918|0.073942651622003|257.79998779297|2017-10-29|-0.20686|2017-10-29|0.25115|2016-05-22
2024-04-13 22:55:44|WEEKLY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-52.925723910257|116|2.1694755817471||0|0|0.26426|49|-0.09578|44|-0.095779185995602|44|55.75|0.08695|0.12476|0.14180217027237|0.09803666315111|190.65757328259|131.808280684|51.95631562768|0.583|0.333|0.15981|12|6|0.00066996173469388|0.048044655612245|307.04998779297|2013-03-03|-0.80101|2014-01-19|0.1686|2020-05-24
2024-04-13 22:55:46|WEEKLY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|22.685673253627|18|1.7377977797712|-0.0049|1|2|-0.06813|26.4|-0.1594|10|-0.1594004043899|10|45.12|0.06091|0.1411|0.064808614698689|0.049255298925553|152.01030603012|118.05240698179|180.9458488172|0.471|0.294|0.23217|17|5|0.0019954846938775|0.071977857142857|74.779998779297|2018-01-28|-0.19149|2022-03-06|0.18503|2022-06-05
2024-04-13 22:55:47|WEEKLY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|64.300857923375|20|4.8280679822709||0|0|0.0362|75.56|-0.31293|6|0.17912004128236|75|33.24|-0.01723|0.02419|0.015776503773365|0.084857552264201|94.871013240773|145.84875078825|171.72726717862|0.647|0.294|0.16703|17|8|0.001526198630137|0.050573647260274|139.80000305176|2021-08-22|-0.17981|2020-03-15|0.21498|2023-11-05
2024-04-13 22:55:47|WEEKLY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|-17.379817495231|12|1.1974386083705||0|0|-0.01942|15.75|-0.0735|52|-0.073501007210436|52|42.94|0.03451|0.19801|0.13954996532968|0.21643470908848|167.12741499515|222.96724887972|226.61871125526|0.5|0.389|0.18665|18|4|0.0023681760204082|0.06567700255102|49.950000762939|2021-05-23|-0.49798|2012-04-15|0.32086|2009-09-20
2024-04-13 22:55:48|WEEKLY|03204|6339|/equities/leoni-ag|DAXCLASSIC|-0.58892652259016|93|0.1700088395948|0.9965|-1|1|0.99651|0.04|0.62642|46|0.62642043626536|46|47|0.12799|0.20302|0.16529190519234|0.29166925155895|168.88499662807|213.09953070016|0.44444443451033|0.571|0.286|0.29691|14|8|-0.0013889466666667|0.11129972|66.199996948242|2018-02-04|-0.91349|2023-04-02|0.5102|2023-04-09
2024-04-13 22:55:49|WEEKLY|03205|19857|/equities/logwin-ag|DAXCLASSIC|244.9380037315|11|9.546736463197||0|0|-0.06475|260|-0.112|35|0.63758389261745|61|30.76|-1.79223|1.61345|-0.24521572392194|4.5193745580881|-178420.36536011|9842.0302733426|23214.285615451|0.68|0.36|0.24502|25|12|0.064583748395379|0.061876277278562|308|2022-01-09|-0.21333|2020-03-15|48.03846|2012-03-18
2024-04-13 22:55:51|WEEKLY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|21.093297318102|13|1.4028352617607|-0.0288|1|2|-0.08871|22.6|-0.01511|54|-0.015110408355565|54|36.21|-0.04063|0.00191|-0.011766712580214|0.028582979187552|83.376372291545|111.8332576617|138.65031557845|0.474|0.316|0.13357|19|7|0.00096757142857143|0.037068814285714|39.400001525879|2015-03-08|-0.17355|2023-12-10|0.22689|2022-04-03
2024-04-13 22:55:52|WEEKLY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-8.0146127777551|6|0.40608118901726|-0.0089|-1|1|-0.00895|6.878|-0.17068|14|-0.17068130282117|14|32.38|0.03029|0.08337|0.098753949915229|0.1024582126481|202.16850378018|157.25286627126|70.327198060901|0.5|0.375|0.21051|24|8|0.00086588235294118|0.072254360613811|22.309637069702|2018-01-07|-0.2498|2016-07-17|0.23722|2020-11-15
2024-04-13 22:55:52|WEEKLY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|7.7166535100523|4|0.70778205523283|-0.0261|1|1|-0.0261|9.7|-0.01426|33|0.33423906476686|51|51.93|0.04215|0.0766|0.02850878931506|0.1838584012203|94.777429292861|215.54845879161|189.49013261923|0.8|0.333|0.21592|15|12|0.0017923017902813|0.064248516624041|12.699999809265|2023-05-21|-0.23829|2009-04-26|0.30021|2010-11-07
2024-04-13 22:55:53|WEEKLY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|5.5082454537616|77|0.29666194244397||0|0|0.25053|5.94|-0.24744|19|-0.24743748713187|19|45.6|-0.06619|0.01234|0.017990319009495|0.033456250251902|99.112087672081|112.06919940426|219.99999823394|0.667|0.4|0.2101|15|6|0.001865302631579|0.068588447368421|9.3199996948242|2018-01-14|-0.23256|2020-03-15|0.19718|2019-10-27
2024-04-13 22:55:54|WEEKLY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|91.204377308469|22|4.0386856630501|0.2248|1|2|0.18119|103|-0.09686|39|0.61234044778759|80|35.79|0.11382|0.21011|0.36931548293844|0.81686962230567|355.0359130199|927.72318974175|1614.4200337373|0.579|0.316|0.21574|19|8|0.0053206276747504|0.073138930099857|146.56484985352|2021-01-31|-0.17157|2020-03-15|0.35694|2016-11-27
2024-04-13 22:55:56|WEEKLY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|2.2996629597713|1|0.13011236581639||-1|0|0|2.7|0.11184|52|-0.14124293937514|24|39.76|-0.02955|0.02316|0.020179639105589|0.025057460454016|109.67930113411|103.84056426865|68.354430761767|0.647|0.353|0.107|17|9|-0.00015091715976331|0.034132470414201|6.8800001144409|2017-12-10|-0.168|2020-03-22|0.20725|2021-02-21
2024-04-13 22:55:57|WEEKLY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-16.878419606455|5|1.2518185140747||0|0|-0.0777|14.98|-0.20023|17|-0.20023013292728|17|38.1|-0.04981|0.04839|0.025058155275391|0.20506393270724|75.885327343454|169.83551305727|197.10525960803|0.7|0.4|0.26956|10|5|0.0032322597402597|0.083848883116883|42|2020-05-31|-0.23562|2020-08-09|0.19514|2017-08-27
2024-04-13 22:55:57|WEEKLY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-5.9804505838584|58|0.34875147814276|0.3493|-1|1|0.34928|5.17|-0.02397|17|-0.023970546029099|17|36.88|0.01601|0.07236|-0.013094324365315|-0.02684037741915|81.149063899283|89.159609378352|28.251367714944|0.75|0.5|0.19143|8|4|-0.0024743181818182|0.062549034090909|18.895000457764|2017-07-23|-0.26751|2020-03-15|0.17044|2020-12-20
2024-04-13 22:55:58|WEEKLY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-7.0884136997905|10|0.54613788403559|0.1429|-1|1|0.14286|5.4|-0.111|5|-0.11099782351626|5|42.88|0.00169|0.0499|-0.033031111209574|-0.085325335473467|83.089694159252|76.47736545365|29.508198472662|0.625|0.375|0.2124|8|3|-0.0024563352272727|0.066024375|18.89999961853|2017-07-23|-0.20705|2020-03-15|0.15484|2022-03-20
2024-04-13 22:55:59|WEEKLY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|2.8623994137303|10|0.38898167861711|-0.1634|1|2|-0.20764|3.11|-0.31052|18|-0.11099782351626|5|45.33|0.026|0.0831|-0.31051756336999|0|68.948|100|12.69387712284|0.333|0|0.38302|3|1|-0.011815586206897|0.10557282758621|25.89999961853|2021-08-29|-0.24122|2022-05-15|0.33157|2022-11-13
2024-04-13 22:56:01|WEEKLY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|4.9622731328042|17|0.23924231131766|0.0805|1|1|0.08046|5.64|-0.06098|18|-0.15608916969481|9|36.52|-0.00153|0.06399|-0.024673688188882|-0.047810942546165|67.727449464445|60.103153061373|57.433808979223|0.571|0.429|0.17062|21|6|-4.1532567049809E-5|0.057545772669221|11.060000419617|2009-05-10|-0.161|2012-07-01|0.10864|2012-03-04
2024-04-13 22:56:02|WEEKLY|03217|964815|/equities/mutares-ag|DAXCLASSIC|32.527729674347|30|2.4516809451079|0.5953|1|1|0.59533|41|0.06928|33|0.069277066038212|33|28.71|0.02275|0.07432|-0.039313307880905|0.025871150442831|57.830924219722|108.362881705|307.57689598397|0.588|0.353|0.23214|17|9|0.0035912379110251|0.073358916827853|41.950000762939|2024-04-14|-0.22495|2020-03-15|0.40833|2020-04-12
2024-04-13 22:56:03|WEEKLY|03218|32557|/equities/mvv-energie|DAXCLASSIC|-36.297029374921|3|1.7966983279573|-0.0065|-1|1|-0.00649|31|-0.07784|59|-0.077844376348421|59|39.05|-0.06706|-0.01622|-0.062038239113387|-0.046554594922169|45.063350056202|66.91175997566|99.582399086825|0.6|0.4|0.11851|20|11|0.00031219667943806|0.038822132822478|37.799999237061|2021-12-19|-0.15408|2022-07-17|0.09167|2012-02-12
2024-04-13 22:56:03|WEEKLY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|15.162006247187|3|0.99599810833922|0.0296|1|1|0.0296|17.74|0.3457|71|0.31534756063502|64|45.13|0.06943|0.16568|0.22283867102004|0.27339157890585|257.75188063658|201.97549464568|85.28846356643|0.333|0.2|0.21372|15|4|0.0010474668630339|0.072789131075111|70.150001525879|2018-06-17|-0.24312|2020-03-15|0.24|2023-02-19
2024-04-13 22:56:04|WEEKLY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|18.389265666117|5|0.47024452364778||0|0|-0.00503|19.8|-0.03361|11|-0.033613414399393|11|20.22|-0.02035|0.04719|0.039511863956254|0.057129567626712|169.42585001642|183.04923957869|91.244232907476|0.5|0.375|0.10344|32|6|0.00052062980030722|0.027750921658986|29.60000038147|2022-06-05|-0.15347|2018-04-01|0.31897|2011-10-30
2024-04-13 22:56:06|WEEKLY|03221|19880|/equities/paragon-ag|DAXCLASSIC|2.4622421318163|5|0.5757151440491|0.1657|1|2|-0.02941|3.96|0.11879|23|-0.35652169258575|28|45.71|0.29995|0.40834|0.34563796387493|0.68385114592485|432.82667447605|530.15963415233|144.00000138716|0.706|0.353|0.37533|17|10|0.0051703072983355|0.11769090909091|95.910003662109|2017-10-08|-0.50472|2009-10-11|0.79736|2024-03-17
2024-04-13 22:56:07|WEEKLY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-9.3682541432239|34|0.6412132573244|-0.0264|-1|1|-0.02641|8.55|-0.26801|7|-0.26801407381925|7|28.69|-0.05825|-0.00537|0.033661981789485|0.084940953273596|49.887788441665|90.131481875335|455.27157056524|0.577|0.462|0.24447|26|13|0.0033530038510911|0.078306277278562|26.950000762939|2021-01-03|-0.16216|2023-07-30|0.33473|2022-11-13
2024-04-13 22:56:08|WEEKLY|03223|19224|/equities/cat-oil-ag|DAXCLASSIC|1.9389334554044|11|0.094259152531624|0.0732|1|2|0.02752|2.24|-0.11869|34|-0.11868987513879|34|48.87|0.03843|0.11856|0.1751293069044|0.13970631927664|284.65115037798|176.61064008701|87.843139271514|0.667|0.467|0.3297|15|7|0.0019360834454912|0.090274885598923|24.450000762939|2013-12-08|-0.27586|2022-02-27|0.45556|2009-05-10
2024-04-13 22:56:09|WEEKLY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|19.320937631519|16|1.5527363107627|-0.0044|1|1|-0.00444|22.4|0.10427|119|0.10426656837326|119|61.33|0.14526|0.19536|0.10426656837326|0.10426656837326|110.427|110.427|64.927535126175|0.333|0.333|0.20899|3|1|-0.00090768844221106|0.080287738693467|34.900001525879|2020-06-28|-0.22794|2020-12-06|0.13821|2021-05-23
2024-04-13 22:56:10|WEEKLY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|7.5924130093255|72|0.62277610864643|1.339|1|2|1.29551|8.7|||0.10426656837326|119|103.33|0.36494|0.4332|0|0|100|100|64.444443031594|0|0|0.22658|3|0|0.00019923884514436|0.065603280839895|22.5|2017-02-19|-0.32609|2022-03-06|0.23877|2023-01-29
2024-04-13 22:56:11|WEEKLY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|27.699668752598|75|1.3198016621384|0.0685|1|2|0.02295|31.2|-0.25065|45|-0.25065475346074|45|29.81|-0.02542|0.04219|0.058620473523103|0.015743168409687|129.07049514573|88.773680355954|86.140253206579|0.429|0.333|0.18417|21|6|0.00066808571428572|0.057343428571429|58.799999237061|2014-05-11|-0.19613|2018-10-21|0.23711|2021-01-10
2024-04-13 22:56:12|WEEKLY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|5.4930562991975|1|0.6123146209757||-1|0|0|7.39|0.0899|50|-0.066881153895555|23|45.94|0.16898|0.29895|0.39793634775641|0.56357491056244|788.05655511464|676.69172750244|410.5555590141|0.706|0.471|0.25539|17|9|0.0036674263764405|0.081569500640205|50.950000762939|2015-11-22|-0.29347|2020-03-15|0.60455|2009-05-10
2024-04-13 22:56:13|WEEKLY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.1587464381498|9|0.066317850707585|0.1311|1|1|0.13115|1.38|-0.04982|39|-0.049815888712074|39|39.57|0.13707|0.20535|0.31392388928722|0.31392388928722|173.41812676681|173.41812676681|131.42857694302|0.429|0.429|0.18718|7|2|0.0025073684210526|0.066583929824561|2.5899999141693|2021-01-31|-0.18716|2021-02-28|0.4652|2021-01-03
2024-04-13 22:56:14|WEEKLY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|-24.196853811081|17|1.3610528072496||0|0|-0.1066|21.8|0.54769|60|0.54768712702611|60|54.57|0.11416|0.18844|0.22250924044748|0.25169900787647|423.52659740291|275.57863732654|150.96952818943|0.571|0.357|0.17802|14|7|0.0013710384615385|0.05357858974359|48.205001831055|2014-06-15|-0.18696|2020-03-22|0.26606|2022-10-30
2024-04-13 22:56:15|WEEKLY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|662.49483382151|18|44.83505539283|0.201|1|2|0.15762|789.5|0.24373|58|-0.021339249317004|11|33.22|-0.00407|0.04179|0.079551410684845|0.1883159273902|198.01539836563|318.77074400468|999.11419076133|0.609|0.348|0.1769|23|10|0.0037976696542894|0.059636209987196|1033.5|2021-08-08|-0.15859|2020-03-15|0.21363|2022-10-02
2024-04-13 22:56:17|WEEKLY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|456.07808928907|67|29.631571992577|1.687|1|2|1.59408|543.2|-0.25502|22|0.4359653079629|83|34.05|-0.02424|0.02994|-0.0096329003938144|0.15695273892871|75.145400595834|147.58121005267|1847.6191131127|0.286|0.143|0.22925|21|5|0.0049050960307298|0.069592535211268|562.59997558594|2024-04-14|-0.21126|2020-03-15|0.38907|2022-03-06
2024-04-13 22:56:18|WEEKLY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|9.7574295499193|7|0.88323866980751|0.0281|1|2|-0.09524|11.4|-0.16667|16|-0.16666670591252|16|45.53|-0.02915|0.04466|-0.05443840095178|-0.017828977665417|56.132879179503|86.690333888919|77.551018819368|0.471|0.353|0.12894|17|7|0.00021139743589743|0.041823346153846|32.119998931885|2018-02-04|-0.2277|2012-09-09|0.47241|2012-04-29
2024-04-13 22:56:19|WEEKLY|03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|-0.13120309563725|6|0.032725601918463||0|0|-2.02273|0.0665|-0.81767|5|-0.81766567063127|5|36|-0.28302|-0.01769|-0.1689824082234|-0.25231636063027|14.715400539517|16.216925689068|15.465116174302|0.625|0.375|0.54074|8|3|0.0073517747440273|0.14018849829352|0.5|2019-11-10|-0.86503|2023-12-10|2.09375|2023-11-05
2024-04-13 22:56:19|WEEKLY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|-35.922343623263|50|1.5574478744209||0|0|0.19943|30.95|-0.00557|23|-0.0055680727338943|23|32.63|0.03357|0.06963|0.083012401060054|0.11395523961325|174.91998606418|160.10745952962|55.665470525768|0.5|0.313|0.13834|16|4|-0.00043213660245184|0.048943940455341|99.930000305176|2014-01-12|-0.166|2022-05-08|0.13304|2021-01-31
2024-04-13 22:56:20|WEEKLY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|16.027132673331|75|1.0242892360462|1.1675|1|2|1.03471|18.76|0.13264|37|0.82646044689144|90|47.07|-0.0545|0.16224|0.12959466721583|0.070540862623267|86.602567336131|55.206853611328|815.65220077457|0.467|0.267|0.36665|15|7|0.0055889871794872|0.092944166666667|20.079999923706|2018-01-21|-0.74807|2009-08-16|0.48889|2009-09-13
2024-04-13 22:56:22|WEEKLY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|-28.356954560943|56|1.63201990559|0.1969|-1|1|0.19694|25.2|0.03499|11|0.034989135274063|11|51.71|0.09886|0.17362|0.18161835176697|0.16168023040839|413.38187893878|206.22494410877|42.474296283856|0.786|0.5|0.24829|14|8|0.0006901026957638|0.085472233632863|74.319999694824|2010-01-17|-0.30996|2020-03-15|0.27186|2022-03-27
2024-04-13 22:56:23|WEEKLY|03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|5.4894437325856|10|0.31104955149296|0.0482|1|2|0.00319|6.28|-0.05654|39|-0.0080158459324633|26|33.46|-0.07212|0.00172|-0.020053638231397|-0.10756942454797|74.540875423044|55.162603807541|47.756656973274|0.615|0.385|0.22964|13|6|-0.00025990990990991|0.074982905405405|17.465000152588|2015-12-06|-0.22874|2020-03-15|0.30282|2019-11-10
2024-04-13 22:56:24|WEEKLY|03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC|53.500847559609|57|1.2997173529738|1.0055|1|2|0.93603|57.5|0.02303|39|0.33863087725682|52|39.87|0.02604|0.08977|0.044053292792282|0.062566305485781|115.24105813514|114.40719445936|413.66907610088|0.667|0.4|0.17755|15|7|0.0030621100917431|0.057779678899083|57.599998474121|2021-12-26|-0.18636|2016-09-11|0.37855|2021-08-15
2024-04-13 22:56:25|WEEKLY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|61.084491328988|5|3.0871537457127|-0.0153|1|1|-0.01533|68.1|-0.2269|34|-0.22689769548215|34|29.4|-0.06434|-0.02621|0.047074725239123|0.065557849982487|117.99052160609|116.2608796666|229.37014903723|0.4|0.267|0.18055|15|6|0.0024718202247191|0.054150561797753|79.800003051758|2020-09-06|-0.10359|2018-10-07|0.1411|2022-04-10
2024-04-13 22:56:25|WEEKLY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|5.9754999432471|2|0.42566670465779||0|0|-0.00843|7.06|0.00922|62|0.0092197983864912|62|45.82|0.00125|0.07468|0.079584355647366|0.11272530641011|117.27097768425|124.08597023726|31.974637532492|0.412|0.294|0.27462|17|6|0.00044748717948718|0.084875|41.93399810791|2011-12-18|-0.34996|2019-08-18|0.39016|2016-05-29
2024-04-13 22:56:27|WEEKLY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|114.04211464486|63|13.054827434936||0|0|0.95187|138.7|0.55945|91|3.3979898553254|81|47|0.51836|0.65823|0.82936193823632|1.23894291221|703.4510838702|518.17768466801|483.27523784371|0.714|0.429|0.27232|7|3|0.0068415601023018|0.10782611253197|249|2021-02-21|-0.235|2020-09-06|0.28515|2022-11-13
2024-04-13 22:56:28|WEEKLY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|84.528614249838|16|4.8235478804224||0|0|-0.11067|90|0.01938|20|-0.030153805693769|28|33.22|-0.04212|0.05121|0.098838109665007|0.1946168674649|208.61497765967|325.96170684233|1524.1320372946|0.522|0.348|0.21948|23|5|0.0049086392811297|0.071938716302952|170.30000305176|2021-11-14|-0.31504|2020-03-15|0.25998|2020-03-29
2024-04-13 22:56:29|WEEKLY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|56.592456417516|17|3.4064402863607|-0.0228|1|1|-0.02283|64.2|-0.05745|30|-0.057453426634666|30|36.33|-0.05427|0.05017|0.055995336542651|0.11117884321761|118.71828832872|163.77421171311|1322.3480266946|0.333|0.286|0.21008|21|5|0.0044893838254172|0.066083876765083|96.5|2021-11-14|-0.28514|2020-03-15|0.22609|2020-03-29
2024-04-13 22:56:30|WEEKLY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|56.174450537891|25|2.6277689996892|-0.0262|1|2|-0.04921|57|-0.08507|18|0|35|44.73|0.0521|0.1061|0.080967768819575|0.21685531371536|139.73833294005|234.82829874239|244.11134504835|0.727|0.455|0.23471|11|5|0.0028611821705426|0.072694728682171|89.349998474121|2018-06-17|-0.18651|2020-03-15|0.21751|2018-11-04
2024-04-13 22:56:31|WEEKLY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|48.870098622689|23|2.5683000776338|0.161|1|1|0.16097|57.7|-0.09789|24|-0.097893392049105|24|40.88|0.23985|0.31562|0.43104445697577|0.58071268242712|431.48044713332|310.33012424926|292.15190259716|0.529|0.353|0.20576|17|10|0.0028082008368201|0.070980669456067|82.5|2021-01-03|-0.21846|2020-03-22|0.24463|2013-01-27
2024-04-13 22:56:33|WEEKLY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.899408094639|38|0.4642487467434|0.149|-1|1|0.14902|13.42|0.07571|32|0.07570530402459|32|33|-0.03447|0.02941|-0.00065793647458507|0.027877951634733|64.531949306112|126.17068042868|82.280812481428|0.59|0.41|0.18104|39|12|0.00074156344410876|0.057525876132931|34.340000152588|2013-03-03|-0.26225|2014-04-13|0.20308|2015-09-27
2024-04-13 22:56:34|WEEKLY|03247|19913|/equities/surteco-se|DAXCLASSIC|-15.872228452471|123|1.1141015855715|0.5198|-1|1|0.51976|15.8|-0.16919|5|-0.16919184864668|5|27.33|-0.04797|0.05861|0.089364208585223|0.10748424004797|250.82366523114|234.85148114619|166.3508101663|0.583|0.458|0.16353|24|10|0.0016100128534704|0.05245294344473|40.400001525879|2021-11-28|-0.19703|2020-03-22|0.32882|2013-10-27
2024-04-13 22:56:35|WEEKLY|03248|1172891|/equities/synlab-ag|DAXCLASSIC|-12.314105473216|4|0.61136848471415|-0.0084|-1|1|-0.00837|10.84|0.06541|25|0.065411282203284|25|25.17|-0.04935|-0.01311|0.030856732129224|0.065411282203284|106.1467983|106.541|56.355600772657|0.333|0.167|0.21581|6|3|-0.0020455194805195|0.070782727272727|25|2021-11-28|-0.22015|2023-02-12|0.35608|2023-03-19
2024-04-13 22:56:36|WEEKLY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|10.413959281814|42|0.93514518511581|0.3992|1|1|0.39921|12.12|0.66774|93|-0.032915421905193|14|43.41|0.06775|0.1149|0.15961777772809|0.23964742676227|444.60853537741|463.96778298699|506.68896691095|0.765|0.471|0.17257|17|9|0.0029344030808729|0.057057445442876|29.370000839233|2021-08-15|-0.20129|2022-10-16|0.25196|2009-12-20
2024-04-13 22:56:36|WEEKLY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-14.636871722732|26|0.6362771371688|-0.0655|-1|1|-0.06547|13.02|0.05828|53|0.058277788986566|53|41.89|-0.01573|0.02637|0.078273815905718|0.061242309553091|182.89410308212|141.34198956999|182.09790607135|0.5|0.389|0.19439|18|7|0.0016925930680359|0.059761591784339|23.35000038147|2018-03-18|-0.32999|2020-03-22|0.21626|2018-10-28
2024-04-13 22:56:38|WEEKLY|03251|40219|/equities/talanx|DAXCLASSIC|63.678718697372|49|2.9988837804368|0.4848|1|2|0.42916|69.4|-0.20437|8|-0.00076057578623723|17|36.87|-0.02825|0.02248|-0.060706404671882|-0.012502985413538|66.666295317482|94.131906400885|360.51948844612|0.4|0.267|0.13788|15|5|0.0026981031613977|0.045529351081531|74.199996948242|2024-04-07|-0.26258|2020-03-15|0.17212|2020-03-29
2024-04-13 22:56:39|WEEKLY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-5.8745822524798|13|0.38132872328453|0.1405|-1|1|0.14053|4.856|-0.17074|53|-0.17073753679273|53|31.96|-0.07977|0.01158|-0.098262795074497|-0.058967348424803|23.1594384916|48.148739614253|26.63741123714|0.5|0.375|0.23259|24|9|0.00015028241335045|0.081162605905006|36.200000762939|2011-06-12|-0.32704|2020-03-15|0.35673|2020-04-12
2024-04-13 22:56:40|WEEKLY|03253|1137593|/equities/traton-se|DAXCLASSIC|29.405764130806|65|1.8397456712009|1.1808|1|2|1.14021|34.65|-0.27097|23|-0.27097392774075|23|37.2|0.04964|0.13311|-0.27097392774075|-0.27097392774075|72.903|72.903|131.00189234939|0.2|0.2|0.21519|5|1|0.0025394|0.07021016|35.950000762939|2024-04-14|-0.20376|2020-03-15|0.2497|2020-06-07
2024-04-13 22:56:41|WEEKLY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|-70.718886491145|26|6.0651654590623|0.369|-1|1|0.36898|51.1|0.05221|88|0.052212914759934|88|46.25|0.11058|0.22169|-0.0012251666164707|0.038925187263292|99.120241259147|107.91886644|25.347220697941|0.375|0.25|0.20525|8|3|-0.0009040253164557|0.083489670886076|849|2022-01-02|-0.40618|2022-03-06|0.46503|2023-06-04
2024-04-13 22:56:42|WEEKLY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|1.7838541728238|7|0.23455936861688|0.0275|1|2|-0.064|2.34|0.6|113|0.60000006357829|113|53.31|0.10049|0.22134|0.19911499864543|0.27846351609915|287.12408501621|289.54833372725|92.125982256401|0.615|0.385|0.34544|13|5|0.0032585693848355|0.1142065379113|5.8800001144409|2018-05-13|-0.36364|2012-09-09|0.76536|2020-06-28
2024-04-13 22:56:44|WEEKLY|03256|991176|/equities/va-q-tec-ag|DAXCLASSIC|24.048745353801|12|0.61708475490971|0.073|1|2|0|26|0.57257|15|0.5725725371045|15|31.82|0.14349|0.27051|0.40462534312303|0.40987677928944|595.56103578616|432.07631897543|179.31034482759|0.545|0.455|0.25787|11|2|0.0042805817174515|0.095251606648199|53|2020-11-22|-0.24638|2020-03-15|0.42416|2022-12-18
2024-04-13 22:56:44|WEEKLY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|-19.913582016879|46|0.68477216186078|-0.0215|-1|1|-0.02151|19|-0.04124|19|-0.041237074886146|19|33.23|-0.05564|0.01145|-0.053226616405954|-0.052959377520552|51.584541954436|59.031908214974|533.70787374691|0.455|0.364|0.20078|22|6|0.0030071005154639|0.065139394329897|25|2022-02-20|-0.17162|2020-03-01|0.15236|2009-10-18
2024-04-13 22:56:45|WEEKLY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|-5.3552887608513|6|0.48519394759282|-0.0944|-1|1|-0.09443|4.52|-0.23234|9|-0.23234200249267|9|34.65|-0.01949|0.02625|-0.12212807352997|-0.052976520480767|16.719894115911|59.064065189353|91.313134446313|0.55|0.3|0.23349|20|11|0.0014527793696275|0.079128925501433|18.200000762939|2018-05-13|-0.24733|2022-09-25|0.61118|2014-01-19
2024-04-13 22:56:46|WEEKLY|03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|-75.086054214469|17|3.4097354733254|0.2135|-1|1|0.21346|67.8|0.84676|74|0.84676352697642|74|59|0.39376|0.5457|0.84676352697642|0.84676352697642|184.676|184.676|109.72649627315|0.5|0.5|0.19082|2|1|0.0027064179104478|0.070503656716418|95|2023-11-12|-0.28818|2022-03-06|0.22783|2023-10-15
2024-04-13 22:56:47|WEEKLY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|126.67536778215|9|7.2915425467369||0|0|0.07514|145.95|0.43719|103|0.46932510686328|61|45.29|0.09606|0.13905|0.15920755909845|0.18543257053137|374.41077510991|261.03071774894|66.676409646261|0.588|0.353|0.17146|17|5|0.00069715938303342|0.067656375321337|357.39999389648|2021-03-21|-0.28385|2015-09-27|0.24469|2015-10-11
2024-04-13 22:56:48|WEEKLY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|40.814335773465|4|1.6218794098291|0.0406|1|2|-0.02336|43.9|-0.20509|23|0.033037997435679|62|33.7|-0.08315|-0.01775|-0.070134301890322|-0.084459787122557|23.813217769457|38.050085397795|54.338409491764|0.739|0.435|0.17515|23|13|-9.3868894601542E-5|0.055453624678663|100.34999847412|2011-01-23|-0.23916|2020-03-15|0.1646|2019-08-04
2024-04-13 22:56:49|WEEKLY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|-121.78047349297|26|7.6783352249059|0.0405|-1|1|0.04054|109.45|-0.15389|12|-0.15389406198282|12|37.65|0.03896|0.09724|0.010024565638639|0.048599498997907|95.394276288131|128.91118417315|142.38323538125|0.4|0.35|0.23719|20|6|0.0019328020565553|0.079333007712082|187.10000610352|2022-06-12|-0.2764|2020-03-22|0.22499|2020-03-29
2024-04-13 22:56:50|WEEKLY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-19.273582986136|28|0.928557841778||0|0|0.07288|17.3|0.79562|84|0.79562049079979|84|37.55|0.0574|0.10932|0.18551370202837|0.27857192518056|200.33306408044|185.47520333907|268.21705036657|0.25|0.15|0.22803|20|5|0.0025681748071979|0.073875359897172|33.860000610352|2018-01-28|-0.23529|2020-03-15|0.19582|2019-03-17
2024-04-13 22:56:51|WEEKLY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|33.038998420859|8|2.0615237079806|0.0769|1|1|0.07692|39.2|-0.09145|27|-0.17654324755257|21|45.35|0.18049|0.23688|-0.04070716337463|-0.033618679193514|56.513968632148|79.709307208922|630.22511391004|0.647|0.294|0.18765|17|10|0.0032769665809769|0.06292353470437|83.800003051758|2018-09-02|-0.18841|2020-03-15|0.24598|2009-05-24
2024-04-13 22:56:52|WEEKLY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.9448496398868|26|0.56348544940741||0|0|-0.14206|8.2|-0.15579|47|-0.1557907428893|47|65.5|1.51538|1.88232|2.729012302727|2.729012302727|558.34529822|558.34529822|34.938219212471|0.5|0.5|0.47105|4|1|0.00085094076655053|0.13645951219512|54.349998474121|2021-05-30|-0.25914|2019-05-12|0.55396|2020-05-10
2024-04-13 22:56:54|WEEKLY|03266|953067|/equities/windeln-de-ag|DAXCLASSIC|-0.78596515214673|3|0.19032171619015||0|0|0.33333|0.2|-0.82353|30|-0.82352940970226|30|39|0.04832|0.41399|0.33015548027256|0.18950994174394|198.63445296808|62.137418352867|0.042694630061461|0.7|0.4|0.53565|10|4|-0.0070438520408163|0.15891227040816|471.4169921875|2015-05-17|-0.58042|2022-10-30|1.96842|2021-06-13
2024-04-13 22:56:55|WEEKLY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-14.320072791052|44|0.41178759406423|0.1571|-1|1|0.15709|13.2|-0.00129|23|-0.0012933972067801|23|36.56|-0.01782|0.01957|0.0025991718218305|0.0022896373819868|98.713614142778|98.784725500331|70.967739454541|0.611|0.444|0.12907|18|10|-5.8901569186876E-5|0.041531726105563|25.14999961853|2018-01-21|-0.23329|2020-03-15|0.13324|2020-04-12
2024-04-13 22:56:56|WEEKLY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|29.6757530798|3|1.7914153857536|0.0256|1|2|-0.0058|34.3|-0.06811|30|0.83183522068173|117|34.35|-0.00809|0.03783|0.04450795181898|0.065612204997539|114.21624827854|111.78650315888|91.564335492144|0.588|0.353|0.19985|17|7|0.00086986348122867|0.065617389078498|53.639999389648|2015-04-12|-0.241|2014-08-03|0.37614|2014-10-19
2024-04-13 22:56:56|WEEKLY|03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|451.72791236041|98|9.5316278177572|3.5882|1|1|3.58824|468|0.12613|48|-0.20277777777778|11|32.94|0.09579|0.1572|0.26314741390606|0.43400391329987|550.13019133567|668.59936403131|3724.6320384336|0.647|0.412|0.22123|17|8|0.0072587823439878|0.081075509893455|491.79998779297|2021-10-03|-0.25588|2020-03-15|0.43347|2020-03-22
2024-04-13 22:56:57|WEEKLY|03270|19918|/equities/telegate-ag|DAXTECH|-0.86570418140553|101|0.06164991750777||0|0|0.4812|0.69|-0.11264|73|-0.11264264601648|73|56.58|0.11304|0.15076|0.14656474178402|0.12281698326804|206.26010150835|144.04429374111|8.1656806294747|0.75|0.333|0.25951|12|8|-0.0017019127086008|0.073581103979461|11.630000114441|2010-03-07|-0.29684|2017-06-11|0.52034|2017-06-04
2024-04-13 22:56:59|WEEKLY|03271|13155|/equities/drillisch|DAXTECH|-19.003827328174|4|0.9842335186063||0|0|-0.03333|16.12|0.28926|33|0.28925618922789|33|35.14|0.03211|0.08195|0.14316121807624|0.22466707036658|360.70932148694|372.93356782328|857.44685532551|0.591|0.318|0.21762|22|11|0.0039453350515464|0.071209420103093|72.349998474121|2018-01-14|-0.25656|2011-11-13|0.18597|2018-11-04
2024-04-13 22:57:00|WEEKLY|03272|962854|/equities/4sc-ag?cid=962854|DAXTECH|1.7667162673104|3|0.3010945632581|0.4843|1|2|0.28448|2.98|-0.12517|7|-0.125172771572|7|33.47|0.11859|0.28009|0.37196781689057|0.41648309458278|816.11814843513|404.60302183581|20.694445125115|0.526|0.368|0.34941|19|4|0.0047619435736677|0.11593413793103|37.185264587402|2018-03-11|-0.44768|2011-06-12|3.83676|2016-05-15
2024-04-13 22:57:01|WEEKLY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|-20.507699151213|54|0.20437888069076||0|0|0.04857|19.98|-0.18667|15|-0.18666948832781|15|41.22|0.23263|0.3707|0.37887354399214|0.58086057549|272.19673734229|401.6470210423|2103.1578729423|0.556|0.389|0.27225|18|6|0.0056012201257862|0.085483974842767|23.360000610352|2023-03-05|-0.27218|2017-07-23|0.272|2009-05-10
2024-04-13 22:57:02|WEEKLY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|-31.076801283908|7|2.8497670437733||0|0|0.19457|21.94|-0.22354|12|-0.2235399548753|12|30.35|0.03822|0.15599|0.35417216095622|0.53752937555129|504.87292102163|745.80115470485|583.51065398153|0.5|0.346|0.30518|26|9|0.0047251572327044|0.10339444025157|39.889999389648|2023-12-17|-0.40694|2015-12-13|0.40477|2018-11-04
2024-04-13 22:57:03|WEEKLY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|46.666885722332|20|3.8777045049094|0.3782|1|2|0.27391|58.6|-0.12745|34|-0.15527950555836|19|44.47|0.21744|0.30596|0.38436586925029|0.59218030768502|1001.9505848799|1462.6758971825|2663.6362365455|0.706|0.471|0.22376|17|10|0.005394464516129|0.067096335483871|76.959999084473|2016-01-10|-0.22145|2020-03-15|0.31304|2009-09-13
2024-04-13 22:57:05|WEEKLY|03276|19774|/equities/atoss-software-ag|DAXTECH|227.57240047402|72|15.560451872014|0.6711|1|1|0.67109|252|0.93176|92|0.93176466997932|92|42.59|0.01654|0.17181|0.20862731501747|0.3984030579746|286.38122987994|641.7812579147|3600|0.588|0.412|0.21491|17|8|0.0058515974842767|0.06735227672956|278.5|2024-03-31|-0.48944|2015-04-19|0.21912|2020-04-12
2024-04-13 22:57:05|WEEKLY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|8.9538870312321|16|1.2439154895957||0|0|-0.05842|10.96|-0.18899|17|-0.18898805840756|17|39.15|0.1927|0.29993|0.3237253111053|0.5526269284813|1433.0365441374|3212.101133751|120.73143814989|0.758|0.455|0.29414|33|19|0.0027608875286917|0.091253733741392|58.132999420166|2021-11-07|-0.28353|2001-04-08|0.46491|2002-12-29
2024-04-13 22:57:07|WEEKLY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|43.745414362215|16|2.636568387274|-0.0251|1|2|-0.03407|43.95|-0.20886|34|-0.20886076904417|34|40.84|0.03905|0.15477|0.075975140932482|0.14188954920955|60.807493255389|77.698793827759|93.470864174955|0.737|0.474|0.17512|19|10|0.0015832996207332|0.050500986093552|86.400001525879|2021-02-14|-0.79416|2011-03-13|0.17333|2020-03-22
2024-04-13 22:57:07|WEEKLY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|41.869952751353|55|2.6195846621365||0|0|0.09434|48.14|0.2025|63|-0.18135942273856|10|35.24|-0.03421|0.13617|0.15911454851885|0.2719280941507|170.30566552145|261.7487100845|426.39503589287|0.476|0.333|0.18711|21|5|0.0035647607052897|0.063620843828715|69.559997558594|2021-11-14|-0.67885|2016-06-12|0.15859|2020-04-12
2024-04-13 22:57:08|WEEKLY|03280|940925|/equities/biofrontera-ag|DAXTECH|-0.55072210115627|64|0.073907363356602|0.7463|-1|1|0.74627|0.34|-0.11|16|-0.10999531135399|16|30.29|-0.18553|-0.07122|-0.1375577854535|-0.087945847163582|3.7447556038943|36.280926860525|21.518986983629|0.667|0.375|0.34518|24|13|0.0010414936708861|0.1111835443038|7.720085144043|2019-06-16|-0.41606|2009-03-01|0.61619|2020-08-16
2024-04-13 22:57:10|WEEKLY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|21.276568316157|74|1.0878379750252|0.1809|1|2|0.12245|22|-0.00976|27|-0.10999531135399|16|24.4|-0.13335|-0.07859|-0.0097561347775341|0|99.024|100|62.322947522624|0.2|0|0.28034|5|1|-0.0009194358974359|0.075299128205128|35.799999237061|2020-07-26|-0.13477|2022-05-15|0.27041|2022-11-27
2024-04-13 22:57:11|WEEKLY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|24.899766640762|18|1.7795881292104|0.0352|1|1|0.03522|29.98|-0.24691|27|-0.24691356571141|27|33|-0.02087|0.12121|0.20525077264242|0.38279776858221|190.98450519991|491.87737045439|1516.4390273728|0.478|0.348|0.22768|23|7|0.0051544974226804|0.079075257731959|64.819999694824|2021-12-05|-0.48888|2013-05-12|0.27841|2009-09-13
2024-04-13 22:57:12|WEEKLY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|99.104120826692|18|7.1220302846781|0.0897|1|2|0.0516|102.3|0.11844|30|0.53638241909454|52|51.87|0.13378|0.19082|0.10078899877038|0.25478416154908|189.22083226164|287.31579211147|1146.8610109504|0.6|0.333|0.18584|15|7|0.0038833333333333|0.061694830188679|202|2021-09-19|-0.16251|2020-03-15|0.16063|2015-12-20
2024-04-13 22:57:13|WEEKLY|03284|19787|/equities/cenit-ag|DAXTECH|12.096237433298|12|1.0395626354934||0|0|-0.13311|12.7|-0.05147|25|-0.051470642890071|25|40.21|-0.05866|0.00956|-0.07077741626855|-0.018532371311762|33.293564863055|82.781009819281|291.95402500447|0.632|0.368|0.17507|19|8|0.0021847741935484|0.062796116129032|23.985000610352|2017-07-23|-0.18667|2020-03-15|0.25261|2012-01-01
2024-04-13 22:57:14|WEEKLY|03285|1174682|/equities/cherry-ag|DAXTECH|-2.6659375596051|25|0.39528127217305||0|0|0.24591|1.938|-0.51873|10|-0.5187266180138|10|20.17|-0.05719|0.01375|-0.23475498252058|-0.31548495569052|29.374485498357|29.157842726896|6.0638298475482|0.667|0.5|0.31877|6|3|-0.014784482758621|0.129016|39.139999389648|2021-09-05|-0.38882|2023-10-29|0.33992|2022-06-12
2024-04-13 22:57:15|WEEKLY|03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH|-7.7870264860213|79|1.615675476267||0|0|0.95836|2.815|-0.31266|10|-0.31266182654375|10|12.5|-0.21611|-0.09104|-0.050052900051058|-0.050052900051058|83.34409904|83.34409904|5.8891215526169|0.5|0.5|0.27707|4|0|-0.00822140625|0.190041484375|117|2021-08-08|-0.725|2022-12-25|0.63265|2023-01-29
2024-04-13 22:57:16|WEEKLY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|-34.688445330019|35|2.3893224132918||0|0|0.24902|30.58|-0.1078|28|-0.10780013660695|28|37.6|-0.03419|0.07131|0.17753360640689|0.25078877723777|343.65555815819|366.01677097185|768.34170294363|0.5|0.35|0.21478|20|6|0.0036698854961832|0.068085356234097|85.400001525879|2020-11-08|-0.20472|2019-08-11|0.24217|2009-06-28
2024-04-13 22:57:17|WEEKLY|03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|10.131544836369|11|0.46208289646927|0.3024|1|2|0.00348|11.52|0.05124|48|-0.16935479777412|29|40.89|0.07145|0.1451|0.063810327813021|0.18282493028194|115.09504201839|257.68517117939|384.00001525879|0.684|0.368|0.26278|19|12|0.0032850952986023|0.076414472681067|16.659999847412|2022-08-28|-0.19534|2022-09-25|0.61463|2023-12-24
2024-04-13 22:57:18|WEEKLY|03289|19797|/equities/data-modul-ag|DAXTECH|-42.980309219546|36|1.9440925751291||0|0|0.31215|36.8|-0.08547|27|-0.085470085470085|27|47.19|0.16488|0.24618|0.21742923232641|0.425525078197|214.14497817148|409.26581488729|479.60380443101|0.688|0.438|0.17921|16|7|0.0028091392405063|0.055787126582279|90.48999786377|2017-08-13|-0.20197|2020-03-22|0.24235|2015-02-01
2024-04-13 22:57:18|WEEKLY|03290|991234|/equities/diebold-inc?cid=991234|DAXTECH|-5.2052549005228|47|0.74052648188705|0.6996|-1|1|0.69964|2.96|0.07189|25|-0.21244156224605|9|25.7|0.12277|0.21133|0.13638374758922|0.20658130102447|141.6898114488|143.66735376887|11.840000152588|0.6|0.4|0.34969|10|5|-0.0016562706270627|0.1118100330033|29.985000610352|2017-03-05|-0.38033|2018-08-05|0.52655|2019-02-17
2024-04-13 22:57:20|WEEKLY|03291|19803|/equities/dr-honle-ag|DAXTECH|16.766524718109|2|1.0611583637187|0.0181|1|2|0.01005|20.1|-0.05127|44|-0.051268462444135|44|52.4|0.1761|0.25114|0.25341716967899|0.47628123422102|577.30510853174|844.42607762328|558.3333587205|0.8|0.467|0.21697|15|9|0.0035581956797967|0.071201778907243|89.199996948242|2018-08-05|-0.23621|2022-07-10|0.30027|2020-05-31
2024-04-13 22:57:21|WEEKLY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|39.463128198916|51|2.0456240608514|0.0957|1|1|0.09569|45.8|0.14599|33|0.14599130684769|33|51.54|0.10224|0.1684|0.097626853480091|0.097626853480091|144.90200845|144.90200845|107.31021300275|0.308|0.308|0.17022|13|1|0.00094543055555556|0.060028319444444|90.099998474121|2013-06-02|-0.19811|2021-11-28|0.34096|2020-03-29
2024-04-13 22:57:22|WEEKLY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|45.44643763156|51|2.7751731485704|0.0877|1|2|0.02549|52.3|0.38011|91|0.35716486533414|48|56|0.16971|0.26057|0.2159593435423|0.2365467247817|296.57128653222|185.45589309974|263.07847809307|0.462|0.231|0.22309|13|5|0.0024978277634961|0.070483701799486|123.69999694824|2015-05-03|-0.22937|2015-10-18|0.37318|2020-03-29
2024-04-13 22:57:23|WEEKLY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|-44.855071065811|2|3.0183572762503|0.0611|-1|1|0.06114|34.4|0.04764|33|-0.097993531113771|20|43.72|0.19994|0.3911|0.22973670539138|0.3165029912769|103.83489174367|101.34268064857|556.99483269432|0.389|0.278|0.25804|18|4|0.0043219543147208|0.076025241116751|141.39999389648|2021-09-12|-0.74022|2015-05-24|0.29206|2022-11-13
2024-04-13 22:57:24|WEEKLY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|-17.49460583296|51|0.9815352140751||0|0|0.52932|14.45|-0.04696|23|-0.046955642990223|23|36.11|0.10001|0.18617|0.30154569240418|0.49219773280643|342.36777187196|557.95515588227|374.35233683877|0.556|0.389|0.20777|18|7|0.0033581571428571|0.067930771428571|54.799999237061|2023-04-23|-0.3657|2023-04-30|0.46114|2021-02-14
2024-04-13 22:57:26|WEEKLY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|-80.618408753019|51|5.2121826978223||0|0|-0.1652|79.7|0.33594|25|0.3359375098953|25|46.19|0.14353|0.25353|0.35356126198535|0.5741749923652|403.67138666819|887.14767566989|4801.2047319769|0.5|0.375|0.27338|16|6|0.0068016349809886|0.09096154626109|93.900001525879|2023-04-16|-0.20523|2011-08-07|0.37615|2009-07-26
2024-04-13 22:57:27|WEEKLY|03297|19813|/equities/epigenomics-ag|DAXTECH|-0.51127047120053|114|0.067598332904094||0|0|0.93835|0.378|-0.51677|15|-0.51677018997684|15|43.21|0.21163|0.83924|0.26830053575894|0.24585316683767|197.04641276541|118.51083384391|4.2215766273119|0.571|0.429|0.46729|14|5|0.010681894150418|0.13873449860724|52.965194702148|2017-07-09|-0.78241|2010-03-07|6.15031|2015-10-04
2024-04-13 22:57:28|WEEKLY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-17.576150333801|27|1.4567054485754||0|0|0.19285|13.77|-0.18337|19|-0.18336764175406|19|31.29|0.07338|0.1737|0.33329106774396|0.58595644036085|405.20974758183|874.97053400491|1939.4367428059|0.5|0.333|0.24964|24|7|0.0054052895752896|0.087549446589447|45.830001831055|2021-09-19|-0.23933|2019-08-18|0.2|2009-08-02
2024-04-13 22:57:29|WEEKLY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|5.0966982719452|14|0.42030834809443|0.0818|1|1|0.08182|5.95|0.10569|31|0.32574187895683|27|25.11|-0.02625|0.07219|0.031948015786615|0.028898231765881|94.965939967935|86.602869122818|61.466938240526|0.481|0.407|0.14355|27|7|0.00088318379160637|0.051064109985528|10.300000190735|2011-07-31|-0.58394|2016-03-13|0.37586|2017-02-12
2024-04-13 22:57:30|WEEKLY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|17.734205087928|24|1.8286110464873|-0.0101|1|1|-0.01008|19.65|0.40736|54|0.4073583588448|54|35.63|0.0061|0.13679|0.088160065134586|0.2008916150511|118.46070184194|210.74995363607|982.49998092651|0.421|0.316|0.23593|19|3|0.0048300142857143|0.079135114285714|53.799999237061|2021-02-21|-0.21705|2020-03-15|0.41176|2013-06-02
2024-04-13 22:57:31|WEEKLY|03301|19821|/equities/first-sensor-ag|DAXTECH|-59.845220912662|28|2.4099162831748|-0.0576|-1|1|-0.05755|58.8|1.58643|233|1.5864340227065|233|47|0.05127|0.11783|0.13967173543031|0.36782910306023|204.93315965755|436.36538068088|1098.4494196759|0.688|0.375|0.17959|16|8|0.0037636456996149|0.056266931964056|60.400001525879|2022-12-04|-0.16139|2011-08-07|0.28472|2018-11-04
2024-04-13 22:57:32|WEEKLY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|21.198399094212|15|1.3581456667594|-0.1061|1|1|-0.10606|23.6|-0.0674|48|-0.067401763741455|48|36.05|-0.06892|0.00242|-0.0039645977799639|-0.0039645977799639|89.254839561854|89.254839561854|286.06061068448|0.316|0.316|0.16578|19|4|0.0021888125894134|0.048503233190272|29.799999237061|2023-06-11|-0.16388|2011-08-07|0.31034|2020-05-31
2024-04-13 22:57:33|WEEKLY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-26.556313670103|10|0.88013473212898||0|0|-0.1371|26.54|-0.02294|14|-0.022935958939624|14|27.75|-0.04407|0.00767|0.021718269893996|0.066473204259157|120.37984394121|191.42839617643|615.7772915981|0.607|0.429|0.16263|28|11|0.00301|0.053327048346056|33.104999542236|2015-08-09|-0.17912|2020-03-01|0.20888|2020-08-16
2024-04-13 22:57:34|WEEKLY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|-5.3243201628766|38|0.3447734003412|0.3582|-1|1|0.35821|4.3|0.08414|26|0.0841423940729|26|62.58|0.25703|0.28661|0.24286651945785|0.33157839332638|584.40954081356|296.03234110725|153.57143799869|0.833|0.417|0.19065|12|10|0.0014308883248731|0.057607208121827|14.25|2017-05-21|-0.17028|2012-06-24|0.25556|2009-08-09
2024-04-13 22:57:35|WEEKLY|03305|19827|/equities/gft-technologies-ag|DAXTECH|26.16305070676|24|2.0891344990795|-0.0412|1|1|-0.04116|28.65|-0.29302|20|-0.31601274747999|15|40.26|0.27037|0.4359|0.92785939988598|1.1022712112227|1155.9873845066|1635.1062045695|1824.8406790677|0.421|0.368|0.26067|19|5|0.0052491243654822|0.081806383248731|49|2022-06-12|-0.22994|2020-03-15|0.26347|2009-04-19
2024-04-13 22:57:37|WEEKLY|03306|6340|/equities/gigaset-ag|DAXTECH|-0.39427447793447|3|0.10642482560563||0|0|0.79853|0.0685|0.13333|30|0.13333330021964|30|46.81|-0.06342|0.12719|-0.025084441737964|-0.017290033629036|40.506629733063|45.677821938518|4.1141140436997|0.563|0.438|0.4242|16|5|-0.00021820239680426|0.12955608521971|4.7839999198914|2011-03-06|-0.69118|2023-09-24|0.71892|2016-08-14
2024-04-13 22:57:38|WEEKLY|03307|19828|/equities/gk-software-ag|DAXTECH|186.17445299205|37|7.0378976921465|0.5517|1|2|0.47989|206|-0.0087|43|1.3|89|37.68|0.20435|0.26104|0.27741908734326|0.4503451054697|435.96422873562|486.15990468012|2060|0.579|0.368|0.20302|19|9|0.0054068218085106|0.068175053191489|208|2023-07-16|-0.20626|2013-04-14|0.38365|2009-10-18
2024-04-13 22:57:39|WEEKLY|03308|19935|/equities/wilex-ag|DAXTECH|2.6984777007294|19|0.2344498846311||0|0|-0.17838|3.04|0.22756|43|0.98643699777727|81|36.1|-0.14584|0.07139|0.10737927651088|0.049266867537441|130.11035842744|63.994603521983|26.713531909331|0.571|0.333|0.3353|21|7|0.0022922164948454|0.10748305412371|28.829000473022|2010-06-13|-0.57181|2012-10-21|0.87029|2020-03-22
2024-04-13 22:57:40|WEEKLY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|32.830003482035|10|3.3509993368592|0.328|1|1|0.32803|40.08|-0.01891|37|0.083514893732201|14|25.14|-0.08108|-0.01606|0.083708868259909|0.11791386632354|133.6353255027|136.21107696817|364.36365300959|0.571|0.429|0.23572|7|4|0.0087439459459459|0.083080594594595|44.580001831055|2024-04-07|-0.10523|2023-10-08|0.38514|2022-03-06
2024-04-13 22:57:40|WEEKLY|03310|19921|/equities/tomorrow-focus-ag|DAXTECH|2.3328641131213|8|0.14114077464666|-0.0092|1|2|-0.01838|2.67|0.45754|31|0.45754346601726|31|34.05|-0.01142|0.06192|-0.033211760982097|0.017576673702508|61.041861962611|101.65344766418|95.391213027552|0.526|0.368|0.19337|19|3|0.0013837767584098|0.076316773700306|5.6500000953674|2015-05-03|-0.2967|2020-03-15|0.29741|2020-07-05
2024-04-13 22:57:42|WEEKLY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|30.385584845349|22|2.5343243556603|0.25|1|1|0.25|37.5|0.06434|44|0.064342149233103|44|51|0.12712|0.20102|0.24788290525023|0.35308673460189|702.90338558397|574.66189216698|657.89475885675|0.733|0.467|0.22339|15|7|0.003557048346056|0.068626374045802|49.900001525879|2021-08-15|-0.14628|2020-03-22|0.2322|2022-11-13
2024-04-13 22:57:43|WEEKLY|03312|19842|/equities/intershop-communications-ag|DAXTECH|1.4475561893708|18|0.20776966383512|-0.0842|1|1|-0.08416|1.85|0.3642|82|0.36419755039628|82|45.18|-0.09957|0.1038|0.025849517483385|0.21428368960187|-46.492933076113|262.05926396764|143.18885020431|0.529|0.353|0.34052|17|7|0.0032436178343949|0.094495859872612|6.5999999046326|2021-09-12|-0.2495|2019-11-03|1.79795|2014-12-07
2024-04-13 22:57:44|WEEKLY|03313|19843|/equities/intica-systems-ag|DAXTECH|-5.0074814195984|9|0.31916048909403||0|0|0.11111|4|-0.26039|7|-0.26039299150526|7|48.5|0.02949|0.15223|0.070066547587863|0.031439282193252|119.93450227839|95.339934823922|223.46369191311|0.438|0.25|0.26592|16|4|0.0028999362244898|0.072043941326531|23.60000038147|2021-05-23|-0.22477|2021-05-30|0.39744|2021-05-23
2024-04-13 22:57:45|WEEKLY|03314|19844|/equities/invision-software-ag|DAXTECH|-6.587844217405|18|0.24965860688138||0|0|-0.01695|6|-0.17559|8|-0.17559098592797|8|29.23|0.09093|0.18038|0.17544135860155|0.22366752616252|350.43814907256|471.8643142885|158.31134723987|0.577|0.5|0.19999|26|8|0.0024491248391248|0.066117786357786|67.550003051758|2014-06-29|-0.26547|2010-01-24|0.60947|2009-04-19
2024-04-13 22:57:46|WEEKLY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|12.646429344957|23|0.90107122512306||0|0|-0.0525|14.8|-0.16726|36|-0.1672598188856|36|50.93|0.04385|0.16578|0.056958414215263|0.12262039168084|123.69568561772|148.14813005975|2114.2857775396|0.533|0.333|0.25612|15|6|0.0051215267175573|0.076369694656489|21.89999961853|2021-07-25|-0.23281|2020-03-15|0.25674|2017-03-19
2024-04-13 22:57:48|WEEKLY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|24.69949425426|20|1.8156302983877|0.0144|1|2|-0.01683|25.7|0.04109|16|0.044931833520052|38|30.68|-0.0128|0.05698|0.013908872970477|0.10072549486475|80.407795264927|172.20152790076|694.594606263|0.48|0.32|0.2303|25|7|0.003595|0.071038524173028|39.540000915527|2018-06-17|-0.17254|2018-02-11|0.20657|2020-04-12
2024-04-13 22:57:49|WEEKLY|03317|1173010|/equities/katek-se|DAXTECH|13.573044571926|13|0.54231841244644|0.1896|1|2|0.01667|15.25|-0.4047|43|-0.40469974696505|43|20.14|-0.25675|-0.14741|-0.20159628666704|-0.31820355315275|35.778649454139|31.159828130374|57.547169811321|0.571|0.429|0.28558|7|3|-0.0018012418300654|0.08305660130719|32.650001525879|2021-08-22|-0.15556|2023-10-01|0.33333|2024-01-21
2024-04-13 22:57:49|WEEKLY|03318|964718|/equities/kps-ag|DAXTECH|-1.5281311073165|51|0.12425666097347||0|0|0.60862|1.135|-0.21136|13|-0.21135943209053|13|46.29|0.25027|0.32238|0.42001215722562|0.53906756296425|498.26482435392|357.82544262532|114.64646257876|0.714|0.5|0.26|14|6|0.0017278366762178|0.082214398280802|18.684999465942|2017-01-15|-0.20765|2023-04-30|0.2807|2013-07-21
2024-04-13 22:57:50|WEEKLY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|-10.199535534437|10|0.71651186070704|0.022|-1|1|0.022|8|-0.00551|13|-0.0055126815862159|13|32.25|0.07419|0.17249|0.29034933965892|0.41371423133251|484.69452634723|409.82304136838|672.26887523737|0.458|0.292|0.26213|24|7|0.0045863346104726|0.093708659003831|33.349998474121|2021-02-21|-0.31982|2020-03-15|0.38739|2020-03-29
2024-04-13 22:57:51|WEEKLY|03320|6346|/equities/manz-automation|DAXTECH|-12.021755993467|130|1.0905853311556|0.8109|-1|1|0.81089|8.68|1.20673|72|1.2067309235327|72|46.79|0.09773|0.17434|0.28847000743363|0.63546566492555|297.55401596216|441.1419325336|24.935363294285|0.571|0.286|0.32948|14|8|0.00070716836734694|0.10240474489796|94.730003356934|2015-05-17|-0.33289|2020-03-15|0.41383|2016-02-21
2024-04-13 22:57:53|WEEKLY|03321|23383|/equities/medigene-exch|DAXTECH|1.3536440633112|44|0.34405200067393|0|1|1|0|2.06|-0.13812|9|-0.38274928091206|59|32|-0.11757|-0.00678|-0.037007305038796|-0.02610481475087|32.766253977584|53.071227063144|11.393805041329|0.522|0.304|0.32823|23|10|0.00024462130937099|0.10801372272144|22|2009-09-27|-0.25397|2020-03-15|0.73039|2022-02-27
2024-04-13 22:57:54|WEEKLY|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|56.591125870481|18|3.6196249641528|1.2252|1|2|1.07481|67.95|-0.48324|4|0.079178930191782|28|33.3|-0.00662|0.05952|-0.0070513995126835|0.18451735890568|38.596408091699|175.79025208852|514.38301856185|0.522|0.261|0.25778|23|10|0.0039288250319285|0.08357932311622|146.30000305176|2020-01-19|-0.25861|2022-11-20|0.5204|2024-02-11
2024-04-13 22:57:55|WEEKLY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|72.748007012578|19|6.3370211586184|-0.1499|1|1|-0.14994|72.85|0.11375|41|0.079178930191782|28|31|0.07121|0.12825|0.11375388156307|0|111.375|100|88.196125689936|0.2|0|0.27525|5|2|0.0011059537572254|0.088562832369942|212|2022-01-09|-0.23858|2023-02-26|0.17839|2022-07-24
2024-04-13 22:57:56|WEEKLY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|75.575145844468|23|5.194510808151|0.2352|1|2|0.16398|85.25|-0.09924|25|-0.099241449122017|25|36.24|-0.08515|0.19603|0.015205696033546|0.10917311323092|54.603402756709|121.99095183232|1487.783590161|0.571|0.381|0.24987|21|7|0.0060873818646232|0.073878531289911|116.15000152588|2021-11-14|-0.74129|2010-04-25|0.2397|2009-05-24
2024-04-13 22:57:57|WEEKLY|03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|-81.000651552992|50|6.6777959867412||0|0|0.48708|63.5|-0.1673|22|-0.16729915358523|22|36.65|-0.03416|0.03609|-0.014528446078545|0.06305734424581|39.759991195932|106.62651472512|219.95150036056|0.6|0.4|0.24627|20|10|0.0024190153452685|0.075492212276215|380.5|2019-07-07|-0.2752|2011-08-07|0.38159|2013-08-11
2024-04-13 22:57:59|WEEKLY|03326|19872|/equities/nexus-ag|DAXTECH|49.425076336635|18|3.476285863103|-0.0103|1|2|-0.04452|55.8|-0.22611|47|-0.2261092209047|47|44.59|-0.00592|0.05889|0.059285796086081|0.20262940433454|100.02465443606|247.55471198364|2231.9999694824|0.647|0.412|0.23272|17|10|0.0049574580645161|0.0690888|80.699996948242|2021-10-31|-0.26667|2020-03-15|0.17143|2020-04-12
2024-04-13 22:57:59|WEEKLY|03327|1076550|/equities/nfon-ag|DAXTECH|-6.3226703236172|8|0.45425438577895||0|0|-0.13226|5.65|-0.02154|21|-0.1095890643606|27|18.88|-0.0849|-0.02538|-0.033773635057309|-0.047084121005394|63.959709990483|66.968666305282|42.609351416609|0.5|0.313|0.25169|16|7|-0.00097288025889968|0.072355954692557|22.895000457764|2021-03-07|-0.20122|2022-10-23|0.25625|2023-04-09
2024-04-13 22:58:00|WEEKLY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|9.4396100634157|1|1.044296721822||-1|0|0|12.8|-0.12281|52|-0.028132986921084|21|34.04|0.0124|0.11038|0.044240073018934|0.14067450975094|48.339634555912|119.54577975661|113.17417962721|0.652|0.391|0.32988|23|11|0.0025935121328225|0.10114158365262|33.900001525879|2015-12-20|-0.31551|2017-02-26|0.2744|2018-04-08
2024-04-13 22:58:01|WEEKLY|03329|19874|/equities/ohb-ag|DAXTECH|41.666871280258|73|0.62993853962861|0.2389|1|1|0.23891|43.3|-0.02493|52|-0.062271347869701|15|47.33|-0.00031|0.05515|0.082111024455074|0.23254759976312|144.83258018663|253.48360358075|601.38889422387|0.733|0.4|0.20673|15|9|0.0032823273657289|0.063411572890026|49.849998474121|2021-01-17|-0.17105|2018-02-11|0.42232|2010-01-10
2024-04-13 22:58:02|WEEKLY|03330|19879|/equities/paion-ag|DAXTECH|-3.5679484862274|6|1.0409828261596|0.9175|-1|1|0.91753|0.36|0.58689|137|-0.086196450536132|21|34.27|-0.42108|0.39264|-0.0037937744436435|1.3260688143645|-7418.9221397766|1841.6973408488|40.044495961834|0.591|0.318|0.38795|22|12|0.012002990777339|0.12061155467721|33.503009796143|2020-07-05|-0.83341|2023-10-29|8.34866|2018-02-04
2024-04-13 22:58:04|WEEKLY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|150.16824764328|17|1.7775773572848|0.0131|1|2|0.00259|154.8|-0.05418|32|-0.054184398474886|32|28.33|-0.05357|-0.00871|-0.077878444838991|-0.04079627732846|24.472741328492|65.200510501051|309.60000610352|0.556|0.296|0.18474|27|11|0.0022888220230474|0.056928104993598|226|2021-11-28|-0.17546|2011-11-06|0.25366|2018-05-06
2024-04-13 22:58:05|WEEKLY|03332|19882|/equities/pne-wind-ag|DAXTECH|-14.046357218569|63|0.57668159426791||0|0|0.19758|13.24|1.02952|67|1.0295202666347|67|39.78|0.06842|0.15268|0.11843810158964|0.3090430650871|200.22518025507|462.1575021705|573.40838820368|0.667|0.389|0.22669|18|9|0.0035097300771208|0.071056246786632|24.10000038147|2022-12-11|-0.29769|2009-05-31|0.416|2011-03-20
2024-04-13 22:58:06|WEEKLY|03333|19243|/equities/psi-ag|DAXTECH|-25.091029975687|37|1.6850626712034||0|0|0.12971|20.8|-0.09719|21|-0.097189599801659|21|41.39|-0.01318|0.07551|0.069667781062964|0.185233477936|144.80767475497|267.00842649159|388.78503939878|0.611|0.389|0.20823|18|8|0.0029470422535211|0.069477746478873|49.299999237061|2021-12-12|-0.21814|2020-03-15|0.30088|2009-05-17
2024-04-13 22:58:07|WEEKLY|03334|19890|/equities/pva-tepla-ag|DAXTECH|17.86566343849|22|1.729071897674||0|0|-0.03178|18.28|-0.08195|13|-0.17906251166947|31|44.59|0.24695|0.33322|0.43732373466305|0.6979335824789|1428.6794344501|1067.0904895371|547.30542384436|0.706|0.412|0.27647|17|9|0.0043560333761232|0.093996700898588|50.599998474121|2021-11-21|-0.30446|2020-03-15|0.32812|2018-07-01
2024-04-13 22:58:08|WEEKLY|03335|6292|/equities/qsc|DAXTECH|-0.74226410816779|54|0.06038517831416|0.2554|-1|1|0.25542|0.618|-0.16048|11|-0.16047798403039|11|36.4|-0.01241|0.05617|0.061587795657504|0.033969155936831|135.45177674772|87.864309189709|43.216782767905|0.7|0.4|0.2559|20|10|0.00030156209987196|0.081436299615877|5.1399998664856|2013-10-27|-0.20395|2020-03-15|0.35231|2023-01-22
2024-04-13 22:58:09|WEEKLY|03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH|40.577586638225|37|0.7991379144149||0|0|0.49653|43.1|-0.11061|6|-0.010299830313364|12|31.18|0.09335|0.19186|0.14138013111303|0.28579708183742|198.4546484019|371.03816189002|482.64274357461|0.647|0.412|0.20156|17|6|0.0047126148409894|0.073419116607774|43.5|2021-07-11|-0.33352|2018-03-25|0.56442|2020-02-16
2024-04-13 22:58:10|WEEKLY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|18.642919598408|71|1.3421497798209|0.0997|1|1|0.09971|19.19|0.05625|68|-0.17681224103297|18|32.86|-0.05229|0.03619|0.032664046245261|0.075382376201269|27.242426336274|53.038284270759|74.006942954903|0.686|0.4|0.31308|35|19|0.0021764508196721|0.096932352459016|61.869998931885|2001-05-27|-0.30928|2009-08-02|0.64179|2009-08-09
2024-04-13 22:58:11|WEEKLY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|215.31162945725|12|19.8773466377|-0.0497|1|1|-0.04972|258|0.12136|69|-0.22264150943396|9|45.87|0.24981|0.43249|0.49505807337199|0.78666943375624|207.31460452314|435.01769558313|988.50573267874|0.667|0.467|0.27244|15|8|0.0054259799713877|0.076708211731044|834|2021-09-12|-0.73559|2011-04-17|0.224|2016-01-31
2024-04-13 22:58:12|WEEKLY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|-171.20058371733|94|12.900728313352||0|0|0.43986|154.6|-0.32222|15|-0.32221592964655|15|34.1|0.11952|0.22478|0.25363814990625|0.43646299732041|397.16878502473|886.84208669325|3360.8697675802|0.55|0.4|0.21528|20|5|0.0060752129032258|0.070554309677419|608|2021-11-14|-0.29252|2023-10-29|0.32791|2009-07-12
2024-04-13 22:58:13|WEEKLY|03340|1073424|/equities/serviceware-se|DAXTECH|10.829723759046|44|0.9505575535029|0.5431|1|1|0.54306|12.9|-0.33255|12|-0.332552705134|12|38.43|-0.0254|0.04486|-0.332552705134|-0.332552705134|66.745|66.745|52.631576899495|0.143|0.143|0.27541|7|2|-0.00043634615384615|0.083047724358974|26.75|2018-09-09|-0.17647|2022-09-25|0.27427|2020-04-05
2024-04-13 22:58:15|WEEKLY|03341|19903|/equities/sfc-energy-ag|DAXTECH|-21.648544202704|29|1.4370813628108|0.0304|-1|1|0.03043|19.12|0.78295|84|0.78294573993781|84|47.56|0.09085|0.15802|0.17449676659303|0.33483059560766|323.49755826309|463.61532637483|328.52234149978|0.75|0.438|0.2785|16|11|0.0034584790874525|0.091414993662864|34.741455078125|2021-11-07|-0.33714|2016-10-02|0.30641|2021-01-24
2024-04-13 22:58:16|WEEKLY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|73.810385693783|47|5.8434695064799|0.0739|1|1|0.07389|84.3|-0.20491|4|-0.060026088929921|19|46.11|0.61103|0.70592|1.0985365616669|2.4586018057412|304.59242362143|561.84168831|248.67256418087|0.444|0.222|0.30977|9|4|0.0039970065075922|0.090685227765727|160.55000305176|2018-03-25|-0.22702|2020-03-15|0.2977|2020-03-29
2024-04-13 22:58:17|WEEKLY|03343|6333|/equities/singulus-tech|DAXTECH|-1.7302049895406|25|0.2163303539232||0|0|0.10769|1.45|-0.41756|29|-0.41756271605082|29|37.75|-8.33667|7.87047|-1.2337776714392|19.181761794212|-2502470.7791026|7719.7519969396|58.373593663902|0.55|0.4|0.53054|20|4|0.22213342747112|0.13326548138639|764.11999511719|2011-04-10|-0.74986|2016-07-24|173.47025|2011-04-03
2024-04-13 22:58:18|WEEKLY|03344|941174|/equities/slm-solution-g|DAXTECH|18.238694362725|27|0.25710163749434|-0.0376|1|1|-0.03756|18.96|-0.11932|11|0.27452404329797|13|30.53|-0.03405|0.11179|-0.019584764157621|0.11428666202426|63.783070798715|149.81726773498|105.09976786173|0.533|0.333|0.29951|15|7|0.003403305785124|0.10031010330579|49.700000762939|2018-01-07|-0.32845|2020-03-15|0.75536|2022-09-04
2024-04-13 22:58:18|WEEKLY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|-66.521269738861|35|5.8137778932575||0|0|0.32997|49.18|0.81503|75|0.81503471855712|75|37.3|0.08929|0.18971|0.19772589620424|0.31135248956141|355.68572996773|435.47572711272|103.68964787843|0.6|0.3|0.33654|20|9|0.0031447820512821|0.11298829487179|112.69999694824|2023-07-09|-0.33556|2012-10-21|0.33996|2022-03-13
2024-04-13 22:58:20|WEEKLY|03346|942429|/equities/snp-schneider|DAXTECH|40.042868093803|74|1.452377174909|1.0839|1|1|1.08392|44.7|-0.18803|61|-0.18803418803419|61|33.62|0.06209|0.16188|0.050628672146139|0.12724719148818|98.358037237146|166.76229658835|861.27168150512|0.476|0.333|0.24348|21|9|0.004663594351733|0.079963902439024|74|2020-02-16|-0.2578|2020-03-15|0.5|2018-09-02
2024-04-13 22:58:21|WEEKLY|03347|19909|/equities/softing-ag|DAXTECH|-6.1877423160093|41|0.22091415302016|0.1484|-1|1|0.14844|5.45|0.01911|16|0.019108261393313|16|30.63|-0.05631|0.02489|-0.014914391037743|0.078868800872928|27.89481126562|79.222943681031|251.26786696704|0.583|0.375|0.23065|24|12|0.0024979225806452|0.070737225806452|18.75|2014-07-13|-0.18182|2020-03-15|0.22798|2016-03-06
2024-04-13 22:58:22|WEEKLY|03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|35.255543438106|46|0.91800251195352|0.5654|1|2|0.21165|37.44|0.17335|79|0.12160489015909|24|34.71|0.01815|0.06877|0.033507277869959|0.11992449450262|116.57678182989|163.23035823218|237.3676484379|0.476|0.238|0.17941|21|8|0.0021821188630491|0.061553255813953|49.799999237061|2018-01-21|-0.22418|2011-07-17|0.54732|2023-04-30
2024-04-13 22:58:23|WEEKLY|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|28.803162988206|16|1.9156120829514|0.119|1|2|0.06928|35.5|0.1123|24|0.083396529889441|25|33.78|-0.02169|0.07731|0.13998049174763|0.1492074953107|148.07748680497|133.12729192211|95.945945945946|0.444|0.333|0.25954|9|2|0.0022616927899687|0.092331003134796|52.099998474121|2018-09-02|-0.29412|2020-03-15|0.23846|2019-04-21
2024-04-13 22:58:23|WEEKLY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|-47.821179580745|115|3.1653929392685||0|0|0.64481|39|-0.21121|24|-0.21120685733503|24|27.75|-0.14843|-0.07761|-0.082406957474381|0.0060105784802236|17.929927347044|87.010485713753|258.27813917051|0.667|0.417|0.21876|24|11|0.0024481794871795|0.072262602564102|147.39999389648|2021-09-05|-0.23802|2018-10-07|0.184|2020-04-12
2024-04-13 22:58:25|WEEKLY|03351|14153|/equities/suess-microtec-n|DAXTECH|30.493668212545|21|3.23276887846|0.558|1|2|0.50584|38.7|-0.2598|11|0.39917693589019|42|36.19|0.12849|0.21281|-0.019734622450252|0.058094208586001|45.086390231015|90.614185586019|2150.0000993411|0.476|0.333|0.30198|21|8|0.0060762564102564|0.097815371794872|41.5|2024-03-10|-0.32737|2014-08-10|0.3619|2020-06-28
2024-04-13 22:58:26|WEEKLY|03352|1173535|/equities/suse|DAXTECH|-14.298716936455|7|1.2771536357853||0|0|0.00366|10.89|-0.28841|7|-0.28841142255987|7|20.67|-0.06532|-0.00251|-0.040317907292644|-0.16729433205017|68.925016470382|56.698566645345|35.822369999915|0.833|0.5|0.2981|6|3|-0.0045273076923077|0.11039530769231|43.599998474121|2022-01-09|-0.25317|2022-09-25|0.49126|2023-08-20
2024-04-13 22:58:27|WEEKLY|03353|19916|/equities/syzygy-ag|DAXTECH|-3.4258748035408|40|0.20195829009934||0|0|0.39565|2.78|-0.1844|22|-0.18439716072211|22|52.86|0.04806|0.11945|0.12601847825457|0.1360319488526|173.34849258156|164.16820647546|90.553746965502|0.571|0.5|0.15416|14|5|0.00050075738125802|0.052705147625161|13.194999694824|2016-10-23|-0.21955|2020-03-15|0.23288|2020-03-29
2024-04-13 22:58:28|WEEKLY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|-15.557646394297|21|0.76421550927045||0|0|0.02762|13.025|0.16882|52|0.16881668379693|52|36.17|-0.00782|0.07157|0.063878698588955|0.04008457515904|89.684504916117|106.5204107|54.045640715197|0.667|0.333|0.28057|6|3|-0.00025210970464135|0.096145274261603|54.860000610352|2020-07-12|-0.36068|2021-10-10|0.25078|2022-02-06
2024-04-13 22:58:29|WEEKLY|03355|19917|/equities/technotrans-ag|DAXTECH|-20.985305744549|5|1.578513985504|-0.0725|-1|1|-0.07251|17.75|0.10931|18|0.46641500073623|59|48.44|0.11683|0.18416|0.29556914539301|0.4650169333409|382.80180618537|310.66179589774|423.62767917896|0.375|0.188|0.2107|16|5|0.0031452503209243|0.075476187419769|51.709999084473|2017-10-08|-0.26075|2019-10-27|0.27089|2009-08-02
2024-04-13 22:58:30|WEEKLY|03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|2.2050630584646|23|0.046645616978769|0.1828|1|2|-0.0017|2.344|-0.07997|34|-0.079968979669357|34|33.76|-0.03811|0.00979|-0.056826256354984|-0.12263275477669|76.894093420282|67.416068368373|50.322028873524|0.235|0.176|0.16966|17|4|-0.00029496644295302|0.053413808724832|5.9939999580383|2015-11-01|-0.24649|2023-08-06|0.39762|2023-11-12
2024-04-13 22:58:31|WEEKLY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|-1.5291522356693|13|0.14518059058037||0|0|0.10656|1.09|-0.22339|13|-0.22339195088032|13|57.33|-0.36074|0.54626|-0.10600816919599|1.2195928772196|-1828.2114651962|373.69607871627|178.68852587164|0.5|0.25|0.55278|12|3|0.015243414285714|0.18309624285714|9.8500003814697|2021-12-26|-0.52652|2019-04-28|7|2015-05-10
2024-04-13 22:58:32|WEEKLY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|20.282762834208|37|1.0717538252218|0.3271|1|1|0.32708|21.22|0.01317|19|0.013165103702399|19|39.05|-0.01453|0.05513|0.11994974455282|0.17186633217327|179.63208697016|237.44211990292|289.49521874791|0.421|0.368|0.19549|19|6|0.0022501799485861|0.059168354755784|59.799999237061|2018-01-14|-0.18864|2020-03-15|0.26891|2009-05-31
2024-04-13 22:58:33|WEEKLY|03359|19927|/equities/usu-software-ag|DAXTECH|-19.233342032165|43|0.91111401072175|0.2711|-1|1|0.27111|16.4|0.10294|25|0.10294119709503|25|52.86|0.11637|0.22807|0.22276983881269|0.51774572650793|235.7171505638|638.84915333271|713.04347645808|0.714|0.429|0.199|14|6|0.003623810741688|0.06648584398977|32|2021-01-17|-0.2265|2017-11-19|0.25|2020-12-20
2024-04-13 22:58:34|WEEKLY|03360|1171989|/equities/vantage-towers-ag|DAXTECH|31.438345736327|27|0.88336217798921|0.0853|1|2|-0.00307|32.5|-0.1693|21|0.028782242373333|57|28.67|-0.08071|-0.04043|-0.070257362590847|0.028782242373333|85.4607546|102.878|132.11381908954|0.667|0.333|0.16904|3|2|0.0030028571428571|0.046271428571429|34.959999084473|2023-02-05|-0.07345|2022-05-22|0.15357|2022-11-13
2024-04-13 22:58:35|WEEKLY|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-18.050578139641|134|1.9385260020422|0.9168|-1|1|0.91677|9.75|0.1378|41|0.13780159221578|41|34.17|0.34707|0.43766|1.0695188882465|1.6127298214828|457.23386696388|465.0939548|47.560975609756|0.5|0.333|0.30289|6|3|0.00062505917159764|0.1009874556213|181.30000305176|2021-01-31|-0.39273|2022-09-25|0.2109|2019-07-28
2024-04-13 22:58:36|WEEKLY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|-25.890496105731|66|2.5783151201305||0|0|0.66023|19.52|-0.20388|12|-0.20387625011136|12|32.41|0.27147|0.47378|0.69377775732784|0.87132858234953|1764.5452643881|2241.8724969921|1742.8571763087|0.5|0.409|0.3412|22|4|0.0067099357326478|0.11348875321337|88.099998474121|2022-04-24|-0.38174|2017-10-01|0.41969|2009-11-22
2024-04-13 22:58:37|WEEKLY|03363|949646|/equities/viscom-ag|DAXTECH|-6.7114236401298|29|0.48714121337661||0|0|0.3525|5.18|-0.17025|35|-0.17024924081799|35|60.5|0.2549|0.32672|0.48104190146509|0.44420875093004|1169.2032783898|686.94230358264|140.37939696512|0.583|0.5|0.23406|12|5|0.0019422413793103|0.074594429708223|39.599998474121|2018-01-28|-0.24|2020-03-01|0.2293|2011-02-27
2024-04-13 22:58:38|WEEKLY|03364|1052408|/equities/voltabox-ag|DAXTECH|-1.4237786375958|28|0.15180321053318||0|0|0.28834|1.16|0.20656|30|-0.69390243306747|22|40.33|-0.11711|0.07916|-0.24367254671869|-0.69390243306747|36.9328016|30.61|3.6249998956919|0.333|0.167|0.37207|6|2|-0.006755092936803|0.13227026022305|33.700000762939|2017-10-22|-0.58852|2019-08-18|0.58872|2023-06-04
2024-04-13 22:58:39|WEEKLY|03365|19937|/equities/yoc-ag|DAXTECH|12.768864986925|22|1.2866563886803||0|0|0.25197|15.9|2.32872|108|2.3287192891799|108|50.27|0.21318|0.49941|0.54223978836895|0.85542075570203|1219.4972188428|1777.5389647511|153.46008613904|0.6|0.4|0.28397|15|4|0.0054653290322581|0.1076036516129|45.668998718262|2010-02-28|-0.40828|2013-12-08|1.7986|2013-12-22
2024-04-13 22:58:41|WEEKLY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|19.150196820275|4|2.26660099633||0|0|0.028|25.7|-0.46886|7|-0.013904969173556|12|29.19|0.01574|0.10287|-0.023473314776331|0.023736954932874|45.696345504483|116.79783035669|1019.8413078357|0.519|0.296|0.28518|27|10|0.0049396333754741|0.095784728192162|185|2017-11-19|-0.20973|2019-03-03|0.29063|2022-11-06
2024-04-13 22:58:41|WEEKLY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|-63.840625583024|36|5.0052082733616||0|0|0.33333|48.6|-0.04205|38|-0.042049895038177|38|37.06|-0.05591|0.0012|-0.029300566498222|-0.026368278104868|73.423745234962|82.048797170519|211.12075372583|0.444|0.333|0.16075|18|7|0.0016631196581197|0.054000242165242|109.30000305176|2021-01-24|-0.1213|2022-10-30|0.13922|2020-06-07
2024-04-13 22:58:42|WEEKLY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-82.821690745274|59|5.7138583822011|0.1858|-1|1|0.1858|71.65|-0.04627|8|-0.046274060384163|8|42.5|0.129|0.16981|0.2357986865105|0.054488540584174|176.11336933997|110.17965825|36.113913170412|0.75|0.5|0.2579|4|3|-0.0025917105263158|0.085003377192982|309.39999389648|2020-11-01|-0.15537|2022-07-17|0.2221|2022-06-12
2024-04-13 22:58:43|WEEKLY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|-3.9907629098297|60|0.37858763025209||0|0|0.51839|2.75|0.14863|14|0.14863154558818|14|38.11|0.22554|0.48952|0.49333290840743|0.56454558555587|573.19113927547|377.0282781791|319.7674365415|0.5|0.389|0.36669|18|7|0.0083831812080537|0.12020347651007|30.14999961853|2021-02-21|-0.33243|2014-02-09|3.72289|2014-01-26
2024-04-13 22:58:44|WEEKLY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|66.794720034784|2|6.4184264007587|-0.0411|1|1|-0.0411|85.15|-0.09761|22|-0.097609590665512|22|52.73|0.29761|0.39448|0.40426282822409|0.65119993107658|449.14307237239|731.07821106948|2378.4917134225|0.467|0.333|0.2812|15|6|0.0057708964646465|0.092667335858586|191.36651611328|2021-08-08|-0.21235|2011-10-23|0.25235|2011-10-30
2024-04-13 22:58:46|WEEKLY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|2.9128061941842|8|0.1223979257352|0.0851|1|2|0.03481|3.27|-0.03327|26|-0.03326500906335|26|34.04|-0.00163|0.03828|0.050143360465132|0.045386794299058|166.00310173445|134.60111011608|102.92728781272|0.522|0.348|0.13105|23|8|0.00053118987341772|0.044328379746835|5.6799998283386|2015-05-03|-0.13014|2011-09-25|0.17797|2011-12-04
2024-04-13 22:58:46|WEEKLY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|19.694028754519|2|1.0353238120719|0.0506|1|2|0.01336|22.75|0.04912|8|0.049118488046247|8|46.82|0.10979|0.17425|0.17268764574332|0.25617833963103|367.16878780567|396.35279163661|251.10374112944|0.588|0.412|0.14225|17|3|0.0017779422835634|0.049081116687578|42.150001525879|2018-01-28|-0.1578|2011-08-14|0.14749|2009-06-07
2024-04-13 22:58:47|WEEKLY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|-14.151538422609|39|1.1071794996344||0|0|0.43497|10.34|-0.22947|33|-0.22947371633429|33|33|-0.16373|-0.09624|-0.19218890115133|-0.1893492868816|42.494146678092|53.164867167227|33.90163984455|0.667|0.5|0.26647|6|2|-0.0031872881355932|0.081603474576271|32.650001525879|2019-10-13|-0.13118|2020-05-24|0.1875|2022-12-04
2024-04-13 22:58:48|WEEKLY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-227.94385448369|34|16.999158024332|0.0599|-1|1|0.05993|210.2|-0.12245|29|-0.12244896614819|29|25.07|-0.03759|0.09279|0.12542305302503|0.27225673976524|79.185778461428|463.95713779301|1465.8298097041|0.6|0.433|0.29215|30|10|0.0059027770700637|0.10178450955414|333|2022-07-03|-0.26573|2014-12-21|0.32353|2009-07-19
2024-04-13 22:58:49|WEEKLY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|4.3028348563717|8|0.18738838438834|0.0162|1|2|-0.03614|4.8|-0.0391|16|-0.039099095802242|16|40.37|-0.01384|0.04589|0.054679901747155|0.039413956515631|151.21715623994|118.46794794195|95.427435199208|0.526|0.368|0.13976|19|7|0.00051440568475452|0.046934534883721|9.3900003433228|2018-02-04|-0.13807|2023-07-09|0.14258|2011-10-30
2024-04-13 22:58:51|WEEKLY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|-11.186691024484|41|0.72474599104154||0|0|0.26612|8.88|0.02604|16|-0.12327455892972|6|29.12|-0.03987|0.00956|0.0064676797251608|-0.019753057993042|89.353717915112|73.894181611464|35.878788341175|0.538|0.346|0.18911|26|11|-0.00028375156838143|0.062594818067754|41.450000762939|2009-12-13|-0.14398|2011-10-23|0.17647|2013-11-24
2024-04-13 22:58:52|WEEKLY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-22.627392343573|47|1.987906267863|0.4669|-1|1|0.46689|16.1|-0.13604|22|-0.13604028144591|22|46.88|0.0269|0.11725|0.16134751660357|0.11708199927448|219.62753830477|153.91504779793|156.61479377117|0.438|0.375|0.22862|16|6|0.0019296984924623|0.073605665829146|53.849998474121|2021-01-10|-0.52664|2010-08-15|0.21471|2022-11-06
2024-04-13 22:58:53|WEEKLY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|-32.029172420833|58|2.2865294459371||0|0|0.20403|31.6|0.03117|14|0.03116885098544|14|33.41|0.0098|0.07241|0.081050988118099|0.14719936557637|196.42788179538|289.43913715334|330.19855161082|0.636|0.455|0.21924|22|11|0.0027317297979798|0.069866666666667|72.449996948242|2021-05-30|-0.18697|2011-09-25|0.28538|2011-10-30
2024-04-13 22:58:54|WEEKLY|03379|8573|/equities/china-mobile|HANGSENG|60.990254080651|67|2.3282481311566|0.2751|1|1|0.27512|67.9|-0.09209|70|-0.092093037450036|70|33.76|-0.03558|-0.00982|-0.020862907433548|-0.03674344655383|71.097798237926|71.091490913656|85.678235363885|0.619|0.381|0.12571|21|10|0.00020203870967742|0.041827922580645|118|2015-04-12|-0.12562|2020-03-15|0.13494|2021-01-17
2024-04-13 22:58:55|WEEKLY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|-14.599765271493|43|1.1512811824909|0.2953|-1|1|0.29526|11.6|-0.26353|24|-0.26353472914839|24|30.54|-0.13957|-0.07645|-0.14771028602248|-0.11609772923401|4.7587200875494|22.894780040774|72.049690103242|0.75|0.458|0.21248|24|14|0.00085037419354839|0.07376695483871|33.080001831055|2015-05-10|-0.22934|2022-10-30|0.29503|2011-10-30
2024-04-13 22:58:56|WEEKLY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|3.8325926144626|8|0.24580243959339|0.0201|1|1|0.02009|4.57|-0.01129|35|0.15204146759783|23|36.52|-0.02581|0.01357|0.034197320423546|0.018647790313648|131.95738322174|110.95118483357|95.606693955451|0.571|0.333|0.17193|21|11|0.00063824289405685|0.05760149870801|8.2299995422363|2014-09-14|-0.12769|2018-02-11|0.1214|2015-10-11
2024-04-13 22:58:57|WEEKLY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|-30.786379502006|47|2.6198638750902||0|0|0.2257|23.5|-0.15577|23|-0.15577191272949|23|36.4|-0.06874|-0.02249|-0.056159895492114|-0.0082158972991068|37.152920718703|78.350527075361|147.98488558341|0.65|0.35|0.25102|20|12|0.0018819509043928|0.080837480620155|41.299999237061|2021-04-04|-0.17496|2022-10-30|0.30966|2011-10-30
2024-04-13 22:58:58|WEEKLY|03383|8568|/equities/china-unicom|HANGSENG|4.8345871444548|8|0.29847095820622||0|0|0.03009|5.82|0.27344|49|0.27343749369417|49|28.44|-0.04214|-0.00155|-0.0024186617584682|-0.0040040759162123|81.160562239561|84.29877859466|50.086060490364|0.519|0.296|0.19102|27|12|1.5509677419355E-5|0.063386864516129|17.680000305176|2011-06-05|-0.18434|2020-03-15|0.36092|2020-08-16
2024-04-13 22:58:59|WEEKLY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|6.5674293111702|8|0.54269724563017|-0.1463|1|1|-0.14634|7|0.00296|25|0.002960492963922|25|28.48|-0.04824|0.01001|-0.042925548799717|-0.0021876029261845|45.833336004406|89.740493880594|39.325844382204|0.556|0.333|0.17448|27|10|-0.00035546391752577|0.059758273195876|24.60000038147|2011-04-17|-0.14811|2012-09-02|0.22689|2011-10-30
2024-04-13 22:59:00|WEEKLY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|-38.188723165039|81|2.0045746426595||0|0|0.32521|31.85|0.06092|43|0.060919575307561|43|31.83|-0.00062|0.03391|0.018232467266735|0.0069177041029626|106.73442831089|98.483978624626|47.011070673756|0.667|0.417|0.16796|12|7|-0.0010547835497835|0.049880281385281|75.300003051758|2018-02-04|-0.12166|2024-03-24|0.12732|2016-03-06
2024-04-13 22:59:02|WEEKLY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|-43.811028340064|41|1.9453426528647||0|0|0.19022|37.25|-0.02487|26|-0.024868189322203|26|28.31|-0.02917|0.02499|-0.014397705394338|-0.051773266971683|70.873233808226|54.928382968648|41.028747245699|0.615|0.385|0.12049|26|12|-0.00045787371134021|0.044806198453608|130.39999389648|2011-01-23|-0.42527|2011-01-30|0.21988|2015-05-31
2024-04-13 22:59:03|WEEKLY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|40.594573130737|18|1.9567153920301|0.0905|1|2|0.0289|44.5|-0.04686|22|-0.046861053314972|22|41.11|0.02061|0.05571|0.073867127398025|0.073867127398025|151.00650065816|151.00650065816|159.49821006608|0.421|0.421|0.1105|19|5|0.00095101503759398|0.039054561403509|81.099998474121|2016-03-06|-0.21144|2020-03-22|0.12071|2020-04-12
2024-04-13 22:59:04|WEEKLY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|57.11366714082|43|2.5790053425326|-0.0008|1|1|-0.00081|61.5|-0.0539|60|-0.053896123712713|60|38.63|-0.02068|0.00019|-0.014939660105808|-0.0024365941628194|79.368940434301|95.923066262464|117.92904736442|0.684|0.474|0.08639|19|11|0.00039837628865979|0.0280625|97.400001525879|2019-02-24|-0.10501|2022-06-26|0.07417|2023-06-25
2024-04-13 22:59:04|WEEKLY|03389|8570|/equities/cnooc|HANGSENG|16.04072645242|165|1.0564245285758||0|0|1.13077|19.1|-0.19335|8|-0.19335348346231|8|26.57|-0.0924|-0.0201|-0.016347101377314|-0.040169073402228|73.600403774177|62.67971672856|170.84078586856|0.391|0.348|0.17897|23|4|0.0017182064516129|0.064049741935484|21.299999237061|2011-04-10|-0.2533|2020-03-15|0.1947|2011-10-30
2024-04-13 22:59:05|WEEKLY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|-0.73963919477736|48|0.084879726824083|0.6911|-1|1|0.69108|0.485|-0.39847|26|-0.3984673886761|26|41.06|0.06741|0.1526|0.23469439551976|0.36310546581194|152.62164702725|166.8392990066|30.891719624316|0.5|0.333|0.29126|18|7|0.0010933715012723|0.096887162849873|18.226448059082|2018-01-14|-0.31469|2023-08-13|0.76378|2022-11-13
2024-04-13 22:59:07|WEEKLY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|-7.0208938738182|49|0.7369645642067||0|0|0.58545|4.56|2.80949|114|2.8094862891093|114|63.75|0.61864|0.76405|2.8094862891093|2.8094862891093|380.949|380.949|39.860140822022|0.25|0.25|0.45919|4|0|0.00093557755775577|0.12594211221122|85.199996948242|2021-07-04|-0.30168|2022-07-17|0.37292|2022-11-13
2024-04-13 22:59:08|WEEKLY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|5.664741530042|24|0.53467917345926||0|0|-0.14286|5.94|-0.23654|29|-0.23653645034776|29|41.38|0.11709|0.21493|0.1775743140681|0.18453270878692|471.99378103597|265.31233601773|1320.0000476837|0.459|0.324|0.32067|37|14|0.0040732303732304|0.10043469111969|13.932286262512|2018-06-03|-0.40476|1998-01-11|0.91304|1998-02-08
2024-04-13 22:59:09|WEEKLY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|-48.09013165094|27|2.6148354618305||0|0|0.11849|39.8|-0.0712|44|-0.071200986141271|44|46.88|0.25267|0.41278|0.74044203432754|0.9890016427075|1122.5613514559|1063.6663212633|1658.3332356479|0.438|0.313|0.2711|16|3|0.0051747293814433|0.084207280927835|81.23999786377|2014-01-26|-0.23814|2021-09-19|0.23482|2009-09-13
2024-04-13 22:59:10|WEEKLY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|-9.5571561305388|82|0.61643401774136||0|0|0.22076|9.46|-0.28085|13|-0.2808533534462|13|24.82|0.04344|0.14041|0.18291306256732|0.34026449604809|76.507011919776|135.32695168769|630.6666692098|0.571|0.357|0.28648|28|11|0.0045673582474227|0.097503028350515|36.450000762939|2021-01-31|-0.22884|2014-12-21|0.31281|2020-11-08
2024-04-13 22:59:11|WEEKLY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|12.829153572003|4|1.5422538177727||0|0|-0.01365|17.34|-0.17827|49|-0.17827163507909|49|40.86|0.07937|0.15191|0.13298710414104|0.12255717685765|124.41360249498|116.96422647|97.415735369724|0.571|0.286|0.29273|7|3|0.0027543598615917|0.10709553633218|85.800003051758|2021-02-21|-0.29892|2021-08-01|0.46315|2022-12-04
2024-04-13 22:59:13|WEEKLY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|-10.055352402118|48|0.63460579883678||0|0|0.34572|8.1|0.26304|63|-0.023709450204374|62|36.45|-0.03844|0.00224|0.047472463400755|-0.018692458323077|156.11720400233|86.357669262084|30.916031090073|0.55|0.35|0.18008|20|8|-0.00078780927835052|0.059349909793814|40.5|2010-11-07|-0.16098|2022-10-30|0.16501|2011-10-30
2024-04-13 22:59:14|WEEKLY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|78.415319339214|1|5.3698940622217||-1|0|0|98.5|0.13216|55|-0.12015503875969|14|45.65|0.04553|0.07426|0.054256683409531|0.052282971092595|177.24491475822|136.55836785416|88.738738738739|0.706|0.412|0.12814|17|11|0.00021211340206186|0.037384007731959|216.80000305176|2018-08-12|-0.10663|2022-02-27|0.14334|2020-06-07
2024-04-13 22:59:14|WEEKLY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|19.419285516152|16|1.6279408789392|-0.0229|1|1|-0.02287|23.5|0.02037|30|-0.011409654697575|25|36.24|-0.00106|0.03553|0.045092656701672|0.016436074339062|172.4137579675|107.27377586984|60.754911619935|0.714|0.429|0.1676|21|12|8.6211340206185E-6|0.052510695876289|50.080001831055|2009-12-06|-0.13793|2021-09-26|0.14571|2012-02-19
2024-04-13 22:59:15|WEEKLY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-28.145321826805|58|1.6647848666253|0.3066|-1|1|0.30659|24.2|-0.04627|13|-0.046265088132275|13|37.05|0.00565|0.03891|0.026863080001524|0.10675707206233|89.746951423247|161.70486075069|101.89474005448|0.6|0.4|0.16658|20|10|0.00060696741854636|0.058381453634085|103.83999633789|2015-04-12|-0.11271|2018-12-16|0.12287|2013-06-30
2024-04-13 22:59:16|WEEKLY|03400|8543|/equities/hk---china-gas|HANGSENG|5.2534789270825|4|0.31705032392517|-0.0466|1|1|-0.04662|5.93|0.10375|52|0.0046511581486917|29|31.85|0.0075|0.08212|0.11609261526284|0.17941498536595|4363.3041339428|11156.765304035|19766.66653628|0.611|0.458|0.1367|72|23|0.0031847952961673|0.046982269163763|16.359516143799|2019-05-26|-0.375|1987-11-01|0.33333|1980-06-15
2024-04-13 22:59:19|WEEKLY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|-277.21791837538|47|16.139307651007||0|0|0.22381|228.2|-0.02575|25|-0.025748730005339|25|30.42|0.0383|0.08244|0.16810421793423|0.16844937141464|523.63858587181|333.54529358653|190.96234054246|0.542|0.417|0.16499|24|8|0.001654381443299|0.05403074742268|587|2021-02-28|-0.16543|2021-02-28|0.27041|2015-04-12
2024-04-13 22:59:19|WEEKLY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|-64.765239585013|32|2.2184251544775||0|0|-0.11344|63.8|0.18023|36|0.180226573378|36|32.36|0.05913|0.10082|0.097653910202632|0.15056692512807|1540.7097519319|1916.8305001695|1865.4970120994|0.6|0.4|0.14047|70|30|0.0019138022648084|0.045683632404181|142.13999938965|2007-10-21|-0.23625|2009-03-08|0.20365|2009-05-10
2024-04-13 22:59:21|WEEKLY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|3.4983317582316|8|0.17222274248776||0|0|-0.03623|3.99|-0.10199|27|-0.10199007158607|27|31.6|-0.01245|0.03549|0.020079617610776|0.014061522687205|109.25542277075|98.982458888922|98.275863688932|0.56|0.44|0.16294|25|9|0.00067570890840652|0.049825232120452|7.6399998664856|2018-02-04|-0.16981|2011-09-25|0.26462|2009-03-29
2024-04-13 22:59:22|WEEKLY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|-25.731573921102|51|2.7192596670316|0.6598|-1|1|0.6598|19|-0.17443|18|-0.17442723999413|18|33.95|0.03378|0.13471|0.060011526462401|0.24307834939228|83.061582550547|423.61980386887|152|0.818|0.455|0.31852|22|14|0.0027831242158093|0.10219918444166|108.19999694824|2021-09-12|-0.23486|2011-07-10|0.32853|2015-03-22
2024-04-13 22:59:23|WEEKLY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|-39.832088423476|4|2.1546270229535||0|0|0.07205|32.2|-0.17381|14|-0.1738095056443|14|35.09|0.0074|0.03799|0.0019435393503423|0.053744668908909|89.776828849648|122.14280906413|192.58374452935|0.5|0.227|0.14126|22|8|0.0012362580645161|0.042262658064516|96.986137390137|2019-07-07|-0.15525|2023-02-19|0.14323|2020-06-07
2024-04-13 22:59:24|WEEKLY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|-13.685466000089|29|1.5359499169201||0|0|0.33168|9.41|-0.3868|42|-0.38680418534044|42|45.19|-0.03049|0.05078|0.023654673044976|0.096775448497418|73.511608675098|118.85658322584|116.02959612538|0.625|0.438|0.27047|16|6|0.0021072436750999|0.091935805592543|53.599998474121|2021-04-04|-0.31309|2022-10-30|0.4241|2022-11-13
2024-04-13 22:59:25|WEEKLY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|72.445060588551|3|9.6689819760227|0.1064|1|2|0.05475|102.1|-0.25393|8|-0.38680418534044|42|57.6|0.52479|0.60569|-0.25393256712496|0|74.607|100|141.60887744092|0.2|0|0.29775|5|1|0.0039436551724138|0.11412448275862|460|2021-02-21|-0.21303|2021-08-01|0.23797|2020-05-31
2024-04-13 22:59:26|WEEKLY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|-29.56021674167|46|1.3625493128689||0|0|0.31507|25|-0.06173|24|-0.061731601752474|24|33.23|-0.03005|-0.00018|-0.0047423676521699|0.0081269473985081|87.90011588062|103.31828484022|101.83299705468|0.636|0.409|0.10337|22|10|0.00027704896907216|0.036186945876289|55.75|2019-07-21|-0.07869|2020-05-24|0.09556|2020-06-07
2024-04-13 22:59:27|WEEKLY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|-11.281569466965|41|0.92797092973503||0|0|0.5621|8.11|-0.12003|30|-0.12003010985209|30|33.18|0.04613|0.13169|0.12763941549719|0.14720334864098|2372.7619951634|1186.3693804461|86.184907419606|0.529|0.368|0.22757|68|23|0.0016241594076655|0.075346067073171|185.10000610352|1997-08-10|-0.47551|1987-11-01|0.34849|1998-02-08
2024-04-13 22:59:28|WEEKLY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|5.9972098833153|8|0.41759670556158|0.2457|1|2|0.16933|7.32|-0.28807|11|0.26837576179674|46|33.39|-0.07381|-0.01708|-0.10668356214948|-0.033263216139669|23.313445448655|70.92996538851|77.955270543378|0.478|0.304|0.17592|23|9|0.00052327741935484|0.06101815483871|12.5|2011-04-17|-0.15008|2018-02-11|0.14889|2024-01-28
2024-04-13 22:59:30|WEEKLY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|-40.485696984095|55|2.9040145135466|0.4002|-1|1|0.4002|30.65|0.16414|17|0.16413581160619|17|44.09|0.18019|0.25905|0.33497664826569|0.45596459138371|1530.8593389496|1080.6412295447|597.46586617514|0.545|0.364|0.21509|22|8|0.003073701171875|0.07090095703125|103.59999847412|2021-01-24|-0.20803|2008-10-26|0.27364|2007-08-26
2024-04-13 22:59:31|WEEKLY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|42.072589645345|19|1.7560194764069|0.0709|1|1|0.07091|44.55|0.01538|28|-0.012566823944382|19|32.96|-0.02363|0.01656|0.0090386080574461|0.04173950780857|106.44895139064|134.8203927844|106.83452858987|0.522|0.348|0.10267|23|8|0.00041113402061856|0.033542280927835|82.800003051758|2015-02-08|-0.25197|2015-11-15|0.10073|2017-07-23
2024-04-13 22:59:32|WEEKLY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|-25.442201747793|28|1.5600346445533||0|0|0.02444|21.95|0.05386|44|0.053864149788418|44|36.1|-0.02447|0.03432|0.0095859401718401|0.20629355490192|68.865604175687|168.94691836271|215.95830104846|0.35|0.2|0.24953|20|6|0.002699652870494|0.082862803738318|68|2014-03-02|-0.43277|2021-09-19|0.28811|2022-11-06
2024-04-13 22:59:33|WEEKLY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-83.978819420496|52|7.1326331352436|0.0739|-1|1|0.07388|71.45|0.42195|51|0.34669195758083|68|61.17|0.5413|0.65497|-0.019712738940182|0.083683997535725|65.554163555745|121.22061564081|3485.3657858631|0.583|0.25|0.26449|12|6|0.0058884968152866|0.082673070063694|207.60000610352|2021-05-30|-0.18319|2020-03-15|0.33904|2009-08-23
2024-04-13 22:59:34|WEEKLY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|-85.060933660037|43|4.1049207722669|0.2519|-1|1|0.25192|73.05|-0.04732|28|-0.047317058284108|28|36.7|-0.02121|0.01716|-0.013403447368239|-0.021253736318243|75.722679629811|78.672965564347|75.699485027728|0.65|0.45|0.15853|20|11|0.00017269329896907|0.04670756443299|147|2010-11-07|-0.11019|2019-11-17|0.12079|2020-06-07
2024-04-13 22:59:36|WEEKLY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|-3.6498769639416|13|0.28162563239479|0.0683|-1|1|0.06826|2.73|-0.13241|10|-0.13241225894852|10|50.67|0.35697|0.51081|0.41078958477604|0.7041284116958|2359.5517644867|4323.324999517|9100.0002669785|0.667|0.417|0.24419|24|11|0.0060239087947883|0.086814552117264|11.239999771118|2020-07-26|-0.33333|2000-10-08|0.5|2000-11-12
2024-04-13 22:59:37|WEEKLY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|-60.737756665399|11|7.0292523489564||0|0|0.11708|41.1|-0.36451|11|-0.36450512986948|11|29.38|0.04275|0.16115|0.025485842369864|0.13571053246235|39.640812697134|149.45071144272|4151.5149573941|0.654|0.385|0.32939|26|14|0.0072576873385013|0.10611121447028|259.39999389648|2021-08-08|-0.29945|2018-08-19|0.28676|2010-01-17
2024-04-13 22:59:38|WEEKLY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|85.606284110148|18|7.2145719632839|0.2492|1|1|0.24915|110.8|-0.2345|23|-0.23097353328393|3|44.59|0.09908|0.16742|0.26089240818754|0.96375618188361|221.49140176671|761.17881615252|1985.6631642778|0.647|0.235|0.27044|17|10|0.0051175741935484|0.078690038709677|180|2021-08-22|-0.22371|2023-02-26|0.23737|2009-07-26
2024-04-13 22:59:39|WEEKLY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-332.37662286661|34|22.926569151431|0.0325|-1|1|0.0325|309.6|0.08108|38|0.081081081081081|38|38.5|0.33703|0.39256|0.5458211301087|0.97581157060844|1445.6811697233|4956.7871616045|39692.309930715|0.615|0.385|0.22932|26|13|0.0071641005802708|0.076525454545455|752.70098876953|2021-02-21|-0.20247|2008-11-23|0.25439|2005-08-14
2024-04-13 22:59:40|WEEKLY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|4.3305853725059|24|0.35334749125526||0|0|0.17447|5.52|-0.15239|18|-0.15238557289285|18|43.82|0.01131|0.07346|0.037693914760723|0.032796143376851|102.31986872693|96.330065268531|82.882884495432|0.545|0.455|0.22346|11|2|0.00053483168316832|0.068292455445545|9.9499998092651|2019-04-28|-0.18094|2014-11-02|0.15032|2020-03-29
2024-04-13 22:59:42|WEEKLY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|-29.743072700204|36|2.2538307369309|0.3505|-1|1|0.35047|24|-0.08983|35|-0.089829235790927|35|42.14|2.39265|2.80626|3.5295652547287|6.469928662598|16078.404689797|16661.236374764|8275.8623071006|0.786|0.429|0.21028|14|7|0.045811536|0.075543152|65.150001525879|2018-05-20|-0.14286|2012-04-29|26.65363|2017-11-26
2024-04-13 22:59:42|WEEKLY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|-25.352709254539|57|3.9342365135472|0.7104|-1|1|0.71042|13.9|-0.27328|10|-0.27327785341075|10|50|0.5434|0.67871|1.0576573027212|1.4001136897775|406.37238517169|296.03011872|149.73084271026|0.5|0.333|0.38599|6|4|0.0043609550561798|0.12209873595506|148|2021-07-04|-0.32529|2023-12-10|0.2208|2018-08-26
2024-04-13 22:59:43|WEEKLY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|12.245757961447|1|1.3492725657897||0|0|0|16.5|-0.08271|15|-0.082706794413132|15|33.33|0.04801|0.11019|0.076037738119445|0.21182744446798|105.83186625343|158.27219144485|76.923074187056|0.444|0.333|0.26697|9|3|0.00084733333333333|0.092794566666667|35.900001525879|2021-01-10|-0.17455|2021-02-28|0.23899|2020-08-30
2024-04-13 22:59:44|WEEKLY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|6.6079571815595|6|0.82313228124436|-0.0597|1|1|-0.05967|8.51|0.32057|48|1.2792033752429|61|45.24|0.19352|0.27718|0.55403555094318|0.61240180350781|690.76425538423|523.08037846099|318.7265912252|0.294|0.235|0.23548|17|5|0.0030020025839793|0.08299165374677|34.200000762939|2021-07-18|-0.16426|2014-06-15|0.25549|2011-10-30
2024-04-13 22:59:45|WEEKLY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|4.4532932350691|6|0.62701208860707|0.1453|1|2|0.02707|6.07|0.50084|97|1.0664806320573|38|35.6|-0.10481|0.06903|0.15792425757491|0.19010981607834|177.92224991667|190.62606915682|430.49647626632|0.533|0.4|0.30869|15|5|0.004970185528757|0.10093128014842|24.799999237061|2021-01-10|-0.21104|2021-03-07|0.28851|2014-03-02
2024-04-13 22:59:47|WEEKLY|03426|1081715|/equities/2crsi|CACALL|2.5907500638841|20|0.67956096775066|1.7853|1|2|0.88308|3.77|0.10222|33|-0.27272727765328|15|31.44|-0.04955|0.05375|-0.17303619769904|-0.31066642833352|52.216174064977|47.37364053|39.684210325542|0.333|0.222|0.4038|9|3|0.0022815894039735|0.12119774834437|11.199999809265|2018-08-12|-0.41339|2019-09-29|0.57831|2023-11-26
2024-04-13 22:59:47|WEEKLY|03427|1167759|/equities/2mx-organic|CACALL|0.33434144139071|4|0.26823801750356||0|0|-0.344|0.82|0.10644|26|-0.15126055302689|1|34.2|0.13285|0.18712|-0.02241244596674|-0.15126055302689|93.90798856|84.874|7.8483920026814|0.4|0.2|0.34424|5|2|-0.0095249425287356|0.063988505747126|12.590000152588|2022-08-07|-0.52766|2024-03-03|1.08333|2024-03-24
2024-04-13 22:59:48|WEEKLY|03428|17634|/equities/ast-groupe|CACALL|-1.004367028775|5|0.15112234324288||0|0|0.11667|0.53|0.88197|57|0.88196716749421|57|35.21|0.19989|0.32522|0.31619184164778|0.60274887597478|562.17374998046|5347.4242158673|70.666662851969|0.618|0.412|0.2698|34|13|0.0029317485428809|0.082851740216486|14.789999961853|2006-04-30|-0.42857|2001-07-01|0.90385|2023-11-19
2024-04-13 22:59:49|WEEKLY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|-3.6202993126414|116|0.46509976293317||0|0|0.76353|2.185|-0.27049|27|-0.27049286268702|27|34.06|-0.12002|0.13745|-0.14190178633907|0.026281170181857|3.0229137483025|73.256949519153|17.272727341263|0.722|0.389|0.31188|18|7|0.0016789148351648|0.11146487637363|23|2012-11-04|-0.38697|2022-12-18|1.05574|2012-02-05
2024-04-13 22:59:50|WEEKLY|03430|17675|/equities/abc-arbitrage|CACALL|-4.6455894721512|83|0.26765390569526||0|0|0.41739|4.02|-0.02432|51|0.1566909184956|46|25.52|-0.02749|0.07755|0.073958779912858|0.14260299635108|153.50054324061|294.4217878616|267.99999872844|0.5|0.333|0.13693|48|13|0.0020698546289212|0.042206901300689|14.85000038147|2000-02-27|-0.27964|2001-09-23|0.57667|1999-02-14
2024-04-13 22:59:52|WEEKLY|03431|991239|/equities/abeo-sas|CACALL|-13.163146514714|18|0.81909961256937||0|0|0.22569|11.15|-0.21569|9|-0.21568625984353|9|37.4|0.06146|0.15255|0.32523200509782|0.36616691827312|282.99486667626|211.27273475563|59.446932440129|0.5|0.3|0.1961|10|4|0.00030595907928389|0.067224833759591|48.703464508057|2018-01-07|-0.25424|2020-03-15|0.30482|2020-12-20
2024-04-13 22:59:53|WEEKLY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|-1.2712806858251|47|0.10740578287443||0|0|0.11111|1.12|3.35696|119|3.3569551539204|119|106.25|0.87643|1.1648|3.3569551539204|3.3569551539204|435.696|435.696|8.9243026912081|0.25|0.25|0.46285|4|1|0.001788195329087|0.13510785562633|14.439999580383|2015-06-07|-0.73132|2017-03-05|0.93669|2020-04-05
2024-04-13 22:59:54|WEEKLY|03433|955665|/equities/abivax-sa|CACALL|10.428765471918|4|1.2404115411499||0|0|0.01622|13.78|-0.04147|24|0.61869640016716|26|35.08|0.08723|0.28872|0.22612568058844|0.27866976328515|384.87913838303|340.72485523479|65.619046347482|0.615|0.462|0.34793|13|4|0.0033463616557734|0.11768237472767|39|2020-12-27|-0.45287|2016-06-26|0.81612|2016-09-18
2024-04-13 22:59:55|WEEKLY|03434|15274|/equities/thenergo|CACALL|-6.3529247475705|30|0.23403969138079||0|0|-0.02679|5.75|-0.17585|11|-0.20000004849191|36|29.92|-0.04875|0.09891|0.047164323384487|0.010651077058469|62.82790304728|49.730167775786|0.25842696629213|0.615|0.346|0.25903|26|11|-0.0013779306071871|0.089460768277571|2250|2008-09-07|-0.48571|2014-09-28|3.09091|2010-10-03
2024-04-13 22:59:56|WEEKLY|03435|17630|/equities/acanthe-developpement|CACALL|-0.41464930758311|26|0.018276783803704||0|0|-0.14706|0.39|-0.14808|6|-0.14808351286785|6|22.55|-0.00655|0.28413|0.30633447337632|0.42160868654987|769.47784219909|825.79588745396|1054.0540018074|0.516|0.371|0.1555|62|17|0.0060591496837667|0.056467814476458|1.5090999603271|2004-05-02|-0.63366|1998-02-01|1.5|2011-12-04
2024-04-13 22:59:58|WEEKLY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|38.31044315328|19|1.6968811466491|0.1713|1|2|0.15254|40.12|0.05128|40|0.051282070440532|40|33.23|-0.00043|0.05246|0.070879097570038|0.10985149152028|413.39939900857|582.1768035367|799.20316901038|0.525|0.361|0.16695|61|26|0.0020098288508557|0.059433295843521|51.650001525879|2015-04-26|-0.31115|2001-09-16|0.28951|2020-04-12
2024-04-13 22:59:59|WEEKLY|03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL|-10.003975150155|74|0.098763724070801|||0|-0.00505|9.95|||0.051282070440532|40|0|0|0|0|0|100|100|100.50505245113|0|0|0|0|0|0.00011438356164384|0.013666301369863|10.800000190735|2021-06-27|-0.0303|2022-06-19|0.02618|2022-07-03
2024-04-13 22:59:59|WEEKLY|03438|17676|/equities/acteos|CACALL|1.2334601096727|14|0.10597795072701||0|0|-0.09211|1.38|-0.11765|23|-0.22285713468279|26|42.31|0.0459|0.23163|0.41723007594223|0.52412989380485|1953.7618574744|895.72117109989|7.0769230524699|0.517|0.345|0.33823|29|11|0.0018246693548387|0.10470382258065|32.549999237061|2000-09-17|-0.40238|2000-11-26|1.10826|2006-03-19
2024-04-13 23:00:00|WEEKLY|03439|17677|/equities/actia-group|CACALL|3.1760262859546|2|0.3713245586328|0.0678|1|2|0.00966|4.18|-0.1262|33|-0.12619837867132|33|33.51|0.03977|0.14046|0.14756665191496|0.18096722894546|1056.6071047841|598.74114016472|3.0723996579025|0.475|0.311|0.23383|61|17|0.00060294865525672|0.081502239608802|363.3039855957|1987-04-05|-0.22848|2018-10-28|0.6874|1999-12-19
2024-04-13 23:00:01|WEEKLY|03440|40297|/equities/adocia-sas|CACALL|-12.721912498736|30|1.4528540399283|-0.1242|-1|1|-0.12421|8.87|1.06005|13|1.0600522254974|13|37.5|0.5096|0.70075|1.2739301647586|1.3872344750523|1711.7606577795|1073.8100858036|58.819628185908|0.438|0.375|0.32457|16|5|0.0029988871224165|0.11454901430843|94.23999786377|2015-07-26|-0.37415|2017-01-29|0.70612|2014-02-16
2024-04-13 23:00:03|WEEKLY|03441|7106|/equities/hi-media|CACALL|1.0203482624326|13|0.14156128824524|-0.0548|1|1|-0.05479|1.38|0.1057|68|0.10569993054852|68|64.63|1.05434|1.21542|0.14363153020331|0.061887008605835|339.76076595982|117.45549716732|2.0179863305152|0.737|0.421|0.34484|19|10|-1.4233870967741E-5|0.11005536290323|81.014999389648|2000-09-03|-0.27637|2008-10-12|0.73913|2021-01-24
2024-04-13 23:00:05|WEEKLY|03442|1055913|/equities/advicenne|CACALL|-2.2574843581445|11|0.4538525990615||0|0|0.03908|1.672|-0.24696|5|-0.24695574948757|5|20.06|-0.13099|-0.02247|-0.16789518832238|-0.17513714803639|19.685265072002|27.590278430942|11.908832301194|0.5|0.375|0.28427|16|4|-0.003506253776435|0.10496220543807|16.25|2021-02-21|-0.28012|2023-09-17|0.31395|2020-12-13
2024-04-13 23:00:05|WEEKLY|03443|17681|/equities/advini|CACALL|-16.022274463433|28|0.65251417283776|0.1613|-1|1|0.16129|15.6|-0.08269|16|-0.082691663801004|16|39.89|0.00559|0.06071|0.069714684777246|0.11531354255659|196.91325739908|270.78870589783|127.9107925107|0.605|0.421|0.13476|38|16|0.00090842514581983|0.042926571613739|39|2016-07-31|-0.24211|2003-02-09|0.26643|2009-09-27
2024-04-13 23:00:06|WEEKLY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|109.47719066185|12|5.9646585823362|-0.0124|1|2|-0.04785|119.4|-0.00111|93|-0.0011066178598343|93|43.76|0.01705|0.0708|0.028447627377544|0.10585663892438|98.295199794413|143.03160560319|262.41758577116|0.571|0.286|0.15445|21|11|0.0018842580645161|0.055928290322581|202.60000610352|2018-07-15|-0.28185|2020-03-15|0.24406|2020-11-15
2024-04-13 23:00:07|WEEKLY|03445|1082118|/equities/affluent-medical|CACALL|1.2817189226856|1|0.22442702020837||-1|0|0|1.99|-0.53077|7|-0.13945244395161|9|29.4|-0.33723|-0.06906|-0.30982700351543|-0.19935585814641|29.910775755861|63.7443807|25.621432938679|0.6|0.4|0.31985|5|2|-0.0058705442176871|0.086438503401361|7.7180871963501|2021-06-27|-0.19432|2023-12-31|0.76154|2023-12-24
2024-04-13 23:00:09|WEEKLY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-12.264780560641|35|0.88021820974414|0.324|-1|1|0.32401|9.43|-0.15307|26|-0.15306894364701|26|22.19|-0.02201|0.11147|0.029338578835347|0.1127854463554|7.3595724357717|943.94636630123|13.96830100249|0.593|0.384|0.2118|86|24|0.0033195520082389|0.072952420185376|628.48999023438|1990-01-28|-0.68182|1992-01-12|2.92865|1992-02-02
2024-04-13 23:00:10|WEEKLY|03447|17683|/equities/akka-technologies|CACALL|47.830931610662|78|0.56947595029637|0.9462|1|1|0.94622|48.85|0.51305|56|0.11854107065086|54|27.72|-0.00773|0.04491|0.049136870381517|0.14767317934317|131.39594299087|259.57867900536|797.81148648744|0.621|0.31|0.19484|29|15|0.0041453007945516|0.065358206583428|65.363639831543|2019-07-28|-0.37754|2020-03-15|1.06398|2021-08-01
2024-04-13 23:00:11|WEEKLY|03448|17824|/equities/mgi-coutier|CACALL|-16.54455224306|5|1.1619760401869|-0.0415|-1|1|-0.04148|14.06|0.37743|111|0.67973859101665|55|35.14|0.14876|0.23091|0.27614797157489|0.50020209398289|1949.5102576953|3867.9125535159|198.868459381|0.682|0.386|0.1867|44|23|0.002098935483871|0.064249761290323|39.389999389648|2017-05-28|-0.32927|2008-12-28|0.6|2009-01-04
2024-04-13 23:00:12|WEEKLY|03449|17895|/equities/verneuil-participations|CACALL|-11.419419424316|34|0.71579771706697|0.1486|-1|1|0.14865|9.45|-0.05532|11|-0.055319116470661|11|12.95|0.13983|0.35023|0.37652985873211|0.63232681272839|0.71390778167624|315.12519082327|44.019003297524|0.561|0.402|0.19891|82|12|0.010379680365297|0.056349826484018|108|2000-07-02|-0.60845|2017-11-05|1.31548|2017-10-22
2024-04-13 23:00:13|WEEKLY|03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP|-51.739735164705|1|1.0732455380966||1|0|0|47.14|0.23857|29|0.23857061715004|29|29.93|0.12092|0.17983|0.24176279463985|0.33945641612184|1221.0057212925|1817.9323139609|7482.5396422926|0.537|0.389|0.13138|54|16|0.0034820420792079|0.046656974009901|62.950000762939|2007-11-04|-0.23324|2008-10-12|0.1958|2008-11-30
2024-04-13 23:00:15|WEEKLY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|-7.0908508703348|57|0.4788055159633|0.4038|-1|1|0.40381|6.105|-0.09381|14|-0.093805345285376|14|25|-0.07568|-0.0286|-0.047036047615708|-0.021615091527485|68.858541989402|90.691379239596|42.692307256254|0.583|0.333|0.20713|12|7|-0.0010383146067416|0.06736808988764|16.389999389648|2017-07-16|-0.29945|2020-03-15|0.2027|2020-05-03
2024-04-13 23:00:16|WEEKLY|03452|17678|/equities/adc-siic|CACALL|-0.073426756350092|36|0.0035780267679366|-0.1068|-1|2|-0.11538|0.0725|-0.11392|8|-0.11392408764108|8|14.09|-0.07538|0.14349|0.13827394430051|0.24189652733758|454.08629999134|1581.7136622511|31.290460478674|0.481|0.316|0.17488|79|9|0.0082599041811847|0.052083144599303|0.73049998283386|2004-02-29|-0.76106|2005-01-09|1.13694|2000-11-05
2024-04-13 23:00:17|WEEKLY|03453|17684|/equities/alpha-mos|CACALL|-0.79214901522175|43|0.14609023799252|0.5924|-1|1|0.59239|0.6|-0.16935|10|-0.16934876645256|10|37.15|-0.1625|0.28941|0.29814124817665|0.45431323858942|413.49673012111|515.39823085324|6.958942726668|0.529|0.353|0.35349|34|11|0.0091601072796935|0.11857868199234|16.122999191284|1998-05-10|-0.44379|2014-09-28|9.98743|2019-07-21
2024-04-13 23:00:18|WEEKLY|03454|17685|/equities/altamir-amboise|CACALL|-26.311072908421|30|0.70559098091414|0.031|-1|1|0.03101|25|-0.20447|45|-0.10944877248222|9|32.8|0.08224|0.1456|0.1086422158574|0.2148350458328|475.19123498082|1328.6264656799|293.91019607505|0.625|0.425|0.16312|40|17|0.0021012229679344|0.053294772557793|28.60000038147|2023-04-23|-0.48182|2009-03-15|0.76201|2000-02-06
2024-04-13 23:00:19|WEEKLY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|-83.272237521216|125|4.7152150808735||0|0|0.52628|77.5|-0.12948|22|-0.071888429848485|12|18.63|-0.00246|0.10274|0.092026930437068|0.1279492537316|592.5488326125|738.28151018456|127.3205213733|0.545|0.398|0.09966|88|19|0.0015693760635281|0.032240975609756|236.33999633789|2007-10-28|-0.32881|2002-07-28|0.45846|2003-03-30
2024-04-13 23:00:21|WEEKLY|03456|17686|/equities/altareit|CACALL|445.69465112533|2|7.4351162915582|0|1|1|0|468|-0.05512|10|-0.05511811023622|10|16.42|0.10901|0.27961|0.09825857887378|0.14619916454721|1747.7578927981|2651.3900001538|6367.3470213928|0.481|0.346|0.1289|81|17|0.0094723290758828|0.030499984973704|720|2021-09-12|-0.81142|2008-06-15|1.18736|2008-06-22
2024-04-13 23:00:22|WEEKLY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|123.18928611542|18|6.1228149371956|-0.0322|1|1|-0.03223|129.1|0.0155|23|0.029635210604904|49|44.69|0.16397|0.21756|0.2514754949476|0.39307496784335|1646.1442256364|1578.8524089749|1084.8740356469|0.69|0.414|0.20548|29|19|0.0034399771515613|0.074757928408225|163.30000305176|2022-01-09|-0.29111|2002-07-28|0.56667|2002-10-20
2024-04-13 23:00:23|WEEKLY|03458|943297|/equities/turenne-inv|CACALL|10.535416164947|67|0.17152800859591|0.6518|1|2|0.57593|11|-0.09748|6|0.28517931997256|93|33.12|-0.03727|0.00845|-0.010337090597165|-0.015338663665731|77.078363606884|79.075913157383|107.42187740107|0.56|0.4|0.12121|25|10|0.00058826621923937|0.040984407158837|11.10000038147|2023-11-26|-0.19946|2008-11-23|0.21379|2009-01-25
2024-04-13 23:00:24|WEEKLY|03459|955666|/equities/amplitude-surgical-sas|CACALL|-3.5936993888869|1|0.15123313439733||1|0|0|3|-0.14286|13|-0.14285714285714|13|38.25|0.06842|0.11772|-0.037628341674661|-0.037628341674661|83.197805324486|83.197805324486|60|0.25|0.25|0.20291|12|3|0.00028771241830065|0.066128779956427|5.8899998664856|2015-07-26|-0.16667|2020-03-15|0.36066|2020-06-07
2024-04-13 23:00:25|WEEKLY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|57.522947291518|19|2.450615316634|0.1202|1|2|0.10208|63.7|0.22636|58|0.037228842427347|26|32.38|-0.00122|0.04177|0.066767443562588|0.15147277078736|136.25115539387|162.27035461232|140.74238428028|0.615|0.308|0.172|13|5|0.0015383143507973|0.053370159453303|82.199996948242|2021-08-15|-0.18584|2020-03-15|0.13141|2022-11-13
2024-04-13 23:00:27|WEEKLY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|-32.84505300865|6|1.868141728637||0|0|-0.09719|29.24|-0.13866|14|-0.13865548938194|14|34.2|-0.0221|0.06937|-0.049421348095678|0.068073606238371|37.198299715739|107.07936600898|95.868851708584|0.4|0.3|0.26747|20|3|0.0015972278664731|0.081701262699565|56.099998474121|2022-01-23|-0.25602|2020-03-15|0.24634|2015-02-15
2024-04-13 23:00:28|WEEKLY|03462|1174451|/equities/aramis|CACALL|3.1977094882879|22|0.23584658224492|-0.2617|1|1|-0.26172|3.385|-0.14197|13|0.025542760052861|19|42|0.23704|0.26385|-0.058212454421403|0.025542760052861|87.99440862|102.554|14.911893729932|0.667|0.333|0.37496|3|3|-0.010702448979592|0.096925034013605|23.049999237061|2021-06-27|-0.18398|2022-03-06|0.28744|2023-04-02
2024-04-13 23:00:28|WEEKLY|03463|17633|/equities/argan-sa|CACALL|72.94090446285|21|4.273483404267|0.0241|1|1|0.02413|76.4|0.27573|81|0.26931100835586|60|44.89|0.06639|0.13027|0.059579176572002|0.14479398113211|140.51179669036|207.72999842853|527.33297879924|0.632|0.368|0.15779|19|11|0.0025249828178694|0.046968350515464|121.80000305176|2022-04-17|-0.2963|2020-03-15|0.22364|2009-01-11
2024-04-13 23:00:29|WEEKLY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|89.332379566606|38|4.5431173141796||0|0|-0.01784|97.45|0.33564|92|0.33563795089944|92|39|0.09927|0.17068|0.2457221964744|0.38782544037653|323.68850985113|337.02214889238|323.53915748006|0.435|0.261|0.22348|23|7|0.0024207922912206|0.069112665952891|134.94999694824|2022-01-23|-0.26864|2014-08-03|0.24891|2009-04-05
2024-04-13 23:00:30|WEEKLY|03465|17662|/equities/medea|CACALL|-15.506759607367|43|0.54858568637465||0|0|0.26943|14.1|0.05647|35|0.056469335203243|35|14.58|-0.19425|0.11034|-0.10141572749545|-0.038719500295713|-8.0266666500602|16.220159478044|2.641781413082|0.484|0.339|0.19547|62|9|0.0047891014799154|0.04934100422833|603.29772949219|1998-05-31|-0.76331|2012-02-05|1.15525|2008-06-29
2024-04-13 23:00:32|WEEKLY|03466|32437|/equities/artprice.com-sa|CACALL|-5.9618235425575|28|0.51560786023484|0.2036|-1|1|0.20357|4.46|0.161|47|-0.21445785167515|34|40.83|0.10431|0.42508|0.37770552799565|0.82208147180391|60.906026526888|651.67128480757|8.8316832438554|0.633|0.4|0.35107|30|14|0.002320607028754|0.11792015175719|67|2012-01-22|-0.40559|2001-09-16|1.33766|2021-11-14
2024-04-13 23:00:33|WEEKLY|03467|17792|/equities/ind-financ-artois|CACALL|-5059.3818568167|8|123.66981208581||0|0|-0.00823|4900|-0.028|15|-0.028|15|17.65|0.00099|0.05994|0.055896685258768|0.10524311899081|812.87234903519|1958.6462357036|4120.7634758163|0.528|0.343|0.09973|108|23|0.0029502195504443|0.031989602718244|6950|2018-01-07|-0.18419|1987-10-25|0.24378|2002-12-22
2024-04-13 23:00:34|WEEKLY|03468|978752|/equities/asit-biotech-sa|CACALL|0.014120309409751|30|0.0033539891726872||0|0|-0.128|0.0218|0.88938|81|-0.14470214230946|45|41.11|-0.05133|0.19553|-0.035447131134096|-0.34372301731198|25.855398617597|13.68459421482|0.3303030384173|0.444|0.333|0.41969|9|2|-0.0055234837092732|0.14100656641604|8.3990001678467|2017-03-05|-0.88015|2019-12-01|0.85185|2023-09-24
2024-04-13 23:00:35|WEEKLY|03469|7111|/equities/assytem|CACALL|49.873536774477|18|3.6661454790639|0.1718|1|2|0.11514|52.3|-0.18136|11|-0.048904444054334|38|40.65|0.06005|0.15693|0.17614160392082|0.16597303248387|1317.7070046063|571.8172375208|348.6666615804|0.613|0.419|0.18934|31|10|0.002614408770556|0.070280830070478|90|2000-02-20|-0.2691|2020-03-15|0.59667|1999-10-31
2024-04-13 23:00:36|WEEKLY|03470|13160|/equities/atari|CACALL|0.10814418792508|10|0.011410129212611|-0.0346|1|2|-0.10915|0.1265|-0.27469|15|-0.26322749106622|19|46.09|0.23153|0.33241|0.24983384178234|0.30722942578808|1178.6390094465|645.05396794171|0.5637581373024|0.727|0.485|0.38135|33|16|0.00070813725490196|0.11598135294118|828.37017822266|2000-02-20|-0.45706|2002-09-22|0.81251|2009-03-29
2024-04-13 23:00:38|WEEKLY|03471|943371|/equities/ateme|CACALL|-5.8182571432851|30|0.65880646438923||0|0|0.285|5.72|-0.11241|33|-0.11241153103159|33|34.29|0.0759|0.19452|0.37492088388829|0.44137172275498|236.69468446348|227.00824274553|121.70212813447|0.429|0.357|0.23598|14|3|0.0021971119842829|0.078153339882122|19.89999961853|2017-06-04|-0.28167|2024-02-11|0.24921|2015-10-11
2024-04-13 23:00:39|WEEKLY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-4.2835541917495|37|0.7950446116403||0|0|0.76321|1.784|0.77994|104|-0.11923800978748|22|32.17|0.03014|0.1224|0.13727022945707|0.13368119190645|1989.7951096296|787.87655834454|4.8073295870629|0.586|0.414|0.22994|58|22|0.0012350368033649|0.076420935856993|193.5|2000-03-12|-0.71139|1990-03-11|0.56929|1992-04-05
2024-04-13 23:00:40|WEEKLY|03473|17690|/equities/aubay|CACALL|34.9969065491|18|2.1128972412074|0.0284|1|2|-0.03159|39.85|0.14092|93|0.86381323361487|95|69.89|0.53866|0.65491|0.93335542138219|1.4480721974685|20883.117449631|32668.606275741|2323.6150261534|0.632|0.421|0.25897|19|11|0.0045653159851301|0.078740446096654|69.974998474121|2000-03-12|-0.32653|2002-09-22|1.58426|1998-07-05
2024-04-13 23:00:41|WEEKLY|03474|17691|/equities/augros-cosm-pack|CACALL|-7.5901435310615|1|0.37171446267011||0|0|0|6.15|-0.25658|3|-0.25657892549137|3|19.1|0.02361|0.18432|0.15399272084531|0.18561112248541|128.41928692094|444.44790109644|21.458479162981|0.468|0.355|0.23097|62|15|0.0056089780405405|0.064430827702703|47.88399887085|1998-06-14|-0.73154|2008-12-21|0.78182|2022-08-14
2024-04-13 23:00:42|WEEKLY|03475|17692|/equities/aurea|CACALL|-5.9907922061723|96|0.42317243322962||0|0|0.43208|4.85|-0.29737|12|0.43619273378481|50|22.55|0.01613|0.11647|0.072809126385849|0.12280478920104|234.52274404051|685.36532453853|182.19383968294|0.451|0.341|0.18106|82|21|0.0037183590534979|0.059950488683128|97.302001953125|1987-09-13|-0.85507|2003-07-27|1.10311|2003-08-10
2024-04-13 23:00:44|WEEKLY|03476|17693|/equities/aures-technologie|CACALL|2.5299232090049|12|0.79883578202165|0.1694|1|2|-0.21277|3.7|0.79828|115|0.36257302440235|52|36.29|0.15666|0.27146|0.19387680958841|0.25221495494279|281.04221912998|318.92446904138|22.089552523485|0.4|0.286|0.20576|35|7|0.0015811787665886|0.071059508196721|52.400001525879|2018-05-06|-0.74279|2011-05-01|0.8|2023-10-22
2024-04-13 23:00:45|WEEKLY|03477|7129|/equities/avenir-telecom|CACALL|-0.18574725365919|25|0.021193695029531||0|0|-0.17174|0.131|-0.47972|34|-0.47972415052935|34|46.14|0.07234|1.38335|1.6000764392751|2.2680155561152|39.296974897953|104.40999990643|0.00075924765515487|0.607|0.429|0.43535|28|11|0.046975531914894|0.1470715881459|402671.34375|2000-03-19|-0.98636|2017-07-09|66.56757|2022-10-16
2024-04-13 23:00:46|WEEKLY|03478|14167|/equities/axway-software|CACALL|24.881253039703|65|1.4746229692082|0.4457|1|2|0.42222|25.6|-0.03101|6|-0.031012107813187|6|35.53|0.10463|0.18425|0.15119299892203|0.18983757994015|281.44972627356|242.94722404884|123.55212948762|0.588|0.412|0.15359|17|6|0.0013694610778443|0.059018248502994|33.400001525879|2017-03-12|-0.22339|2017-07-23|0.372|2020-02-23
2024-04-13 23:00:47|WEEKLY|03479|7615|/equities/bains-de-mer|CACALL|98.013824728062|103|4.3536926212208|0.4986|1|1|0.4986|107|-0.08772|30|0.45748827646158|95|32.9|0.04051|0.13857|0.21896800737045|0.36789191630824|4001.7405283211|6583.3180259983|5879.1207096856|0.542|0.339|0.15887|59|20|0.0031078756730299|0.050911223690651|115|2023-09-24|-0.21026|2000-07-02|0.31878|2000-06-25
2024-04-13 23:00:48|WEEKLY|03480|1011051|/equities/balyo-sa|CACALL|-0.85120508360886|12|0.068735024293342|0.1795|-1|1|0.17952|0.649|0.04507|32|0.045069991061849|32|28.83|-0.12887|0.0081|-0.037816360794397|-0.17348733975858|54.375811111431|32.107978833006|12.725490218995|0.583|0.417|0.39936|12|6|-0.0018261344537815|0.1195080952381|7.75|2017-11-12|-0.3341|2020-03-15|0.52328|2023-06-18
2024-04-13 23:00:50|WEEKLY|03481|17699|/equities/barbara-bui|CACALL|6.9994092953573|2|0.60566900219653||0|0|0|8.7|-0.19561|9|-0.12439353588578|7|32.77|0.07159|0.24353|0.19971307882302|0.30428719686408|266.33586360914|378.67293197257|40.762777685085|0.538|0.308|0.25471|39|12|0.0036844331508991|0.080117591868647|94.5|2007-06-17|-0.46212|2020-09-20|0.73333|2021-09-26
2024-04-13 23:00:51|WEEKLY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|40.406084968455|17|2.6927309506847|-0.0481|1|2|-0.1834|42.3|-0.23596|38|-0.23595500200057|38|38.78|0.13913|0.24071|0.36480233678389|0.55164734023125|1094.0093998006|1319.5994143221|193.94773164995|0.609|0.391|0.19201|23|9|0.0022128854625551|0.069373370044053|78|2021-09-12|-0.31773|2008-10-05|0.40909|2009-01-11
2024-04-13 23:00:52|WEEKLY|03483|17700|/equities/bastide-le-confort-medical|CACALL|-20.147969073446|12|1.7723906476472||0|0|0.27465|15.74|-0.16203|6|-0.16202642348288|6|31.59|0.06036|0.13784|0.062663053261166|0.10887994291076|147.87336202821|187.59605637947|402.24889704753|0.523|0.295|0.19043|44|16|0.002390335474661|0.060104139900071|61.400001525879|2018-01-07|-0.31707|2009-03-01|0.4424|1997-06-08
2024-04-13 23:00:53|WEEKLY|03484|1173833|/equities/believe|CACALL|14.153148380496|19|0.90334989225274|0.3881|1|1|0.38806|14.88|||-0.16202642348288|6|26|-0.05202|0.02818|0|0|100|100|86.011565148307|0|0|0.22148|5|1|0.00080351351351351|0.082306351351351|20|2021-11-21|-0.17591|2022-03-06|0.19194|2024-02-18
2024-04-13 23:00:54|WEEKLY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|11.464665891225|4|0.68177811255218|0.0279|1|2|-0.01324|13.42|0.03819|32|0.14293275623663|35|29.61|0.12167|0.19937|0.17695620313289|0.28059850335197|3972.4365374866|5798.4704690393|3388.8889265181|0.623|0.391|0.18139|69|26|0.0032856402737048|0.066839217986315|23.200000762939|2018-01-21|-0.283|2001-09-23|0.36182|2001-09-30
2024-04-13 23:00:56|WEEKLY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|58.298673695556|33|2.9047956437428|0.0982|1|2|0.0782|64.8|-0.038|44|0.11704880030581|26|49.17|0.07398|0.1221|0.077771187294996|0.11265833973657|359.63600126956|317.1967050967|620.6897093513|0.585|0.341|0.17368|41|17|0.001597626953125|0.054518989257813|162.19999694824|2015-08-09|-0.2|2001-09-23|0.27378|2008-08-10
2024-04-13 23:00:57|WEEKLY|03487|17702|/equities/bigben-interactive|CACALL|-3.3522764575498|10|0.31941817411582|0.0329|-1|1|0.03295|2.495|-0.27119|12|-0.27118645437625|12|42.23|0.1032|0.23844|0.20368840220174|0.27252682927856|1227.8007169105|773.45123241693|19.015317661996|0.667|0.4|0.25704|30|15|0.0011960971786834|0.088037594043887|55.439998626709|2000-03-12|-0.27709|2002-12-15|0.59928|2005-05-22
2024-04-13 23:00:58|WEEKLY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|91.098451195639|75|5.8615051233247|0.0265|1|1|0.0265|104.6|-0.15994|14|-0.15994150733751|14|41.61|0.03202|0.0852|-0.031853826699013|0.043241082644673|49.796540221343|120.98011160863|1056.5656818646|0.609|0.348|0.18109|23|10|0.0029633656644035|0.053170106692532|144.80000305176|2020-10-18|-0.15346|2022-09-04|0.19751|2008-11-02
2024-04-13 23:00:59|WEEKLY|03489|17704|/equities/bleecker|CACALL|-166.31930896373|3|5.4397696545765||0|0|0|150|-0.14379|4|-0.22727272727273|23|6.83|-0.10585|0.02446|-0.033643416181783|0.016536336943843|4.4430502939132|118.72778867441|1613.076711968|0.504|0.354|0.10278|127|14|0.0076084925201381|0.023983751438435|230|2023-02-05|-0.46278|2011-11-27|0.52489|1994-02-20
2024-04-13 23:00:59|WEEKLY|03490|7031|/equities/boiron|CACALL|-39.150395395834|26|1.9466066653223||0|0|0.18399|34.15|-0.02793|15|-0.027926740908998|15|33.96|0.0135|0.07064|-0.040015287170259|0.023967499198009|19.123911472265|119.02583129927|578.81357582846|0.62|0.34|0.15576|50|22|0.0017479222286709|0.051388409750435|112.80000305176|2015-04-12|-0.29008|2011-09-11|0.27423|2023-07-09
2024-04-13 23:01:01|WEEKLY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|5.7148107705554|15|0.20159400966179||0|0|0.08654|6.215|-0.06617|21|0.2211000171149|68|23.53|0.00222|0.09627|0.12968790019838|0.20796456376678|6562.7669211547|12980.689301762|31075.001457512|0.635|0.424|0.11945|85|29|0.0042530089374379|0.046396539225422|6.4250001907349|2024-04-07|-0.33333|1985-04-28|0.5|1985-03-24
2024-04-13 23:01:03|WEEKLY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|-9.2808062386473|51|0.56151769807231|0.3129|-1|1|0.31294|7.86|-0.11977|13|-0.11977076918196|13|43.03|0.09577|0.13222|0.11989614419482|0.22883712682867|210.79055272213|357.40404809779|124.36708734215|0.567|0.367|0.14664|30|13|0.00084281879194631|0.050985123042506|47.799999237061|2018-01-14|-0.17398|2019-02-10|0.18209|2001-09-30
2024-04-13 23:01:04|WEEKLY|03493|945125|/equities/bone-therapeutics-sa|CACALL|0.01741152620751|30|0.011072776793795|-0.7516|1|1|-0.75161|0.0231|-0.1596|12|-0.72439862806909|35|34.62|-0.07884|0.03542|-0.29792228411088|-0.34146429718204|5.1310500999666|7.8128214801009|0.13124999644404|0.538|0.385|0.42571|13|6|-0.0050020668058455|0.12697730688935|28.89999961853|2015-02-15|-0.57938|2022-11-06|2.81148|2023-09-24
2024-04-13 23:01:05|WEEKLY|03494|1153014|/equities/boostheat|CACALL|-0.6038339479501|127|0.20117798265256||0|0|1|0.0004|0.74667|39|0.062097288111591|10|23|-0.02515|0.09177|0.40438197738913|0.062097288111591|185.5138207|106.21|2.8368793609929E-6|0.5|0.25|0.52107|4|1|-0.055529816513761|0.3061104587156|19600|2020-01-12|-0.62|2023-08-06|1.5|2020-11-29
2024-04-13 23:01:06|WEEKLY|03495|17638|/equities/bourse-direct|CACALL|-5.839894748225|9|0.32912056437957|-0.1277|-1|1|-0.12766|5.3|0.59411|106|0.59411206043472|106|45.14|0.02221|0.10016|0.18736742192975|0.18761526849205|543.15558095235|337.90253266771|41.722757943044|0.571|0.429|0.25114|28|11|0.00093110849056604|0.07856159591195|28.045900344849|2000-03-12|-0.23111|2000-03-26|0.59927|2000-03-05
2024-04-13 23:01:08|WEEKLY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|25.101479143|12|1.052650384579||0|0|0.08548|26.92|-0.05938|29|0.1356383619561|58|33.92|-0.02658|0.02254|0.022543467126612|0.053232721863079|107.32443946431|139.08821864961|266.53464415391|0.6|0.44|0.14287|25|11|0.0016526193247963|0.047740593713621|30.299999237061|2021-11-21|-0.1697|2008-10-12|0.10323|2009-05-10
2024-04-13 23:01:09|WEEKLY|03497|17707|/equities/burelle|CACALL|411.11037269225|3|20.463209102584|0.0716|1|1|0.07159|464|0.08842|27|-0.083011583011583|8|32.47|0.11572|0.20776|0.27782585487447|0.35572148763936|4237.2227311344|4632.3453450999|1034.0985314138|0.509|0.396|0.13939|53|14|0.0023234648868253|0.048573615786419|1420|2018-03-11|-0.19979|2009-03-01|0.53405|2009-05-03
2024-04-13 23:01:10|WEEKLY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|-67.541789165748|37|2.6974830259239||0|0|0.00947|64.88|-0.08088|16|-0.030210621024803|6|29.1|0.02223|0.05136|0.041203449956354|0.057112518695096|327.362328228|310.71226248237|162.36235920893|0.655|0.397|0.07291|58|19|0.00053197795823666|0.023692244779582|142.5|2020-03-01|-0.17126|2008-06-08|0.13165|2020-03-29
2024-04-13 23:01:11|WEEKLY|03499|17709|/equities/cafom|CACALL|8.7025636263191|32|0.46773797177352|-0.0216|1|1|-0.02157|9.98|-0.0625|29|-0.16521735813307|13|33.48|0.10765|0.22269|0.15714196521321|0.21576384335444|227.41522961182|221.37988238246|70.069504464318|0.586|0.345|0.19589|29|14|0.0012207784431138|0.068023323353293|29.799999237061|2007-01-14|-0.25893|2008-12-21|0.51483|2020-12-06
2024-04-13 23:01:11|WEEKLY|03500|943236|/equities/crcam-touraine|CACALL|-74.239151478926|25|4.6715183645297||0|0|0.04184|71|-0.00803|23|-0.008032108415437|23|19.46|-0.00593|0.03428|0.0091199363370782|0.034842484151478|98.331576321379|224.15587316956|152.19720831223|0.592|0.434|0.08947|76|26|0.00075435795076514|0.030717132401863|134|2019-06-02|-0.21321|2008-11-23|0.25625|2009-10-04
2024-04-13 23:01:13|WEEKLY|03501|40300|/equities/crcam-nord-de-france|CACALL|11.786640495238|1|0.50711970522105||-1|0|0|13.5|-0.10874|5|-0.01982234727061|6|34.3|0.02725|0.07085|0.058219492274997|0.070044035293673|259.23976787343|213.81829190077|59.471363639954|0.636|0.424|0.12273|33|13|6.101590106007E-5|0.039142897526502|34.700000762939|2006-05-21|-0.16836|2020-03-15|0.20743|2020-03-29
2024-04-13 23:01:14|WEEKLY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|-86.866125600017|25|3.9490306035076|0.04|-1|1|0.04|84|0.13408|41|0.13408360749396|41|19.82|-0.0139|0.03099|-0.0062524031423987|0.0036612788506291|58.18355800151|79.898354215519|101.94174568506|0.554|0.411|0.10102|56|14|0.00057626102292769|0.035309074074074|182|2020-02-23|-0.18197|2020-03-15|0.29858|2009-10-04
2024-04-13 23:01:15|WEEKLY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|-18.742265806018|2|0.53575551027012|-0.0176|-1|1|-0.01765|17.3|-0.08602|9|-0.086021524121243|9|31.32|-0.0206|0.02063|-0.039041389091078|-0.010428105799562|47.510768256892|81.622921126422|72.689074754766|0.571|0.393|0.1286|28|12|0.00014998861047836|0.043066013667426|34.200000762939|2020-03-01|-0.24454|2008-11-23|0.19501|2020-11-29
2024-04-13 23:01:16|WEEKLY|03504|943230|/equities/crcam-norm.sei|CACALL|-78.478326317933|14|2.5583314256928||0|0|-0.01986|75.49|0.26594|78|0.0084725594303847|33|26.86|-0.0037|0.0448|0.048405633661179|0.057149509096121|199.50330878443|181.60697185856|86.670492751155|0.477|0.341|0.11303|44|11|0.00036871129707113|0.038066259414226|174|2020-03-01|-0.15549|2020-03-15|0.2239|2001-09-16
2024-04-13 23:01:17|WEEKLY|03505|943238|/equities/crcam-paris-et|CACALL|-65.599986168736|47|2.4825166516677|0.0715|-1|1|0.07145|60.43|-0.13972|19|-0.13972239896398|19|24.82|0.0308|0.08012|-0.0020335270364803|0.018303640660608|64.459053655365|127.00724407812|708.44082294158|0.514|0.338|0.12104|74|22|0.0016090865639936|0.04035960701009|133.69999694824|2004-03-14|-0.1801|2001-07-15|0.19408|2003-03-16
2024-04-13 23:01:19|WEEKLY|03506|40311|/equities/crcam-du-languedoc|CACALL|-52.775571195214|28|2.1894369760261||0|0|-0.05102|51.5|-0.11496|17|-0.11495686432561|17|22.5|0.03205|0.07851|0.062582255802119|0.073553301621889|300.86353214533|247.56296512836|70.936640609376|0.711|0.474|0.09825|38|14|0.00021226757369614|0.034797596371882|99.5|2020-03-01|-0.23386|2008-10-12|0.21348|2007-12-09
2024-04-13 23:01:20|WEEKLY|03507|943234|/equities/crcam-ille-vil|CACALL|-62.271209481744|17|2.726293332383|-0.0088|-1|1|-0.00884|58.21|-0.08081|6|-0.080806424540858|6|27.35|-0.01011|0.02396|-0.011026749453135|0.02135148463806|50.556918641871|133.22412008655|188.62604644585|0.597|0.355|0.11798|62|25|0.00079455607476635|0.033991413551402|125.5|2019-06-02|-0.20154|2020-03-15|0.29498|2009-10-04
2024-04-13 23:01:21|WEEKLY|03508|943235|/equities/crcam-loire-ht|CACALL|-60.654901650776|25|2.5089610626864||0|0|0.05217|54.5|-0.04167|20|-0.041666666666667|20|22.74|-0.00106|0.04312|0.03475635107095|0.046860353180736|282.58430866766|289.99254526903|196.6089514791|0.554|0.405|0.09088|74|23|0.00084428236672525|0.028828594024605|108.63999938965|2019-08-04|-0.25556|2001-07-22|0.2005|2009-10-04
2024-04-13 23:01:22|WEEKLY|03509|943237|/equities/crcam-sud-ra|CACALL|-117.03089956465|5|3.5785085942091||0|0|-0.06481|115|-0.03323|13|-0.033225270854322|13|16.81|-0.00128|0.03679|0.023368863406514|0.030544443779233|227.29244644174|248.53556958615|206.68583979423|0.547|0.43|0.07338|86|27|0.00090875172413793|0.024701089655172|257.45001220703|2020-03-01|-0.18957|2020-03-15|0.15819|2004-04-25
2024-04-13 23:01:23|WEEKLY|03510|17720|/equities/cie-du-cambodge-n|CACALL|6818.0064387136|4|60.664520428787|0.0389|1|2|0.03704|7000|-0.00094|4|-0.00094314648492155|4|14.64|-0.02943|0.07631|0.071003630206452|0.11021381751148|1107.114929595|2667.9137830668|15541.740359039|0.495|0.381|0.10364|105|12|0.0050957532467532|0.032547551948052|9950|2016-06-05|-0.40486|2001-10-14|0.75568|2001-09-30
2024-04-13 23:01:26|WEEKLY|03511|17710|/equities/capelli|CACALL|4.7355822352079|14|0.92039175774866|0.0037|1|1|0.0037|5.42|0.79545|125|-0.26704542950494|14|47.57|0.16184|0.27769|0.29628182022675|0.36358361604212|571.87440920204|576.96459527145|25.110031532004|0.571|0.429|0.19176|21|7|0.00021758893280632|0.076867312252965|66.779998779297|2006-04-30|-0.24545|2008-10-12|0.33224|2005-02-27
2024-04-13 23:01:26|WEEKLY|03512|17728|/equities/carrefour-pro-dev|CACALL|14.471909533196|39|0.68990028805199||0|0|0.00378|15.92|-0.20517|43|0.40889990888255|97|25.13|-0.03277|0.16827|0.21217193876795|0.25672120959442|547.05930133806|669.57933566015|4.7196240787006|0.467|0.4|0.233|45|9|0.0062889734816082|0.084512754491018|7485.169921875|2000-03-12|-0.73065|2008-02-10|1.66656|2008-12-21
2024-04-13 23:01:27|WEEKLY|03513|17711|/equities/carpinienne-part|CACALL|-8.2610694924089|34|0.66448871145199||0|0|0.79276|6.3|-0.24014|20|-0.055636468715417|7|8.73|-0.13212|0.04503|-0.022022177029827|0.045482185926496|7.6024702400651|183.35337547937|23.350631199502|0.468|0.34|0.1062|94|6|0.0042092505854801|0.01942644028103|200|2000-05-07|-0.44296|2008-08-03|1.28516|2010-09-12
2024-04-13 23:01:28|WEEKLY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-0.61601529816194|57|0.19348843267197||0|0|0.9957|0.0328|-0.39097|18|-0.39097446316212|18|39.76|0.05708|0.10827|0.072530081524618|0.14956883152306|75.44128064557|221.60633728138|0.37788017290013|0.48|0.36|0.18771|50|16|-0.00062164383561644|0.066160083170254|116.23999786377|1999-11-14|-0.92759|2024-03-31|0.2869|2023-06-18
2024-04-13 23:01:29|WEEKLY|03515|17640|/equities/cast-sa|CACALL|7.1701510586653|26|0.17944328841465|0.5656|1|2|0.29483|7.51|-0.54667|7|0.5|85|47.76|0.14598|0.28736|0.4309054096264|0.5202364860226|1376.5580063001|1443.5403558147|61.93303627289|0.48|0.36|0.33855|25|9|0.0031212551271534|0.1026620754717|66.314002990723|2000-03-05|-0.28446|2002-09-22|1.41642|2002-10-20
2024-04-13 23:01:31|WEEKLY|03516|17848|/equities/poncin-yachts|CACALL|-5.6285443143547|29|0.36881327141821||0|0|0.19366|4.83|-0.12342|34|-0.12341554901823|34|59.69|0.27253|0.48672|0.4477862222437|0.57277536156533|1024.773820258|948.9174631057|51.623520350817|0.688|0.5|0.26574|16|6|0.0026047405900305|0.10326884028484|10.525699615479|2005-09-11|-0.36873|2008-06-08|1.34994|2009-06-07
2024-04-13 23:01:32|WEEKLY|03517|40305|/equities/cbo-territoria-sa|CACALL|3.5798628194258|21|0.058541147019711||0|0|0.00541|3.72|0|23|-0.037299069460476|52|42|0.03818|0.11014|0.11874940672098|0.18921626375728|346.7593605341|315.3691534496|114.11043065928|0.609|0.348|0.13535|23|7|0.00088105476673428|0.048500669371197|6.8000001907349|2005-09-11|-0.26618|2005-09-18|0.39059|2005-09-11
2024-04-13 23:01:33|WEEKLY|03518|7728|/equities/cegedim|CACALL|-17.323591697876|30|1.2170774902892||0|0|0.22013|14.1|-0.00369|35|-0.0036924140521106|35|37|0.06158|0.14252|0.11895394665397|0.17456232020035|874.43889775273|1048.2770053021|170.08444446745|0.675|0.475|0.22579|40|17|0.0018529423459245|0.071048906560636|116.59999847412|2000-03-19|-0.275|2022-09-25|0.30982|2000-02-20
2024-04-13 23:01:34|WEEKLY|03519|101936|/equities/cardio3-bio|CACALL|-0.49938995550629|20|0.056129985089291||0|0|0.15119|0.32|-0.41027|15|-0.41026588742372|15|33.94|-0.09395|0.09662|0.051677849060687|0.079731075274508|66.601346393216|90.293721404778|1.6940180158121|0.438|0.25|0.39362|16|5|-0.0011057295373665|0.12177419928826|70.949996948242|2015-05-31|-0.48404|2022-12-25|1.44556|2023-01-22
2024-04-13 23:01:35|WEEKLY|03520|17716|/equities/cfi-cie-fonciere|CACALL|-0.59778573451636|22|0.029261914684368||0|0|0.20312|0.51|1.08264|4|1.0826440586685|4|15.49|-0.03548|0.56098|0.27173824767937|0.38454971233649|288.29296518273|766.0830694963|283.33331677649|0.46|0.345|0.13441|113|11|0.0084405194805195|0.044499672501412|40.5|2015-02-22|-0.79531|2015-03-01|3.08081|2015-02-01
2024-04-13 23:01:37|WEEKLY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|-0.54383684035649|56|0.054167278670232|0.3254|-1|1|0.32539|0.4358|-0.24356|6|-0.24355966208771|6|38.27|0.90811|1.01483|1.4826550056887|2.4327911909252|19887.891759027|19859.942039108|4.7421110557424|0.577|0.346|0.29366|52|23|0.015431422982885|0.097484136919315|406.01998901367|2012-10-14|-0.62877|2012-11-11|31.28852|2011-05-15
2024-04-13 23:01:38|WEEKLY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|10.923014725274|18|0.40878582581168|0.2213|1|2|-0.03932|11.24|0.05645|29|-0.21019109750482|16|53.04|0.19126|0.26791|0.37521889990225|0.48859833764361|1424.7480737897|976.47466217121|151.46206394476|0.481|0.333|0.21627|27|10|0.0015938164251208|0.072050862663906|28.979999542236|2021-11-14|-0.2284|2020-03-15|0.78056|2020-04-12
2024-04-13 23:01:40|WEEKLY|03523|17806|/equities/la-chausseria|CACALL|8.0567283330389|1|0.54775715874207||0|0|0|9.7|-0.33974|24|-0.33974359366237|24|7.56|-0.23482|0.06717|-0.11111172223786|-0.019080646569325|3.2456072024864E-5|2.8343968274021|115.6827614131|0.486|0.33|0.19111|109|11|0.018596626213592|0.037849186893204|22|2007-06-03|-0.74157|2019-10-06|1.94337|1997-03-09
2024-04-13 23:01:41|WEEKLY|03524|6954|/equities/christian-dior|CACALL|694.42626562591|11|36.889350707613|-0.0213|1|1|-0.02135|733.5|-0.02251|24|0.091586001489203|53|40.93|0.08494|0.13419|0.092468870978276|0.218415152202|387.69599891245|845.43760144648|5556.818262112|0.512|0.293|0.1828|41|20|0.0033280924170616|0.06035663507109|872|2023-04-30|-0.22537|2001-09-23|0.27192|2000-01-16
2024-04-13 23:01:42|WEEKLY|03525|17718|/equities/cibox-inter-activ|CACALL|-0.022321831845058|143|0.0031159233434906||0|0|0.91319|0.015|0.08153|66|0.081527649228885|66|54.13|0.00924|0.17661|0.080534008817163|0.21462006000154|6.8893915945309|321.86667828795|0.44351140409113|0.667|0.417|0.46531|24|11|0.0032004233171409|0.16723337265788|31.714700698853|1998-05-17|-0.40126|2012-04-15|1.72745|2002-01-13
2024-04-13 23:01:44|WEEKLY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|-64.825398567756|17|1.2751328559186||0|0|-0.02521|61|-0.05916|6|-0.059160106720926|6|14.18|-0.04577|0.04128|0.0013202201899301|0.028797247392176|74.686497693387|208.89415154319|1011.6085883509|0.491|0.34|0.07326|106|15|0.0025653785385122|0.022646319947334|96.5|2023-12-17|-0.37037|2023-12-24|0.71171|2023-11-12
2024-04-13 23:01:45|WEEKLY|03527|17722|/equities/cis|CACALL|8.2504145460709|26|0.3628455696841|0.0524|1|1|0.05239|9.24|0.05794|11|-0.099516970887227|1|22.34|-0.03104|0.03615|-0.0064978967088121|0.0048651302122452|39.682268314672|60.959678157843|199.00925092818|0.559|0.407|0.1413|59|20|0.0015188160833954|0.048195621742368|28.840000152588|2013-02-03|-0.21905|2020-03-15|0.25329|1998-07-26
2024-04-13 23:01:46|WEEKLY|03528|7154|/equities/avanquest-software|CACALL|1.9385499202552|18|0.29148522049227||0|0|0.24477|2.38|-0.31285|6|-0.31284556640306|6|45.32|0.2805|0.3828|0.38593418184095|0.6357623378231|1144.7193006234|1956.1153897253|15.08047254195|0.71|0.452|0.35021|31|17|0.0026238888888889|0.10962481715893|318.47100830078|2000-03-26|-0.42857|2015-06-14|1.68456|2015-05-17
2024-04-13 23:01:47|WEEKLY|03529|7148|/equities/cnim|CACALL|-10.306988586233|28|1.3613682335882||0|0|0.45547|7.46|0.00182|29|0.0018176367512988|29|30.07|0.00272|0.0581|0.0092773916128888|0.055180331928298|87.439590651613|198.11886299268|26.482073191135|0.609|0.391|0.15379|46|20|0.00022141843971631|0.052781858156028|150.05000305176|2017-09-03|-0.44147|2019-12-22|0.52381|2021-03-14
2024-04-13 23:01:48|WEEKLY|03530|989560|/equities/cnova|CACALL|-2.1017794033786|42|0.2056804310921|0.4032|-1|1|0.40323|1.48|0.42359|73|1.0494482600907|9|36.5|0.05936|0.13505|0.1274741228582|0.25446545362001|95.678166417318|149.22748464636|27.407407276588|0.417|0.25|0.28692|12|5|-0.00030843423799582|0.091606075156576|12.5|2021-06-13|-0.32973|2023-07-02|0.47358|2021-02-14
2024-04-13 23:01:50|WEEKLY|03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE|-21.40216638695|6|0.17405542416981||0|0|0.00287|20.82|0.80302|99|0.80302321831534|99|38.34|-0.00405|0.03726|0.055831282120791|0.10213676368551|174.71407965123|250.90044194867|339.36428554329|0.656|0.438|0.18578|32|15|0.0020285227272727|0.057157118506494|25.139999389648|2007-05-27|-0.296|2020-03-15|0.43491|2021-10-31
2024-04-13 23:01:51|WEEKLY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|12.933954342769|13|0.53701524450841|0.1453|1|1|0.14534|14.5|0.28552|69|0.28552457310252|69|29.35|-0.01579|0.05325|0.12205179194313|0.17243838251319|176.63552095938|177.65665702966|128.43224135512|0.353|0.235|0.19239|17|6|0.0019780430528376|0.062889726027397|14.85000038147|2024-04-07|-0.2913|2020-03-22|0.45224|2020-06-07
2024-04-13 23:01:52|WEEKLY|03533|17724|/equities/coheris|CACALL|4.2712551365825|107|0.44222044305079|1.6208|1|2|1.50909|5.52|-0.24294|77|0.053984522895933|27|69.41|0.55941|0.72523|0.82189225423773|1.2140716867798|3333.6263305626|2419.5549834068|85.356424530916|0.647|0.412|0.26008|17|10|0.0021626127527216|0.083728615863141|176.37800598145|2000-03-26|-0.37967|2001-09-16|0.63505|1999-12-05
2024-04-13 23:01:53|WEEKLY|03534|17725|/equities/colas|CACALL|171.123699944|12|1.2921000186665|0.4247|1|2|0.00287|175|0.05508|52|0.055084745762712|52|38.06|0.05591|0.1417|0.054814910280862|0.094724205470178|238.80237482406|325.80072552586|9668.5085929483|0.509|0.302|0.1716|53|18|0.0031472928994083|0.049424102564103|337.98999023438|2007-05-13|-0.22027|1995-03-12|0.55618|2000-07-16
2024-04-13 23:01:54|WEEKLY|03535|7093|/equities/financiere-odet|CACALL|1403.0051715754|12|64.998448527369|0.038|1|1|0.03799|1530|0.06843|44|0.068429237947123|44|26.57|0.08487|0.15044|0.13347746674967|0.2333492833887|946.6636933605|1567.0164237532|4608.4336290375|0.533|0.333|0.12443|60|20|0.0034523302180685|0.042627489096573|1650|2023-04-23|-0.45529|1992-01-26|0.61692|1992-07-26
2024-04-13 23:01:56|WEEKLY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|-15.17787230998|4|0.66409227074903|-0.0108|-1|1|-0.01084|13.06|-0.2102|17|-0.21019901308942|17|36.24|-0.01892|0.04357|0.040323562889374|0.056947162750694|157.01455889551|170.47922605955|164.8989936087|0.476|0.357|0.14251|42|11|0.00099933770491803|0.048460078688525|25.840000152588|2007-06-03|-0.20826|2020-03-01|0.27024|2020-05-31
2024-04-13 23:01:57|WEEKLY|03537|17727|/equities/courtois|CACALL|-135.22378293582|21|3.408379253405|0.0238|-1|1|0.02381|123|-0.06349|2|-0.0050362143046548|14|19.33|-0.01314|0.04695|0.030044042008925|0.045431074688289|276.40346679308|336.73690970387|101.74538888329|0.5|0.369|0.0752|84|17|0.00085995133819951|0.026296757907543|152|2018-07-22|-0.40002|1992-03-08|0.39079|1996-04-21
2024-04-13 23:01:58|WEEKLY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|-49.008532872342|7|2.7426910391445||0|0|-0.1785|47.14|-0.12778|13|-0.12778021221894|13|29.36|0.00462|0.05664|0.020241612193495|0.10509311748277|41.982834651681|231.47483760612|573.47929267997|0.638|0.362|0.12727|58|23|0.0018189818607373|0.044622984201287|153.05000305176|2007-02-18|-0.30323|2020-03-15|0.34093|2020-06-07
2024-04-13 23:01:59|WEEKLY|03539|17647|/equities/fonciere-des-murs|CACALL|-16.798844169088|25|0.39489055530913||0|0|0.0031|16.1|0.00612|38|0.006117609014211|38|16.45|-0.05227|0.0791|0.061747607462348|0.10798138059055|338.03817307|862.71288271523|543.00171492519|0.467|0.348|0.10134|92|16|0.0031311581001952|0.036554612882238|30.422090530396|2017-04-16|-0.44139|2005-05-22|1.41195|2005-06-12
2024-04-13 23:02:00|WEEKLY|03540|943229|/equities/crcam-alp.prov|CACALL|-76.571331181111|27|2.4991465911507|0.0519|-1|1|0.0519|72.53|0.15909|40|0.15909090909091|40|21.58|0.01567|0.06137|0.037321908215456|0.045559516270602|236.28816415908|212.63730881221|111.41321118176|0.567|0.4|0.08965|60|18|0.00054919757759273|0.030235208175625|152|2006-06-04|-0.25827|2008-10-12|0.21667|2009-10-04
2024-04-13 23:02:02|WEEKLY|03541|943239|/equities/crcam-morbihan|CACALL|-66.286015822603|22|2.5267240317768||0|0|0.03092|62.99|-0.0033|25|-0.0032955554304621|25|30.41|-0.02315|0.0168|0.013258702422017|0.03717195209124|92.056577351193|169.86372854192|249.36659187534|0.571|0.357|0.1244|56|23|0.00099280742459397|0.038428718097448|112.5|2019-06-09|-0.16504|2020-03-15|0.21483|2009-10-04
2024-04-13 23:02:03|WEEKLY|03542|17729|/equities/crosswood|CACALL|-9.7104955572356|28|0.57314860995023||0|0|0.07222|8.35|-0.18463|4|-0.1846293620886|4|13.35|-0.12274|0.0066|-0.05005608755887|-0.04757499301365|2.2717409458598|11.862328728787|23.208628141455|0.49|0.314|0.15045|102|22|0.0037883801295896|0.046961483081353|55.30899810791|1994-02-06|-0.625|2009-03-22|1.80303|2009-03-29
2024-04-13 23:02:04|WEEKLY|03543|7718|/equities/cs-comm-et-syst.|CACALL|11.1688609104|70|0.11871306165595|1.0536|1|1|1.05357|11.5|-0.25561|18|-0.24105473870495|9|31.44|0.05462|0.13628|0.054112670080013|0.13103797570532|96.193391042306|538.23623285347|29.047739216157|0.574|0.41|0.25078|61|22|0.001736648213387|0.081168309008556|82.591003417969|2000-03-12|-0.33921|2013-06-16|0.6997|2022-07-31
2024-04-13 23:02:06|WEEKLY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|177.29931986996|77|9.7302029708966||0|0|0.34914|204.8|0.28565|36|0.28564697256246|36|38.67|0.03743|0.09729|0.09689674660518|0.19342519377837|206.05149274889|679.73534689496|2824.8276283001|0.529|0.373|0.19465|51|20|0.0025852734375|0.05917373046875|210|2024-04-14|-0.2045|2020-03-15|0.47727|1986-04-27
2024-04-13 23:02:07|WEEKLY|03545|40314|/equities/dbv-technologies-sa|CACALL|-1.8228002582988|29|0.1686000756092||0|0|0.52782|1.256|-0.26722|15|-0.26721763031118|15|33.33|0.08534|0.24717|0.1335361875775|0.20573293809321|108.05457046999|129.72241984946|14.17607325769|0.611|0.444|0.29954|18|7|0.0014270222929936|0.10717671974522|86.639999389648|2017-10-15|-0.66767|2018-12-23|0.64952|2022-06-12
2024-04-13 23:02:09|WEEKLY|03546|1176406|/equities/dee-tech-prf|CACALL|9.8045030348016|3|0.17978413101249||0|0|-0.01961|10|-0.04487|1|-0.26721763031118|15|12.6|-0.03121|-0.02356|-0.039114644039313|0|92.32668632|100|100.40160604116|0.4|0|0.03149|5|0|0.00013923076923077|0.014394615384615|10.199999809265|2023-04-30|-0.03|2023-05-28|0.05155|2023-06-04
2024-04-13 23:02:09|WEEKLY|03547|17679|/equities/adl-partner|CACALL|27.790305714564|20|1.9365648889687||0|0|0.22222|35.2|-0.14474|18|-0.14473683137312|18|30.93|0.06334|0.14086|0.1330064344886|0.20705639743041|362.49416689233|420.028336194|368.89542484183|0.581|0.372|0.18594|43|16|0.0026808895478132|0.064065203854707|36.200000762939|2022-04-17|-0.2922|2010-09-12|0.80152|2000-01-23
2024-04-13 23:02:10|WEEKLY|03548|17736|/equities/delta-plus-group|CACALL|70.026613591914|2|4.5911285483822|0.0852|1|2|0.05432|85.4|-0.19562|20|-0.1956241640314|20|31.51|0.03204|0.0861|0.098206105489666|0.18973642562522|493.06081375581|1110.4365054978|898.94738448294|0.707|0.439|0.15313|41|18|0.0028570533642691|0.056394725444702|103|2021-08-22|-0.50215|2012-07-22|0.28125|2009-03-29
2024-04-13 23:02:11|WEEKLY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|-5.135000738738|56|0.29565738360599||0|0|0.09436|4.578|-0.15067|10|-0.15066620851593|10|40.92|0.27371|0.36213|0.25436059722958|0.33867006799811|2801.3662409806|1302.9736963284|91.560001373291|0.611|0.361|0.28869|36|18|0.0026689856020942|0.092566092931937|78|2001-06-17|-0.5334|2002-09-22|0.86667|2003-05-18
2024-04-13 23:02:12|WEEKLY|03550|7026|/equities/devoteam|CACALL|157.45315253158|36|3.6989501733917||0|0|0.54022|168.5|0.1982|29|0.19819822562075|29|36.16|0.19954|0.34692|0.52386753186909|0.78386730582147|3740.0269960123|4662.7815694195|764.51902450372|0.645|0.419|0.26643|31|13|0.0046556487889273|0.089394480968858|295.26000976562|2000-03-12|-0.40268|2000-05-28|0.66899|2000-06-04
2024-04-13 23:02:14|WEEKLY|03551|17738|/equities/diagnostic-medical|CACALL|0.98443269922453|13|0.064568980982573|-0.1032|1|1|-0.10317|1.13|0.01941|65|0.019406529700974|65|35.51|-0.31792|0.21269|-0.011836219276897|0.56751545626078|-1030.132059036|275.63839320016|10.271513455752|0.486|0.297|0.32442|37|9|0.0064379562594268|0.10348648567119|11.14999961853|1998-06-07|-0.53846|1998-10-04|8.9993|2011-05-15
2024-04-13 23:02:15|WEEKLY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|494.27609836954|8|9.407967210152||0|0|0.06855|530|0.0251|20|0.02510460251046|20|11.48|-0.06821|0.01973|-0.014356809995598|0.015592754763147|29.429492637224|130.79218089537|819.92575031626|0.462|0.311|0.07753|119|10|0.0028386161689731|0.02417609613984|578.00030517578|2019-06-23|-0.19808|2009-03-29|0.24161|2014-05-04
2024-04-13 23:02:16|WEEKLY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-55.751985001626|28|2.7839951276984||0|0|0.15218|44.68|0.15996|78|0.15995533464982|78|43.25|-0.07249|0.02008|0.011927857977179|0.1403766726482|74.158679764394|185.70214724317|301.89189006326|0.625|0.375|0.18728|16|7|0.0023378998609179|0.056098942976356|62.400001525879|2023-06-18|-0.23246|2020-03-15|0.17593|2018-07-29
2024-04-13 23:02:17|WEEKLY|03554|17743|/equities/egide|CACALL|0.53041626421889|12|0.090886710139903||0|0|-0.35484|0.6|-0.53213|34|-0.16915118564742|15|41.39|0.49563|0.78529|1.0129380033841|1.9320002635812|1299.1746832672|3137.9631022863|6.0066073139915|0.71|0.355|0.3292|31|14|0.0023534080370943|0.12264383307573|488.94400024414|2001-01-21|-0.3795|2001-06-17|0.86623|2014-12-14
2024-04-13 23:02:18|WEEKLY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|95.125303204679|19|3.4786179714676|0.0443|1|2|0.02306|98.5|-0.01626|24|-0.21534745226406|22|39.73|0.13651|0.2071|0.24714067868678|0.39350977925874|12772.302632744|30545.541718092|12468.354091719|0.647|0.431|0.18596|51|19|0.003516301369863|0.059913356164383|129.30000305176|2007-04-15|-0.26438|2020-03-15|0.40334|2007-03-25
2024-04-13 23:02:20|WEEKLY|03556|100156|/equities/ekinops-sa|CACALL|-4.5198967907898|8|0.43544740723963|0.0994|-1|1|0.09939|3.67|0.09583|41|0.095833343819336|41|35.25|-0.0073|0.10658|0.17208954358614|0.17268173464759|251.51472736541|200.56247211823|66.557854858862|0.563|0.375|0.28722|16|6|0.0015410157618214|0.094805744308231|15.598999977112|2014-01-12|-0.1903|2023-10-15|0.40247|2016-07-17
2024-04-13 23:02:21|WEEKLY|03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE|-12.110846335618|15|0.06235363025955|-0.0187|-1|1|-0.01868|12|0.19918|30|0.19918004790338|30|44.9|0.08301|0.15707|0.1935791412568|0.12259203024086|652.58994650599|225.9326718283|37.783375042571|0.65|0.45|0.17755|20|8|8.3486842105263E-5|0.062311348684211|87.75|2007-11-25|-0.26328|2020-03-15|0.17123|2022-03-13
2024-04-13 23:02:22|WEEKLY|03558|17644|/equities/electricite-de-strasbourg|CACALL|103.30953532898|33|3.8058139205691||0|0|0.18557|115|-0.10599|9|-0.10599078341014|9|31|-0.01928|0.03317|0.014134293508297|0.055359168387291|108.99975187221|289.57280231541|1058.9318935134|0.554|0.385|0.11088|65|20|0.0017799902296043|0.037633644357597|188.89999389648|2006-12-17|-0.20317|2001-09-23|0.26754|1998-05-17
2024-04-13 23:02:23|WEEKLY|03559|17744|/equities/elect-eaux-madaga|CACALL|3.0111262124234|35|0.17155058704993||0|0|0.09934|3.32|-0.09605|25|-0.096045174529136|25|25.06|-0.05898|0.0807|-0.0041680716718551|0.03030531332723|46.293222106212|143.73459054748|48.08806527807|0.377|0.304|0.13535|69|10|0.0012787124220079|0.052422427680091|24.999000549316|1997-03-09|-0.31645|1997-07-20|0.55844|1993-07-25
2024-04-13 23:02:24|WEEKLY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|2.0922645441166|22|0.22151599244392|0.0192|1|1|0.01921|2.334|-0.07414|26|-0.074140239074798|26|44.73|0.0565|0.12625|-0.026544005819932|-0.15565141780454|69.121149017703|46.393457918171|15.6644306737|0.455|0.364|0.33831|11|4|-0.0013407407407407|0.083835555555556|26.059999465942|2017-06-11|-0.3125|2020-03-15|0.48127|2022-07-31
2024-04-13 23:02:26|WEEKLY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|18.57937667411|18|0.9422943230302|0.0968|1|2|0.0673|20.14|-0.19279|8|0.17185182924624|44|35.46|-0.01759|0.04367|-0.016839772044585|0.074943066085099|78.520413955246|137.41078879555|157.96077952665|0.615|0.385|0.21015|13|6|0.0021752719665272|0.065247510460251|23.940000534058|2018-01-28|-0.31843|2020-03-15|0.36145|2020-05-03
2024-04-13 23:02:27|WEEKLY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-76.716314277583|38|5.1852769547427|0.0959|-1|1|0.09592|72.1|-0.19044|25|-0.19043543255402|25|32.67|0.08703|0.16782|0.1851888893946|0.27645763365616|699.1869774295|889.12321873041|138.68050807158|0.543|0.348|0.26321|46|21|0.0025484090909091|0.090432454545455|669.97998046875|2008-05-25|-0.24977|2008-10-12|0.44927|2008-11-30
2024-04-13 23:02:28|WEEKLY|03563|943352|/equities/erytech-pharma|CACALL|-3.8103706359366|37|0.29929020403159||0|0|0.22895|2.93|-0.44692|26|-0.44691836512402|26|38.14|-0.19713|0.11668|-0.037951153962115|-0.039619525630565|24.3087701831|24.964589961386|2.5522647986657|0.571|0.5|0.38919|14|3|-0.0013120350877193|0.11947942105263|402|2015-08-09|-0.5048|2021-10-31|0.96503|2017-04-02
2024-04-13 23:02:29|WEEKLY|03564|17749|/equities/esi-group|CACALL|149.71611323303|62|1.6101660300905|1.0811|1|1|1.08108|154|-0.12805|29|0.74933329264323|97|35.33|0.0446|0.12018|0.059426322462055|0.11987296574163|167.27425118638|279.02897899164|513.33333333333|0.697|0.455|0.23606|33|16|0.0029447595762021|0.063894156479218|155|2024-01-07|-0.56098|2001-09-16|0.6194|2001-09-30
2024-04-13 23:02:29|WEEKLY|03565|17907|/equities/cryo-save-group|CACALL|-0.018341594523607|137|0.0027138648737373||0|0|0.74444|0.0092|-0.60912|7|-0.6091205459423|7|45.17|-0.22445|-0.03303|-0.20904890368817|-0.36907986283899|5.7200990883023|4.7457426356148|0.13629629932074|0.583|0.417|0.49476|12|6|-0.0042213126843658|0.1238281120944|7.5|2009-11-01|-0.41617|2020-02-23|1.58065|2019-11-03
2024-04-13 23:02:31|WEEKLY|03566|7042|/equities/esso|CACALL|113.21784895234|9|11.09405034922|1.5613|1|2|1.14246|153.4|2.88902|116|2.8890228847266|116|41.63|0.07821|0.14712|0.15757028286871|0.17603963724342|765.36473599264|616.06371189965|194.25097065374|0.531|0.429|0.16711|49|16|0.0014185693359375|0.060501889648438|244|2007-07-29|-0.23065|2022-09-18|0.46853|2022-01-23
2024-04-13 23:02:32|WEEKLY|03567|17819|/equities/eurasia-fonciere|CACALL|-0.31919724426189|12|0.019065749915174||0|0|0.13245|0.262|0.03419|5|0.034189979263936|5|13.22|-0.35226|0.28082|-0.034311802294634|0.018292366366039|0.037797827316879|7.0740017024452|1.5987014848602|0.478|0.378|0.28613|90|7|0.051753222314738|0.059825970024979|48.707500457764|1994-08-14|-0.98507|2012-02-26|36.5|2016-02-07
2024-04-13 23:02:33|WEEKLY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|72.424001522172|21|3.1060191617674|0.3751|1|2|0.30781|82|-0.14046|26|-0.14045802691511|26|38.09|0.0851|0.12884|0.11075419186744|0.12306538098705|1484.5134354899|721.01397552103|1176.470623649|0.642|0.415|0.16969|53|28|0.002154423737126|0.055826969102501|88.800003051758|2021-08-15|-0.21249|2008-11-23|0.25612|2008-11-30
2024-04-13 23:02:35|WEEKLY|03569|13135|/equities/euro-ressources-s.a.|CACALL|3.2699096597972|38|0.099021488771827|0.087|1|1|0.08696|3.5|-0.12982|45|-0.069729078556486|59|33.73|-0.06964|0.0838|0.19503758598109|0.24501707225779|390.10329698254|310.45220490021|50.724636980075|0.463|0.317|0.25294|41|11|0.0027603450704225|0.081622274647887|7.0149998664856|1996-11-24|-0.41899|2003-04-13|1.30617|2000-03-12
2024-04-13 23:02:36|WEEKLY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|79.491514036337|23|2.6890414695884|0.2193|1|1|0.21927|87.3|-0.17254|16|-0.17253981658586|16|37.69|0.03207|0.10531|0.19902071501953|0.20869370951847|208.88392688407|180.02113785223|445.40817016663|0.385|0.308|0.16146|13|3|0.00352107421875|0.05398662109375|105.5|2021-09-19|-0.11956|2020-03-22|0.1249|2020-03-29
2024-04-13 23:02:37|WEEKLY|03571|17752|/equities/europacorp|CACALL|-0.44293914283429|27|0.037146383011057|0.4|-1|1|0.4|0.33|-0.11859|6|-0.11858974267127|6|35.33|-0.01398|0.04706|-0.086330244545045|-0.087535026727567|16.256272217276|24.004450838917|2.218189260795|0.625|0.5|0.32152|24|14|-0.0014506864988558|0.096607219679634|15.53600025177|2007-07-15|-0.35193|2020-03-15|1.00712|2018-02-04
2024-04-13 23:02:38|WEEKLY|03572|955667|/equities/europcar-groupe-sa|CACALL|0.49258239119822|54|0.0050725306087928|0.0337|1|1|0.03371|0.509|0.91507|189|0.10819021273574|36|104.33|0.52969|0.5471|0.51163201328892|0.10819021273574|212.22614233|110.819|4.2240663508805|0.667|0.333|0.33402|3|3|-0.0050435519125683|0.091512322404372|12.939999580383|2015-07-19|-0.47073|2020-03-15|0.426|2020-10-04
2024-04-13 23:02:39|WEEKLY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-4.7643369427532|90|0.36998616632414||0|0|0.5004|3.712|-0.32638|11|-0.32638259218369|11|39.5|-0.00906|0.05012|-0.0411536949605|-0.041122978446744|49.913108506465|66.366758737307|31.088777417439|0.591|0.318|0.16335|22|10|-0.00042255741127349|0.055941064718163|32.709999084473|2015-04-12|-0.28763|2022-07-31|0.22088|2021-10-03
2024-04-13 23:02:40|WEEKLY|03574|17737|/equities/digigram|CACALL|-2.4646162485004|145|0.15570543524028|0.3437|-1|1|0.34375|1.995|0.15849|28|0.15848722978587|28|24.56|-0.02896|0.20733|-0.09195956567915|-0.063196925497931|7.7577370855709|20.42358676899|4.6570584727551|0.438|0.354|0.23125|48|9|0.0030257142857143|0.083137641723356|48.250099182129|1997-07-13|-0.46429|2003-04-06|1.30769|2009-08-02
2024-04-13 23:02:41|WEEKLY|03575|7747|/equities/exel-industries|CACALL|49.240527194371|21|2.5627520985245|0.1841|1|1|0.1841|56.6|0.88451|50|0.88451459126769|50|30.62|0.03111|0.08878|0.087852268989019|0.14663402628746|503.1701290273|751.69019029792|280.19800166525|0.578|0.4|0.15391|45|16|0.0017920743919886|0.055134527896996|125.5|2018-01-14|-0.19545|2018-10-28|0.25674|1998-10-18
2024-04-13 23:02:43|WEEKLY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|110.34858410025|4|10.045424769924||0|0|0.13866|135.5|0.61475|68|0.61475409836066|68|15.98|-0.02204|0.05514|0.059169151198607|0.080713806100878|614.02542588651|920.10237936308|246.90232755612|0.444|0.333|0.10839|117|21|0.0026403790710091|0.034912701548318|600|2016-01-03|-0.89762|2016-06-12|0.40496|2009-01-11
2024-04-13 23:02:44|WEEKLY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|-18.360601065242|8|1.5416206853483||0|0|-0.0508|14.48|-0.34381|10|-0.34380953652518|10|33.92|0.01959|0.10235|0.089009168500107|0.12850510381238|386.8330946495|492.38717052699|220.73170226433|0.7|0.45|0.22731|60|28|0.0020657688540646|0.074313295788443|69.765281677246|2018-05-27|-0.29289|2022-03-06|0.45964|2003-06-01
2024-04-13 23:02:45|WEEKLY|03578|17758|/equities/fauvet-girel-ets|CACALL|-6.0091898660776|2|0.94306326644012||0|0|0|3.18|-0.62963|11|-0.6296349013187|11|7.38|-0.28704|0.16178|-0.044643419619176|0.011286552037163|1.3264444149755|27.918549644797|588.88887785099|0.479|0.34|0.15853|94|4|0.031904489208633|0.035084517985612|18.200000762939|2018-04-01|-0.9192|2018-07-01|15.45714|2018-04-01
2024-04-13 23:02:46|WEEKLY|03579|17756|/equities/faience-sarreguem|CACALL|16.373200378655|2|1.6755997466252|0|1|1|0|21.4|-0.35717|2|-0.35717029238828|2|9.39|-0.16044|0.07259|-0.022172598959413|0.061149995496784|0.2366772975848|37.263668984331|69.143777353813|0.467|0.311|0.15201|135|18|0.0088617034700315|0.039345764984227|174.10000610352|1987-11-29|-0.56571|2004-10-31|1.33126|2004-06-20
2024-04-13 23:02:47|WEEKLY|03580|17712|/equities/casino-mun-cannes|CACALL|-1666.7500324485|6|35.583344149491||0|0|0.01887|1560|0.22145|59|0.22145334592813|59|13|-0.07074|0.02169|-0.026983634528981|0.0037330830907525|15.990369751531|70.366810422055|221.11036174529|0.45|0.31|0.0972|100|7|0.0024555325670498|0.026953057471264|1874|2008-10-05|-0.3698|2008-11-02|0.40231|1994-04-03
2024-04-13 23:02:49|WEEKLY|03581|943348|/equities/fermentalg|CACALL|0.49134616038389|11|0.12652679829692|0.3133|1|2|-0.2242|0.609|0.69094|133|0.62404088543233|50|39.31|-0.04543|0.05538|0.089672074153749|-0.10097164839978|107.13133890593|34.378614898437|6.5582598607365|0.692|0.462|0.35731|13|7|-0.0015959309021113|0.1035319193858|9.3819999694824|2014-04-27|-0.22809|2020-03-15|0.96005|2024-02-04
2024-04-13 23:02:49|WEEKLY|03582|17760|/equities/fiducial-office-solutions|CACALL|-27.901007019848|7|0.10030212502795|0.0128|-1|2|0.00719|27.6|0.00525|18|0.0052522487362765|18|16.69|-0.00671|0.02809|0.010830276502134|0.022386637472484|133.81332635246|197.58588865852|147.7911727391|0.541|0.429|0.02875|98|20|0.00049556029232643|0.0082804445797808|50.599998474121|2003-02-02|-0.31034|1993-02-21|0.20832|1993-03-07
2024-04-13 23:02:50|WEEKLY|03583|17761|/equities/fiducial-real|CACALL|176.93180008427|18|3.8928571861669||0|0|-0.04737|181|-0.02151|21|0|53|18.26|0.01393|0.08742|0.051911349897401|0.090114683357606|826.09221828598|1744.1399772772|3487.4758767717|0.637|0.44|0.0698|91|25|0.0030605241215009|0.021852948183443|202.5|2017-04-23|-0.28724|1992-01-12|0.82092|1991-08-18
2024-04-13 23:02:51|WEEKLY|03584|943357|/equities/figeac-aero|CACALL|4.9065483965606|17|0.28448386463423|0.2599|1|2|0.09924|5.76|-0.14552|9|-0.14551602011527|9|30.65|-0.03823|0.04331|0.010016153402048|0.043603030491934|77.557089373903|94.002087451634|52.844040646476|0.588|0.353|0.18067|17|7|0.00030135940409683|0.067254469273743|26.200000762939|2015-12-06|-0.29545|2020-03-15|0.33398|2020-05-31
2024-04-13 23:02:52|WEEKLY|03585|17762|/equities/fin.-etang-berre|CACALL|-11.332584573887|3|0.31086165178565||0|0|0|10.4|0.89305|56|0.89304654307911|56|13.69|-0.11874|-0.00331|-0.075604130325255|-0.010888977761205|0.84504671274375|46.879902718867|355.06998875713|0.463|0.25|0.13561|108|18|0.0035349223497637|0.041450330857529|24.579999923706|2007-07-29|-0.32653|2007-08-05|0.62467|2007-07-29
2024-04-13 23:02:54|WEEKLY|03586|40307|/equities/louest-africain|CACALL|42.211027687064|8|4.5129907709785|12.0914|1|2|10.15385|58|-0.09026|6|-0.090257713372543|6|8.74|-0.09554|0.39185|0.27470927799586|0.34147365366242|866.73183665569|2954.6581301568|185.58811755766|0.414|0.364|0.13194|99|4|0.021495194954128|0.032191903669725|60|2023-03-12|-0.7541|2004-09-05|2.38182|2001-07-15
2024-04-13 23:02:55|WEEKLY|03587|17763|/equities/financiere-marjos|CACALL|-0.1180497458791|9|0.016714924610119||0|0|0.12844|0.095|-0.34792|3|-0.34792232215031|3|14.99|-0.15085|0.07556|0.017729032286117|0.069746765008406|27.33715082453|153.52967738872|0.7653759930266|0.442|0.326|0.19741|86|13|0.010539699306091|0.059181441788743|18.204500198364|1994-02-13|-0.95349|2013-12-08|1.83003|2008-08-24
2024-04-13 23:02:56|WEEKLY|03588|17764|/equities/finatis|CACALL|-3.6501337880944|13|0.76004459444202||0|0|0.73654|1.37|-0.3044|6|-0.30439610035638|6|20.23|-0.02468|0.05381|0.008585568381437|0.022217143760724|66.612190161249|125.64735448425|2.8860332200094|0.5|0.394|0.12381|94|20|-0.00011962382445141|0.037917654127482|165.85000610352|2007-06-24|-0.52397|2024-03-10|0.72174|2021-02-07
2024-04-13 23:02:57|WEEKLY|03589|17765|/equities/fipp|CACALL|0.10960465668912|31|0.0081025276996347||0|0|-0.17778|0.111|1.2063|186|1.2063021988138|186|14.17|-0.14796|0.14856|0.075725154034763|0.15243416883152|-9.1699723823058|1079.967873677|16.420118577974|0.422|0.339|0.17257|109|7|0.0084568614993647|0.068960609911055|4.5651998519897|2007-06-03|-0.70118|2009-03-08|1.46469|2006-12-03
2024-04-13 23:02:59|WEEKLY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|24.452976474219|19|1.7906744450153||0|0|0.10022|29.75|0.27093|39|0.44919173347159|40|36.4|0.02416|0.11956|0.089169422974679|0.28160755107289|133.20125544019|161.44266438|147.1315579143|0.333|0.133|0.21878|15|4|0.002138475177305|0.07269140070922|106.59999847412|2018-01-14|-0.33087|2020-03-15|0.28167|2014-03-02
2024-04-13 23:03:00|WEEKLY|03591|17767|/equities/fonciere-7-invest|CACALL|-0.8221206685422|25|0.069040219668487||0|0|0.63174|0.615|0.55389|2|0.55389294093875|2|8.22|-0.57823|0.11027|-0.1114836304931|0.060731709249295|-0.0010003479023951|4.397150729034|31.948053234845|0.569|0.347|0.27456|72|5|0.060519821428571|0.044975032467532|9.8000001907349|2011-07-24|-0.92715|2012-07-08|8.375|2012-09-23
2024-04-13 23:03:01|WEEKLY|03592|17768|/equities/fonciere-atland|CACALL|41.469955135191|19|1.143348161113|0.1685|1|2|0.14872|44.8|0.03465|32|-0.027964953527211|26|12.92|-0.0877|0.04561|-0.0061401623032209|0.033404667416825|-4.897434418779|178.98496831878|74.196751315922|0.541|0.404|0.09587|109|19|0.003110049088359|0.025052854137447|115|2006-03-05|-0.80304|2015-08-23|1.11001|2001-07-22
2024-04-13 23:03:02|WEEKLY|03593|17769|/equities/fonciere-euris|CACALL|-0.2849855131324|120|0.045896088988312|0.9841|-1|1|0.9841|0.159|0.06641|36|0.066408650383545|36|22.68|-0.04827|0.03718|0.00010059759365645|0.0010668934739929|45.484853294853|52.111177116812|0.43755844824244|0.512|0.369|0.12059|84|25|-0.0008290662055336|0.040858384387352|154|2001-07-15|-0.65|2023-08-20|0.45455|2024-02-04
2024-04-13 23:03:03|WEEKLY|03594|17770|/equities/fonciere-inea|CACALL|-37.195541516096|6|1.4136630461068|0.0435|-1|1|0.04348|33|-0.12879|27|-0.12878784521807|27|34.62|-0.01015|0.01666|-0.02147964029547|-0.026979310771066|69.277645235591|73.295453439653|81.683165231717|0.577|0.385|0.08298|26|12|-1.7922651933702E-5|0.028566143646409|48|2022-06-19|-0.08633|2020-06-21|0.10082|2009-01-11
2024-04-13 23:03:04|WEEKLY|03595|17771|/equities/fonciere-lyonnais|CACALL|61.709672222861|7|3.3025698248081||0|0|-0.017|69.4|-0.06588|54|-0.06588233498966|54|28.72|-0.01636|0.0443|0.024743853865147|0.075554086128287|92.997228091672|357.72327254762|708.52476758874|0.535|0.394|0.13659|71|20|0.0016501662591687|0.04362608801956|93.599998474121|2021-08-15|-0.18508|2020-03-22|0.4902|2021-06-06
2024-04-13 23:03:06|WEEKLY|03596|17680|/equities/fonciere-paris-nord|CACALL|-1.0221808122238|42|0.14139359747834|0.6947|-1|1|0.69474|0.58|-0.20167|17|-0.20166594897095|17|20.97|-0.15087|0.28116|0.24432875221355|0.30940922329561|565.27892718242|1117.0910621371|0.1390125157606|0.547|0.391|0.25333|64|10|0.046669732465654|0.18164484454085|7526.3100585938|2002-01-27|-0.99|2012-07-08|43|2012-08-26
2024-04-13 23:03:07|WEEKLY|03597|17775|/equities/fonciere-volta|CACALL|-8.0801571524914|22|0.32671908261959||0|0|0.01389|7.1|-0.11254|6|-0.11254053915464|6|12.84|-0.10503|0.01483|-0.047593651518027|-0.026574055905384|4.9473637548037|26.56952228562|18.511758584983|0.489|0.33|0.1529|94|17|0.0022047719869707|0.048801734527687|54.958999633789|1996-11-03|-0.39679|2012-12-30|0.60173|2007-11-25
2024-04-13 23:03:08|WEEKLY|03598|40318|/equities/forestiere-equatoriale-sa|CACALL|-692.98087475271|2|15.993624917569|0.0077|-1|1|0.00769|645|0.00334|6|0.003341426986611|6|8.84|-0.09438|0.0953|0.053924784275552|0.14184768907206|325.88785746125|8559.7117117195|10078.124849824|0.519|0.352|0.10748|108|12|0.010088744769874|0.022977771966527|1144|2016-01-31|-0.66173|2004-05-02|2.44417|2004-04-25
2024-04-13 23:03:09|WEEKLY|03599|17777|/equities/frey|CACALL|26.954040409332|2|0.36378806793512|-0.0071|1|1|-0.00709|28|0.17059|67|-0.026378544418031|10|17.02|0.00539|0.03611|0.038023396019827|0.035509799689709|214.94470351113|179.01462721781|160.99355842138|0.469|0.388|0.04907|49|10|0.00087729341317365|0.016136946107784|35.757781982422|2020-01-26|-0.15103|2011-07-17|0.24939|2014-03-02
2024-04-13 23:03:10|WEEKLY|03600|17778|/equities/fromagerie-bel|CACALL|542.16828848377|76|2.6105705054097|0.8583|1|2|0.82119|550|-0.07277|13|-0.072773372153613|13|34.89|0.01865|0.07066|0.081471464898895|0.17116069947484|312.57729697503|609.3873353909|1620.5068422342|0.528|0.302|0.14159|53|18|0.0021197557172557|0.042745181912682|625.98999023438|2017-07-09|-0.145|2008-02-17|0.24429|2021-10-10
2024-04-13 23:03:12|WEEKLY|03601|17721|/equities/cie-marocaine|CACALL|15.057660075258|10|0.016229452716824||0|0|-0.00658|15.1|0.01132|27|0.011319334734942|27|10.32|-0.10113|0.03523|-0.033663859365255|0.0050308774078526|0.93813752825413|42.331993592646|267.68305146038|0.497|0.335|0.10119|161|20|0.0040551526032316|0.028150562537403|84.889999389648|2007-07-08|-0.72726|2008-12-14|1.66667|2015-12-27
2024-04-13 23:03:13|WEEKLY|03602|7709|/equities/gaumant|CACALL|-103.33132521538|54|3.2312620273367||0|0|0.02062|95|-0.01271|50|-0.078125|16|30.11|0.01454|0.07971|0.063239268032597|0.13736967200849|270.13382349282|895.75653279657|348.36816430252|0.606|0.394|0.14254|66|23|0.0014555735294118|0.049060073529412|154|2018-06-17|-0.20927|2000-12-24|0.37447|1987-04-19
2024-04-13 23:03:14|WEEKLY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|126.47005445948|38|6.2339866665498|0.2762|1|1|0.27621|140|-0.01293|37|-0.11569232647236|28|37.77|0.07919|0.11633|0.095252855462043|0.23142995159584|156.07362794059|182.07382888549|297.87234042553|0.692|0.308|0.19385|13|9|0.0031239962121212|0.063756420454545|151.10000610352|2024-03-10|-0.26342|2016-02-07|0.1557|2020-03-29
2024-04-13 23:03:15|WEEKLY|03604|17779|/equities/gea|CACALL|-101.1484223878|10|5.1764982753933||0|0|0.1129|82.5|0.10648|55|0.10647569069084|55|32.19|0.02408|0.07956|0.085119243793105|0.14314217764454|317.24250464022|782.03552122524|388.96748496513|0.583|0.458|0.13236|48|16|0.0018470077220077|0.050117155727156|120|2020-08-30|-0.24479|2001-09-16|0.26728|2009-06-07
2024-04-13 23:03:16|WEEKLY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-104.95350601698|10|4.336744373662|0.0455|-1|1|0.04545|92.4|-0.07012|10|-0.070124836977572|10|42.46|0.05886|0.10049|0.105907675605|0.13830861398697|603.31129692393|533.05830323693|494.64668102964|0.521|0.354|0.14612|48|21|0.0014083878847093|0.044726297020029|183.60000610352|2020-02-23|-0.26666|2008-10-12|0.29415|2009-05-10
2024-04-13 23:03:18|WEEKLY|03606|17649|/equities/generix-sa|CACALL|9.0150727586781|18|0.22447816858188|0.2086|1|2|0.01253|9.7|0.20649|85|0.20648968319236|85|31.67|-0.02285|0.11535|0.13889742075794|0.15772991842695|1.6223952667644|409.2093792517|64.27246093534|0.641|0.462|0.26067|39|13|0.0029078434504792|0.084338075079872|52.26900100708|2000-03-12|-0.4894|2004-07-25|1.14732|2004-09-19
2024-04-13 23:03:19|WEEKLY|03607|976469|/equities/geneuro-sa|CACALL|1.0300501591647|15|0.15498328186789|-0.0359|1|1|-0.03595|1.475|-0.10522|12|-0.10522143478407|12|26.87|-0.12336|0.07944|-0.15371548296098|-0.16899146908812|20.190298640861|21.181152977131|12.060507596488|0.533|0.467|0.25464|15|6|-0.0011979616306954|0.093118009592326|12.920000076294|2017-08-20|-0.6559|2017-09-03|0.47059|2023-02-12
2024-04-13 23:03:20|WEEKLY|03608|19720|/equities/genfit-sa|CACALL|-3.8663914208225|34|0.27770559935572|-0.0457|-1|1|-0.04567|3.32|-0.23678|10|-0.23677882962149|10|27.19|-0.09607|0.10804|-0.0054544237724837|-0.003791713918129|19.317197005408|21.223235962702|22.340353405607|0.625|0.469|0.29376|32|14|0.0023457696566999|0.10700719822813|68.52799987793|2015-02-22|-0.74125|2020-05-17|0.87557|2012-02-05
2024-04-13 23:03:21|WEEKLY|03609|943363|/equities/genomicvision|CACALL|-0.0075828375155606|156|0.0019276125154935|0.9978|-1|1|0.99776|0.0018|0.65108|28|0.65107645787781|28|24.64|-0.23414|-0.0078|-0.12681493240079|-0.12681493240079|29.169275286612|29.169275286612|0.012203389620881|0.429|0.429|0.46905|14|5|-0.00895368|0.16648748|16.549999237061|2015-03-01|-0.43137|2023-10-08|2.49574|2019-08-04
2024-04-13 23:03:22|WEEKLY|03610|985893|/equities/gensight-biologics-sa|CACALL|-0.61472675510992|58|0.072075581579572||0|0|0.82942|0.3995|-0.32507|30|-0.32507204947564|30|28.92|-0.22039|0.12468|-0.01921849933141|-0.01921849933141|59.170800998308|59.170800998308|4.8424243927002|0.333|0.333|0.38141|12|2|0.00033215346534654|0.14688425742574|10.819999694824|2016-09-04|-0.69583|2023-04-23|1.23818|2019-12-15
2024-04-13 23:03:24|WEEKLY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|15.097159136722|20|0.67328336114778||0|0|-0.09311|15.39|0.04259|20|0.042587044306861|20|31.67|-0.04992|0.0264|0.01075866353841|0.048829448191966|98.48792514196|127.90600373311|129.13240524932|0.333|0.259|0.16952|27|4|0.0013646567505721|0.059873340961098|20.129999160767|2022-07-24|-0.29101|2008-10-12|0.42671|2009-09-13
2024-04-13 23:03:25|WEEKLY|03612|7573|/equities/gl-events|CACALL|-22.500974922094|4|1.1892397217145|0.0053|-1|1|0.0053|18.78|-0.02201|23|0.085324232452203|26|41.13|0.12097|0.19048|0.15454579388553|0.25932353650549|595.58712417831|734.24154094746|348.42302693582|0.625|0.375|0.21484|32|17|0.0023222592873389|0.066928605003791|52|2007-11-04|-0.39141|2001-09-23|0.26439|2001-12-30
2024-04-13 23:03:26|WEEKLY|03613|17899|/equities/graines-voltz|CACALL|-27.214074109538|111|1.6546913698461||0|0|0.84795|22.2|0.19184|45|0.19183673469388|45|32.83|0.05221|0.15446|0.2080598101119|0.38739647554482|1016.3479955309|2403.9778274301|191.61056374118|0.528|0.333|0.17698|36|8|0.0024686609907121|0.057260634674923|180|2022-01-23|-0.30757|2023-04-02|0.38662|2011-02-20
2024-04-13 23:03:27|WEEKLY|03614|7162|/equities/groupe-crit|CACALL|67.997012520282|17|3.1486252596722|0.0455|1|2|0.01061|76.2|-0.05602|15|0.12059780383521|34|34.92|0.10097|0.2137|0.23353719512302|0.35758775684933|1803.0381187818|2890.7958743743|1269.9999491374|0.622|0.432|0.1885|37|12|0.0035833562691132|0.069028646788991|95|2018-04-15|-0.3301|2008-10-12|0.38595|2002-11-03
2024-04-13 23:03:28|WEEKLY|03615|7214|/equities/flo-groupe|CACALL|19.884121512575|16|0.37195949580835|0.3441|1|2|0.00962|21|-0.35646|42|-0.070666688861269|55|43.69|0.02109|0.09685|-0.032919833700201|0.036940719663103|5.4157092644436|53.252609486119|7.9681822966259|0.724|0.483|0.27035|29|19|0.00038398595943838|0.08309903276131|512.8505859375|1998-05-31|-0.41481|2017-04-30|1.10661|2017-06-18
2024-04-13 23:03:30|WEEKLY|03616|17650|/equities/groupe-gorge|CACALL|19.306020263108|13|1.4931938638473|0.1915|1|2|0.16829|23.95|-0.17952|32|-0.16842107760819|18|29.96|0.04284|0.12627|0.13618787540704|0.22648948143181|494.95710347801|961.16960367333|270.95826954555|0.667|0.422|0.19755|45|18|0.0024315220588235|0.067451411764706|27.440000534058|2015-06-07|-0.26371|2016-11-06|0.64602|2003-10-26
2024-04-13 23:03:31|WEEKLY|03617|17798|/equities/irdnordpasdecalai|CACALL|43.40294597182|9|0.26568493037315|0.8916|1|2|0.02994|44.2|-0.74027|31|-0.02721895556901|7|33.57|0.00968|0.09908|0.043700500947759|0.10611557212453|100.95135379812|557.83598822237|138.06459938529|0.51|0.408|0.10047|49|11|0.0011280762250454|0.033808814277072|44.200000762939|2022-11-20|-0.21681|1992-11-22|0.86628|2022-10-16
2024-04-13 23:03:32|WEEKLY|03618|17780|/equities/groupe-j.a.j|CACALL|-1.5041082551717|22|0.13930346128094|0.0786|-1|1|0.07857|1.29|-0.08893|28|-0.16666664459087|7|21.17|-0.07411|0.05203|-0.035618766009037|0.013929591507886|4.7113572076003|22.714011281187|14.115329581665|0.577|0.365|0.20562|52|12|0.0021512032085562|0.063059153297683|9.1470003128052|1998-07-12|-0.45968|2020-03-29|0.64179|2020-04-05
2024-04-13 23:03:33|WEEKLY|03619|7529|/equities/groupe-open|CACALL|30.575215246605|55|1.0007092574841|1.1069|1|1|1.10692|33.5|-0.11189|6|0.30285920211363|30|41.03|0.19407|0.33002|0.33654422041438|0.49459917936126|816.17601031209|1161.4507411024|604.47493877349|0.483|0.345|0.22607|29|8|0.0031667363344051|0.075040651125402|37.950000762939|2018-03-25|-0.22859|2000-03-26|0.51221|2000-02-13
2024-04-13 23:03:34|WEEKLY|03620|7108|/equities/groupes-partouche|CACALL|18.848702098655|13|1.063900912762|-0.055|1|2|-0.09361|19.85|-0.04387|46|-0.043865920488238|46|36.59|0.02562|0.11031|0.10319878185652|0.049173161122335|343.44741253947|141.84645833309|43.085673741906|0.439|0.366|0.19889|41|10|0.00094984788359788|0.072016534391534|203.12300109863|2004-05-23|-0.27921|2008-12-14|0.33885|2009-03-29
2024-04-13 23:03:36|WEEKLY|03621|17651|/equities/pizzorno-environnement|CACALL|60.237065348829|13|5.8499840801228|0.1845|1|2|0.16|69.6|-0.12782|13|0.096907232225556|22|38.64|0.11992|0.18124|0.15340192321362|0.20957024988153|484.63368203514|393.34663549214|247.68682394758|0.64|0.4|0.15723|25|11|0.0018203169734151|0.055047157464213|75|2024-03-17|-0.17838|2008-01-20|0.21333|2008-08-03
2024-04-13 23:03:37|WEEKLY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|100.75343931018|21|5.5755709056007||0|0|0.09865|113.6|0.10753|30|0.10753378377383|30|35.54|0.04346|0.09869|0.07597524606666|0.14330572201081|330.46870910373|529.92454906069|3331.3781705213|0.509|0.316|0.17913|57|24|0.0026431964809384|0.060075967741935|159.90910339355|2018-01-21|-0.25395|1998-09-06|0.22553|1986-04-06
2024-04-13 23:03:38|WEEKLY|03623|17746|/equities/emme|CACALL|1.6594396979156|17|0.094668091817403|0.0005|1|1|0.00051|1.955|1.1978|85|1.197802182447|85|23.1|-0.21871|0.18833|-0.12800311024708|0.15430203427056|-0.020389919445798|177.18403279733|21.722222699059|0.571|0.306|0.30492|49|19|0.0092657229965157|0.073854599303136|11.975999832153|2007-02-04|-0.67188|2012-03-18|6.27273|2012-03-11
2024-04-13 23:03:39|WEEKLY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|26.562624653161|11|2.5478409659916|0.6282|1|2|0.44708|33.5|-0.11284|8|-0.11283880360105|8|38.9|0.0631|0.14606|0.14383428148962|0.20637534579486|762.62970920682|976.86167461342|510.67073616171|0.51|0.373|0.18465|51|17|0.0019588264794383|0.062311720160481|90.639999389648|2017-04-02|-0.21779|2018-04-22|0.33516|2015-08-02
2024-04-13 23:03:40|WEEKLY|03625|17781|/equities/guillemot-corp|CACALL|-6.098204881359|96|0.48621533732652||0|0|0.52952|5.26|-0.2635|31|-0.26350460603325|31|43.86|0.15065|0.26162|0.33412921721954|0.3723778385189|971.5824313737|257.99266536234|23.39805787351|0.643|0.393|0.3319|28|12|0.0026337037037037|0.1089021239607|76.38020324707|2000-03-12|-0.55224|2002-07-28|1.07146|2002-08-04
2024-04-13 23:03:42|WEEKLY|03626|7032|/equities/haulotte-groupe|CACALL|-2.8346477489329|30|0.18821592266878|0.2218|-1|1|0.22184|2.28|0.15115|42|-0.28868067977806|17|40.44|0.41252|0.47837|0.55553897267808|1.1272199935136|2183.5256614441|2426.9175297971|167.15542768038|0.656|0.313|0.25548|32|16|0.0027443310657596|0.09272828420257|33.779998779297|2007-07-15|-0.25234|2002-10-27|0.4625|2000-02-06
2024-04-13 23:03:43|WEEKLY|03627|7693|/equities/maisons-france|CACALL|18.899197946961|23|1.2836006843462|0.4525|1|2|0.41071|23.7|0.04179|14|-0.12073487292252|52|48.88|0.32839|0.41039|0.10131837975579|0.13055352261701|191.18041947991|181.75373901115|447.16980962322|0.56|0.32|0.19743|25|10|0.0023694372990354|0.061654927652733|69.639999389648|2007-06-17|-0.20863|2020-03-22|0.38333|2001-11-04
2024-04-13 23:03:44|WEEKLY|03628|7202|/equities/highco|CACALL|-3.3148762310827|46|0.22739495108964|0.3739|-1|1|0.37395|2.98|-0.07752|18|-0.077519308209065|18|32.09|0.03925|0.1244|0.072679705546136|0.10851030726733|183.40594830961|200.56757661348|29.432098953812|0.591|0.386|0.21548|44|19|0.00082910775566232|0.068109073438572|45.423999786377|2000-03-19|-0.51359|2011-07-03|0.51104|2000-02-27
2024-04-13 23:03:45|WEEKLY|03629|17851|/equities/public-systeme-hopscotch|CACALL|17.61076593676|1|1.0964112272566||0|0|0|21.7|0.01523|9|0.015226633013587|9|23.58|-0.03138|0.07472|0.062908142438715|0.13217778159403|143.62331670228|293.64411396945|269.06387962773|0.456|0.298|0.16228|57|16|0.0022387723214286|0.053834308035714|22|2024-04-14|-0.30028|2020-03-15|0.50954|2000-02-13
2024-04-13 23:03:46|WEEKLY|03630|17787|/equities/hotels-de-paris|CACALL|2.3726560011185|63|0.23760769055176||0|0|1.23022|3.1|0.00846|9|0.0084600277331661|9|23.28|-0.07711|0.0138|-0.089773958523973|-0.016516871910405|7.4533499367635|51.73440952236|21.678320722269|0.447|0.255|0.1957|47|8|0.0014252941176471|0.063464965397924|14.85000038147|2001-02-25|-0.28636|2020-11-15|0.43791|2020-11-01
2024-04-13 23:03:48|WEEKLY|03631|1174519|/equities/hydrogene-de-france|CACALL|-9.0459293549564|28|0.95329578818376||0|0|0.4772|6.88|-0.21945|12|-0.21945436708156|12|29.75|-0.00607|0.03051|-0.20056187054018|-0.20056187054018|63.87474815|63.87474815|21.366459476484|0.5|0.5|0.17141|4|2|-0.0094508219178082|0.062517191780822|35.200000762939|2022-03-13|-0.12871|2024-02-18|0.18411|2022-03-13
2024-04-13 23:03:48|WEEKLY|03632|1175169|/equities/ippo|CACALL|-9.5423533432783|6|0.34745111442611||0|0|0.03409|8.5|||-0.21945436708156|12|18|-0.10648|-0.02525|0|0|100|100|85.085087034478|0|0|0.07522|2|0|-0.0032475609756098|0.022087317073171|10.5|2022-05-22|-0.1619|2022-05-29|0.09091|2022-06-05
2024-04-13 23:03:49|WEEKLY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-30.223538580253|48|1.8411795903294|0.3804|-1|1|0.38037|24.24|-0.13965|12|-0.13964760966|12|21.78|-0.01667|0.1063|0.034318449326859|0.081568836003195|133.98744718053|471.46322425464|609.0452174611|0.535|0.349|0.11988|86|21|0.0025699791666667|0.044055041666667|145|2007-06-10|-0.2842|2008-10-12|0.47643|2001-12-30
2024-04-13 23:03:50|WEEKLY|03634|40319|/equities/id-logistics-sas|CACALL|302.03617693437|21|16.614146919689|0.1906|1|2|0.17077|332.5|-0.15682|16|-0.20421393841167|26|28.81|0.07631|0.12569|0.27762141033061|0.45114848985912|396.71713694876|496.85020591017|1564.7058823529|0.429|0.286|0.1721|21|6|0.005203024|0.054379616|370|2022-01-09|-0.1375|2020-03-15|0.16|2018-04-01
2024-04-13 23:03:51|WEEKLY|03635|17789|/equities/idi|CACALL|69.66011965246|5|1.6799603701597|0.0971|1|2|0.05042|75|0.18959|42|0.18958774021112|42|16.48|-0.05948|0.05292|0.011228882965398|0.053854386788899|65.473095097832|222.30657945633|2864.7822431527|0.473|0.33|0.08984|91|14|0.0034542154255319|0.027154328457447|75|2024-04-07|-0.40766|2004-09-05|0.51934|2004-10-10
2024-04-13 23:03:53|WEEKLY|03636|17790|/equities/ige-plus-xao|CACALL|-261.57721112609|23|15.112647399909|0.1463|-1|1|0.14634|210|0.99829|120|0.99829201802396|120|37.94|0.14718|0.22233|0.24114764053871|0.39215114404551|1502.6178639357|3148.3762060939|1912.5683857472|0.588|0.412|0.14351|34|12|0.0037386356707317|0.049894809451219|264|2021-08-15|-0.27744|1997-07-27|0.71607|1999-12-05
2024-04-13 23:03:54|WEEKLY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|26.117103144862|12|1.8119820425498|0.0382|1|2|-0.03723|30|0.11022|38|0.0051664840524523|29|34.46|0.02813|0.08838|0.11755903239136|0.16813334126202|1362.4230982456|1202.3112734184|1063.8298124178|0.542|0.356|0.18042|59|22|0.0021499902152642|0.062181903131116|87.800003051758|2018-02-04|-0.22473|2020-03-15|0.21092|1987-11-29
2024-04-13 23:03:55|WEEKLY|03638|17791|/equities/immob.-dassault|CACALL|-49.385948657954|111|1.2953162193181||0|0|0.21552|45.5|0.51294|149|0.51293891844117|149|20.93|-0.03082|0.03063|0.015583963222892|0.060762442820329|124.06399693294|505.69011424443|1012.9118200519|0.489|0.348|0.08854|92|22|0.001753605108055|0.029418595284872|99.5|2020-02-23|-0.23295|2020-03-15|0.27259|1999-11-21
2024-04-13 23:03:56|WEEKLY|03639|17793|/equities/infotel|CACALL|-53.120967142044|7|2.5242007490266||0|0|-0.11633|49.9|-0.11059|11|-0.11059160786281|11|36.33|0.16418|0.23563|0.32924230947335|0.47849868690691|5308.9666365578|4131.2987513468|929.23654728688|0.611|0.389|0.1538|36|15|0.0030570395738204|0.053744756468798|59.799999237061|2023-03-26|-0.27311|2001-09-16|0.64107|1999-11-21
2024-04-13 23:03:57|WEEKLY|03640|17795|/equities/innate-pharma|CACALL|-2.7446330388261|28|0.18547590970652|0.0311|-1|1|0.03112|2.335|-0.11497|40|-0.11496605088094|40|33.96|-0.12258|0.06496|0.022113343935977|0.15034684795793|5.8062175737977|40.429881485941|48.64583219505|0.615|0.385|0.34577|26|12|0.0022818901098901|0.10578102197802|17.85000038147|2015-05-03|-0.4|2017-11-26|0.56452|2011-07-10
2024-04-13 23:03:59|WEEKLY|03641|7175|/equities/inter-parfums|CACALL|-54.190936928986|32|2.7679774922793||0|0|0.12063|47.75|0.16637|41|0.16637325458167|41|34.66|0.06057|0.14295|0.18433983032077|0.27264546027875|1261.4113116702|1393.4801485467|7346.1541156092|0.5|0.341|0.1786|44|13|0.0038574035989717|0.058555276349614|68.180000305176|2023-04-23|-0.21409|2001-09-16|0.21569|1998-03-15
2024-04-13 23:04:00|WEEKLY|03642|17654|/equities/intexa-sa|CACALL|2.5599123904981|1|0.11336256828977||0|0|0|2.9|-0.30806|2|-0.30805557328507|2|10.84|-0.45087|0.22181|0.011486240694493|0.25302793960265|1.0291025249431|343.58230848936|26.792313371167|0.529|0.294|0.27112|51|2|0.035770813743219|0.054758589511754|29|2011-01-23|-0.74586|2021-08-08|3.768|2008-09-07
2024-04-13 23:04:01|WEEKLY|03643|996538|/equities/inventiva-sa|CACALL|2.856138727093|44|0.45384963315448|-0.0804|1|2|-0.19231|3.36|-0.05051|13|-0.33445375376641|22|22|-0.2846|0.05086|-0.30466680513275|0.13173206547834|-118.92811162492|113.11990341398|40.481925516659|0.467|0.267|0.31692|15|5|0.0027681501340483|0.1165473458445|16.299999237061|2021-01-24|-0.52907|2019-02-24|1.44697|2020-06-21
2024-04-13 23:04:02|WEEKLY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|-118.60548339535|23|5.1936860719605||0|0|-0.0489|109.4|0.01262|56|0.012621388852018|56|35.96|0.0311|0.08954|0.13729021149028|0.17828163898807|339.70179840207|336.76561227343|456.02335377088|0.462|0.346|0.1813|26|6|0.0025034169278997|0.059885809822362|155.94999694824|2018-09-16|-0.28857|2020-03-15|0.17477|2020-04-26
2024-04-13 23:04:03|WEEKLY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|59.620857185638|19|2.3513819553734|0.2976|1|2|0.24786|65.7|0.96626|150|0.96625515553212|150|41.06|0.09474|0.16513|0.1388389722677|0.25119070383825|704.90165690108|835.80653344393|741.53498300339|0.742|0.419|0.18804|31|14|0.0028906971340046|0.069016235476375|67.800003051758|2024-04-14|-0.23758|2001-09-16|0.40946|2000-02-27
2024-04-13 23:04:05|WEEKLY|03646|17800|/equities/itesoft|CACALL|3.7956625473995|10|0.061445823891336||0|0|-0.005|3.98|-0.15607|38|-0.10000091980671|15|33.97|-0.07307|0.00644|-0.038665005829698|-0.017316809040198|18.045435093187|38.997357233715|49.318465546239|0.629|0.429|0.23538|35|16|0.0013264106844741|0.073744757929883|8.1499996185303|2001-02-25|-0.34892|2012-05-20|0.37218|2004-12-12
2024-04-13 23:04:06|WEEKLY|03647|17802|/equities/jacques-bogart|CACALL|-7.4304884600762|95|0.49566671539186||0|0|0.26844|7.14|0.08444|106|0.08444446987576|106|21.25|-0.04853|0.05477|-0.006887472562186|0.010994978259078|42.27572855696|84.975290152663|211.24259244786|0.556|0.389|0.15582|72|19|0.0026423522167488|0.051571120689655|14.710000038147|2016-08-28|-0.37727|1998-12-13|0.36986|2009-05-10
2024-04-13 23:04:07|WEEKLY|03648|14169|/equities/jacquet-metal|CACALL|16.521295144701|22|0.78017427797968|0.0011|1|1|0.00111|18.02|-0.04947|42|-0.049469974984302|42|29.08|0.07012|0.15228|0.085165479734873|0.11535445594814|566.57523573574|519.984307695|492.48430861673|0.554|0.338|0.18463|65|22|0.0021972579801151|0.064050612244898|38.819999694824|2007-07-15|-0.29287|1993-03-07|0.34562|1994-01-16
2024-04-13 23:04:08|WEEKLY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|16.027433868941|17|1.1564211269074|0.0142|1|1|0.01425|18.51|0.00273|32|0.15358497381533|26|35.58|0.01054|0.05991|0.048170328021137|0.07839475297388|193.38863200489|225.02191370852|113.55828892799|0.758|0.455|0.20566|33|20|0.001399218487395|0.071731176470588|41|2015-07-19|-0.36992|2001-09-23|0.48499|2020-11-15
2024-04-13 23:04:09|WEEKLY|03650|7096|/equities/kaufman-broad|CACALL|25.882712712052|19|1.4884297957956||0|0|0.00843|29.9|-0.0167|72|-0.016698587446126|72|49.56|0.08001|0.19115|0.23771470205788|0.367695567403|522.07948499829|505.34914703403|260.22628558869|0.52|0.32|0.20185|25|9|0.0021380906921241|0.063393747016706|63.689998626709|2007-05-13|-0.26901|2020-03-22|0.81011|2009-05-03
2024-04-13 23:04:11|WEEKLY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|21.690411327787|75|0.84955820901756|0.0544|1|1|0.05445|23.82|-0.24245|19|0.17928660311184|43|38.08|0.01642|0.0713|0.036855094219851|0.070150498726406|180.61232038645|271.63159060097|314.24802024507|0.612|0.388|0.15877|49|22|0.0015012268041237|0.049983510309278|53.400001525879|2007-02-25|-0.36322|2020-03-15|0.63446|2020-11-15
2024-04-13 23:04:12|WEEKLY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|-2.4750105652957|130|0.33715785808487||0|0|0.9413|1.66|0.38973|103|0.38973165362013|103|48.63|0.0367|0.10927|0.12769330761061|0.15565179789598|171.46809402182|173.5682700899|4.9507904177031|0.375|0.313|0.1558|16|5|-0.002187585446527|0.059955424476295|42.169998168945|2020-02-23|-0.26752|2023-10-29|0.17028|2024-04-07
2024-04-13 23:04:13|WEEKLY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|35.241512258704|21|1.2185138442203|0.105|1|1|0.10501|37.04|-0.01199|32|-0.01198774234681|32|29.86|0.03198|0.10951|-0.065780454847344|-0.065780454847344|86.98736443|86.98736443|163.17180471641|0.286|0.286|0.1745|7|2|0.0029787336244541|0.051621703056769|51.700000762939|2021-06-27|-0.16852|2020-03-15|0.19|2020-03-29
2024-04-13 23:04:14|WEEKLY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|-44.088712707011|6|3.2045707751803|0.1632|-1|1|0.16322|34.35|-0.12104|38|-0.12103748267769|38|33.58|0.10749|0.23514|0.29688320446493|0.28745963069525|382.11063726713|282.32968130154|148.44424969815|0.583|0.5|0.2195|12|3|0.0028913480392157|0.081773823529412|68.900001525879|2022-08-28|-0.24016|2016-11-06|0.30719|2017-04-23
2024-04-13 23:04:15|WEEKLY|03655|17809|/equities/lacroix|CACALL|-29.973226683675|29|1.9244089581365|0.2586|-1|1|0.25857|23.8|0.00627|34|0.0062695566765663|34|25.95|0.04855|0.09452|0.085610746780442|0.1344127507044|574.04427477078|829.99971312091|171.22302079298|0.677|0.452|0.13641|62|28|0.001320720830788|0.048126408063531|52.079391479492|2021-05-30|-0.18304|2020-03-22|0.33766|2004-01-25
2024-04-13 23:04:17|WEEKLY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|19.096761542718|10|0.65238710209424|0.04|1|1|0.04|20.8|-0.04384|19|0|44|12.08|0.02231|0.0608|0.046472473702112|0.084737450210793|3151.2204786225|8372.5365167549|400|0.594|0.381|0.07898|160|15|0.0019865190525232|0.061299412976313|61.270000457764|2000-03-12|-0.28369|2020-03-15|0.59007|1987-06-14
2024-04-13 23:04:18|WEEKLY|03657|7150|/equities/latecoere|CACALL|-0.13552520878909|29|0.040558402855938||0|0|0.98166|0.0133|-0.5|11|-0.5|11|29.47|0.01737|0.10082|-0.005755761335577|0.01079457685953|18.326164791546|53.007283088296|0.052073341719474|0.576|0.348|0.22095|66|25|-0.00072156614292955|0.067104166244298|79.0166015625|2006-02-05|-0.8419|2023-11-05|1.56637|2023-09-17
2024-04-13 23:04:19|WEEKLY|03658|7292|/equities/laurent-perriere|CACALL|-131.89401211309|26|4.3588832705335|-0.0254|-1|1|-0.02542|121|0.17413|67|0.17412935323383|67|45.36|0.06826|0.12186|0.050211250719523|0.12012453941314|136.01975021988|241.59977670518|340.84507042254|0.643|0.429|0.14441|28|14|0.0016356061776062|0.047433444015444|141|2023-05-14|-0.24018|2008-10-12|0.19802|2001-11-25
2024-04-13 23:04:20|WEEKLY|03659|7156|/equities/lmabert-dur-chan|CACALL|124.38169700332|22|4.6227676655615|0.0551|1|2|0|139.5|0.12337|43|0.12337187977282|43|31|0.04928|0.11367|0.065267971041187|0.11840563057014|254.56262894469|413.21465294835|442.01521660525|0.638|0.426|0.11928|47|15|0.0018306292286874|0.044240838971583|202.89999389648|2015-11-22|-0.52011|2016-07-03|0.22571|2003-05-18
2024-04-13 23:04:21|WEEKLY|03660|17814|/equities/lebon|CACALL|86.795600276209|7|2.9344788523015||0|0|-0.04268|94.2|-0.04681|28|0.10328642449487|38|26.48|-0.00274|0.0402|-0.00036240544985719|0.029393040039619|58.704508663334|167.73306382957|205.4973748575|0.597|0.377|0.10354|77|35|0.00086916381418093|0.03754493398533|220|2018-06-17|-0.17853|1990-08-26|0.27835|2000-03-05
2024-04-13 23:04:23|WEEKLY|03661|7211|/equities/lectra|CACALL|27.710485114317|21|2.0965049618942||0|0|0.16041|34|0.69588|105|0.69587640066002|105|37.87|0.09525|0.19046|0.19910203068769|0.30313183104089|1006.2106754735|1332.1732109792|704.07952012546|0.533|0.356|0.25339|45|18|0.003051560324826|0.07561313225058|44.849998474121|2022-04-03|-0.42727|2001-04-01|0.37794|1992-12-06
2024-04-13 23:04:24|WEEKLY|03662|7266|/equities/linedata-service|CACALL|64.176141844884|30|3.1948362548294|0.2679|1|1|0.26786|71|0.26204|43|0.26203840478015|43|29.71|0.03111|0.09249|0.12531890740416|0.21500315488971|709.94681977592|1201.0271729146|408.11635693218|0.585|0.366|0.18191|41|16|0.0022270489174018|0.061190609462711|75.599998474121|2024-03-10|-0.22398|2001-09-16|0.38235|2022-10-30
2024-04-13 23:04:25|WEEKLY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|21.863307557109|6|0.91223062356211|0.0438|1|1|0.04375|25.05|-0.03503|25|-0.035029542304992|25|25.44|-0.00972|0.06071|0.078510045909128|0.1930822748141|273.75086206831|1555.7725910341|1565.6249289867|0.535|0.31|0.18843|71|23|0.002891253451132|0.06238602981778|47.575000762939|2017-10-08|-0.28211|2008-10-12|0.33152|2000-03-12
2024-04-13 23:04:26|WEEKLY|03664|17812|/equities/le-noble-age|CACALL|19.31157473167|6|1.5281735144022|-0.1391|1|1|-0.13913|19.8|-0.2021|14|-0.20209585625673|14|48.74|0.17745|0.27092|0.37962025472712|0.46768541210826|462.81717596075|442.82279476785|194.11764320893|0.526|0.421|0.16911|19|8|0.0014796133190118|0.053019355531686|68.599998474121|2017-06-18|-0.18345|2020-03-15|0.322|2006-07-16
2024-04-13 23:04:27|WEEKLY|03665|17852|/equities/quantel|CACALL|11.627893390119|8|1.0068175291686|0.0597|1|1|0.0597|14.2|0.14541|49|-0.16772822833433|9|44.35|0.12384|0.32767|0.32642614562675|0.52541864115315|699.31139631377|1759.664977399|107.88634045188|0.548|0.387|0.23244|31|9|0.0030377568740955|0.085938480463097|25.795999526978|2006-04-09|-0.31004|2000-03-26|2.26624|2014-02-23
2024-04-13 23:04:29|WEEKLY|03666|996153|/equities/lysogene-sa|CACALL|-0.61040389733433|4|0.11205129887303||0|0|0.05892|0.2795|-0.60921|4|-0.60921053333296|4|38.13|-0.14687|0.07715|-0.21866376546497|-0.19824135294727|19.251428731827|27.51579894494|4.1042585899833|0.625|0.5|0.42878|8|2|-0.0053787662337662|0.12304256493507|6.8099999427795|2017-02-19|-0.53594|2022-12-18|0.62963|2020-01-26
2024-04-13 23:04:29|WEEKLY|03667|17829|/equities/mrm|CACALL|-19.097256814736|4|0.62417692997996|0.0056|-1|1|0.00562|17.7|-0.01204|24|-0.01203923592857|24|20.49|0.01749|0.11696|0.069254760398209|0.090351660588989|350.34824210459|332.39781654971|5.6403915700115|0.558|0.364|0.1258|77|20|8.886780518659E-5|0.036282492093612|1443.5150146484|1998-06-07|-0.44281|2012-12-30|0.65565|2013-01-06
2024-04-13 23:04:30|WEEKLY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-5.624579566641|57|0.54763381633983||0|0|0.48251|5.03|-0.14544|16|-0.14544493193751|16|35.5|0.06434|0.14214|0.10606010157401|0.05256543957543|128.29569440011|101.29620414682|27.944445610046|0.4|0.3|0.25613|10|3|-0.0012340389294404|0.083509148418491|39.75|2017-10-29|-0.262|2020-03-15|0.29091|2019-01-13
2024-04-13 23:04:31|WEEKLY|03669|17817|/equities/malts-fco-belges|CACALL|-653.12010072542|14|20.482110543419|-0.084|-1|1|-0.08403|645|-0.01281|7|-0.01281307841705|7|17.13|-0.04469|0.05459|0.021263363404722|0.070656486783212|143.76742857966|726.52195270457|1387.0967741935|0.539|0.363|0.09556|102|20|0.0030630511363636|0.031090085227273|900|2021-05-16|-0.33099|1999-11-14|0.39583|2001-01-14
2024-04-13 23:04:32|WEEKLY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|21.746188966663|5|1.2262700901324|0.0413|1|1|0.04132|25.2|-0.18164|10|-0.18164060739218|10|33.49|0.14609|0.23551|0.29483551476623|0.36972471823482|67430.389091934|60685.660535082|3073.1708515549|0.623|0.475|0.1957|61|22|0.0032240302882267|0.068111382510992|48.700000762939|2007-07-15|-0.2591|2001-09-16|0.42308|2009-03-29
2024-04-13 23:04:34|WEEKLY|03671|7253|/equities/manultan|CACALL|97.033015563338|16|2.3223281455541|0.459|1|2|0.0396|105|0.43077|66|0.43076926011306|66|29.77|0.06802|0.13694|0.15474818162729|0.23921357288961|1869.2221087028|3999.0019988147|2671.7556798069|0.538|0.385|0.16838|65|22|0.0030541641025641|0.056337025641026|164.39999389648|2000-03-12|-0.22192|2000-07-09|0.61342|2022-10-30
2024-04-13 23:04:35|WEEKLY|03672|13175|/equities/belvedere|CACALL|2.7402827664784|89|0.12178364044987|1.0515|1|2|0.74576|3.09|-0.46281|22|-0.063148283931963|45|35.41|0.07174|0.23291|0.17454365472966|0.23409809461632|99.02091876407|218.02929187178|12.170145681174|0.595|0.378|0.28475|37|11|0.0020769313304721|0.097670400572246|196.66999816895|2006-12-10|-0.61333|2000-10-15|0.65158|2012-01-08
2024-04-13 23:04:36|WEEKLY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|-0.50627365596969|25|0.045488995639033|0.1444|-1|1|0.1444|0.397|-0.23066|38|-0.23065715030004|38|35.67|-0.12093|0.00966|-0.1211802119424|-0.17639769541689|12.326959263279|14.02976994505|2.2685715130397|0.611|0.5|0.38167|18|6|-0.0024907657657658|0.11103524024024|18.700000762939|2011-07-17|-0.28354|2019-09-29|0.514|2022-07-17
2024-04-13 23:04:37|WEEKLY|03674|7068|/equities/maurel-prom|CACALL|4.9622277733395|1|0.43175738663443||-1|0|0|6.515|-0.24808|13|0.22548143805611|21|22.63|0.07736|0.19619|0.11990294095324|0.23792988588217|111.26535590592|1499.7292228149|1861.4285649815|0.573|0.393|0.16199|89|23|0.0033757944389275|0.062659995034757|18|2005-09-25|-0.47222|1989-11-05|0.51327|1989-06-18
2024-04-13 23:04:38|WEEKLY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|-2.7660480617602|48|0.37493317097684||0|0|0.78597|1.922|-0.3281|30|-0.32809579528447|30|26.5|-0.01943|0.1448|0.10710588011159|0.10716012627549|79.585248396694|71.917413743375|18.843138102796|0.556|0.5|0.29305|18|7|6.961832061069E-5|0.10400196564885|41.700000762939|2021-01-17|-0.26454|2020-07-26|0.65963|2020-06-21
2024-04-13 23:04:40|WEEKLY|03676|7363|/equities/media-6|CACALL|-11.882098672003|3|0.69634402207601|-0.16|-1|1|-0.16|11.6|0.05263|6|0.052631578947368|6|29.02|-0.00955|0.08128|0.040436032078888|0.038607038960189|130.87957051458|111.51468072521|73.946581107729|0.5|0.341|0.1784|44|14|0.0013244487881157|0.057396121970289|16.388000488281|1998-07-12|-0.2622|2003-08-10|0.31818|2010-04-18
2024-04-13 23:04:41|WEEKLY|03677|1096116|/equities/medincell-sa|CACALL|8.1526883674901|14|0.54619354506607|0.211|1|2|0.18475|9.17|-0.09787|35|0.050670663286879|34|30.44|-0.18511|0.07127|-0.026332157296173|0.072011730568249|76.480367133442|130.06082185965|128.25174760816|0.667|0.444|0.31216|9|3|0.0047271080139373|0.096192822299652|20|2020-04-12|-0.38505|2022-04-24|1.31023|2020-04-12
2024-04-13 23:04:42|WEEKLY|03678|17823|/equities/memscap|CACALL|7.0831439245608|18|0.9063320447984|0.4035|1|1|0.40348|8.87|2.64587|43|2.6458675034952|43|48.53|0.09069|0.24187|0.2097786147437|0.34597122990477|149.43782373933|265.28954312661|40.254140898489|0.632|0.368|0.31497|19|9|0.0016950692225772|0.10351479233227|24.003999710083|2006-04-09|-0.46783|2011-11-20|0.45445|2022-12-11
2024-04-13 23:04:43|WEEKLY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|9.3949073084873|19|0.48766329351725|0.1427|1|1|0.1427|10.45|-0.21689|19|-0.2208374610888|19|28.64|-0.04978|-0.00356|-0.02458626527292|-0.0012418843952745|49.028786853332|80.131630310104|87.59429624433|0.576|0.424|0.16233|33|11|0.00063611630321911|0.05234968847352|24.559999465942|2015-03-29|-0.24976|2020-03-15|0.37166|2020-11-15
2024-04-13 23:04:44|WEEKLY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|30.504842597038|9|2.0056061923535|-0.0753|1|1|-0.0753|35|-0.18829|11|-0.18828934343497|11|31.25|0.08589|0.14729|0.1749110870557|0.21337465889576|7657.1419088343|3020.469517937|1215.277729487|0.6|0.4|0.19944|65|24|0.0026507846983816|0.066340480627759|83.730003356934|1998-06-14|-0.33452|2001-09-16|0.25156|1993-08-08
2024-04-13 23:04:46|WEEKLY|03681|14170|/equities/metabolic-explorer|CACALL|0.13991269055461|24|0.089499310444121|-0.682|1|1|-0.68198|0.18|1.9697|85|1.9696977165683|85|37.57|-0.02765|0.0911|0.019889516229229|0.076242516491174|39.588545191302|66.846321465297|1.8947369173954|0.565|0.391|0.35295|23|9|-0.00012102593010147|0.11281605411499|11.89999961853|2007-05-27|-0.5139|2022-07-03|1.37815|2023-11-05
2024-04-13 23:04:47|WEEKLY|03682|6946|/equities/m6-metropole|CACALL|12.227425729747|3|0.54419146792256|0.0426|1|2|0.01158|13.98|-0.06471|39|0.37166659037272|67|41.49|0.10166|0.14893|0.055458657463889|0.090661125952795|247.9970854408|272.08811601289|282.42424405895|0.622|0.351|0.20105|37|15|0.0017663175016265|0.065470767729343|88|2000-03-12|-0.3094|2001-09-16|0.26806|2000-02-27
2024-04-13 23:04:48|WEEKLY|03683|17825|/equities/micropole|CACALL|1.4491674127756|8|0.085277523511709|0.5152|1|1|0.51515|1.75|-0.03025|37|-0.03024904030685|37|48.72|0.0426|0.09104|0.080064760742489|0.13821954605227|171.11350936805|184.57272630921|12.976419932373|0.72|0.36|0.27021|25|16|0.00029859591836735|0.089629918367347|16.221000671387|2000-10-01|-0.43235|2001-09-16|0.65385|2024-03-31
2024-04-13 23:04:49|WEEKLY|03684|17659|/equities/financiere-moncey|CACALL|6991.4132767381|11|286.85412660001||0|0|-0.03185|7600|-0.09821|9|-0.15151515151515|12|13.36|-0.00313|0.06564|0.06578761550777|0.11758211291361|839.28750608216|2742.1753482626|13914.317372063|0.473|0.336|0.08291|131|17|0.00393825|0.030126522727273|8500|2023-04-23|-0.20205|1987-11-01|0.25704|2009-08-23
2024-04-13 23:04:50|WEEKLY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|74.66755998607|21|3.8062145538863|0.0471|1|1|0.04706|80.1|0.33824|94|0.57420006502832|86|46.89|0.03567|0.08787|0.079914038170707|0.095656547319307|225.90187624341|187.49920389195|259.27364798433|0.684|0.421|0.1136|19|12|0.0014712513721186|0.041825598243688|137|2022-01-09|-0.17981|2020-03-15|0.15332|2020-03-29
2024-04-13 23:04:52|WEEKLY|03686|17830|/equities/musee-grevin|CACALL|64.593047748219|9|0.46898408392716|0.2341|1|2|0.01538|66|-0.33745|38|-0.17168142943256|10|15.45|-0.07355|0.02271|-0.011640152358919|0.028292589910631|8.9671189597713|58.091150137638|335.70702193412|0.486|0.327|0.13073|107|20|0.0031601264298615|0.038263040337146|144.89999389648|2005-03-06|-0.46736|2002-10-13|0.93308|2002-10-27
2024-04-13 23:04:53|WEEKLY|03687|1156934|/equities/nacon-sa|CACALL|-1.5726220562845|6|0.14654069989222|0.0738|-1|1|0.07377|1.13|0.05819|56|-0.17168142943256|10|34.83|-0.03916|-0.00368|0.05819297124526|0|105.819|100|20.62043779742|0.167|0|0.29001|6|2|-0.005036261682243|0.097725560747663|8.5|2021-02-21|-0.28832|2020-03-15|0.2963|2022-12-04
2024-04-13 23:04:53|WEEKLY|03688|40322|/equities/nanobiotix|CACALL|-7.2998359705233|21|0.58577872995613|0.0113|-1|1|0.01132|5.24|0.23832|29|0.23831774087043|29|41.14|0.12908|0.22335|0.28306085036523|0.31334500904946|351.9245747599|279.24250378732|89.404533638457|0.571|0.429|0.37611|14|8|0.0043863255033557|0.10317937919463|30.283000946045|2014-02-16|-0.48212|2023-04-30|1.49666|2014-02-16
2024-04-13 23:04:54|WEEKLY|03689|1088763|/equities/navya|CACALL|-0.17821483773182|82|0.04907161243571|0.9861|-1|1|0.98611|0.03|1.1436|51|1.1435975766708|51|77|0.61655|1.03401|1.1435975766708|1.1435975766708|214.36|214.36|0.41379309419931|0.5|0.5|0.51308|2|1|-0.011146595744681|0.19414676595745|7.3200001716614|2018-08-05|-0.52444|2022-07-24|1.11473|2022-11-13
2024-04-13 23:04:55|WEEKLY|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|23.430948082458|1|1.8996840106609||0|0|0|29.86|-0.17763|8|-0.17762711088536|8|26|-0.03596|0.00893|-0.025061605518713|0.044184274117345|67.504913131626|104.55096422431|195.21972762683|0.636|0.273|0.22908|11|5|0.0035812587412587|0.075939335664336|59.822738647461|2021-01-10|-0.18654|2020-03-15|0.15705|2020-04-19
2024-04-13 23:04:57|WEEKLY|03691|17833|/equities/neurones|CACALL|42.041084882799|20|1.6529717057336|0.217|1|2|0.15667|47.25|-0.04868|43|-0.048684170371608|43|49.08|0.03846|0.10948|0.096865632016116|0.17150759887037|243.48625010071|279.56510615875|543.10346018262|0.52|0.32|0.16527|25|10|0.0022028812199037|0.056137825040129|47.900001525879|2024-04-14|-0.28676|2000-10-15|0.34405|2000-12-31
2024-04-13 23:04:58|WEEKLY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|82.39142490363|14|5.3278583654566|0.1506|1|1|0.1506|96.65|-0.079|37|0.94430561173966|151|31.81|0.00885|0.06164|0.01945630187208|0.12531682899709|51.580094645782|233.65452655797|360.90365589152|0.703|0.351|0.23059|37|24|0.002739974789916|0.079117554621849|118.20999908447|2007-07-29|-0.34294|2001-09-16|0.25761|2008-11-30
2024-04-13 23:04:59|WEEKLY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|-13.03488013636|7|1.2157425670081||0|0|0.03945|9.74|-0.36403|10|-0.36403351707972|10|33.67|0.03542|0.12203|0.087815363894481|0.15960705873642|163.03832633467|282.09028232169|55.184135873252|0.533|0.4|0.1852|30|8|0.0007854625984252|0.066481102362205|71.599998474121|2007-02-18|-0.33824|2008-10-12|0.21287|2009-02-01
2024-04-13 23:05:00|WEEKLY|03694|994269|/equities/nexstage-am-sas|CACALL|101.87687812549|14|1.7369365623519|0.1832|1|2|0.01942|105|-0.01136|14|-0.011363636363636|14|32.44|-0.05221|0.02129|-0.031129044441096|-0.031129044441096|87.966409026319|87.966409026319|103.35338887244|0.444|0.444|0.05253|9|1|0.00037252459016393|0.019789836065574|111|2017-11-05|-0.10714|2020-03-15|0.17045|2022-07-31
2024-04-13 23:05:01|WEEKLY|03695|951013|/equities/electro-power-systems-sa|CACALL|-0.87178629807865|112|0.10433588377308||0|0|0.95235|0.587|0.91281|85|0.91281428315194|85|35.7|0.05619|0.16725|0.19235347105509|0.33179326074538|232.96979198915|243.11471936224|8.4460435756449|0.7|0.4|0.30064|10|4|-0.0018079914529915|0.10716267094017|18.879999160767|2021-12-05|-0.70588|2023-09-03|0.30813|2019-10-13
2024-04-13 23:05:02|WEEKLY|03696|6972|/equities/nicox|CACALL|0.31645634948904|24|0.035488371889564|-0.1598|1|1|-0.15978|0.3865|0.87879|122|-0.094527863960753|31|35.66|0.00591|0.18604|0.23394609645512|0.30113793484231|305.07682564433|157.76426363338|1.4355755158583|0.6|0.371|0.32785|35|13|0.0010682376081825|0.10862815106216|181.73100280762|2000-03-12|-0.83049|2003-02-23|0.68637|2006-03-05
2024-04-13 23:05:03|WEEKLY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|2.8180823812452|12|0.17142837500292|-0.0988|1|1|-0.09881|3.1785|0.11254|57|0.11254383791834|57|47.44|0.06639|0.10962|0.070813089091737|0.014978684197773|137.46465788138|103.70094563615|45.86580109367|0.556|0.333|0.21067|9|5|-0.00056869863013699|0.062170479452055|7.1500000953674|2015-12-06|-0.28817|2020-03-15|0.17956|2021-01-31
2024-04-13 23:05:04|WEEKLY|03698|1161787|/equities/nr-21-sa|CACALL|-58.033253053437|4|4.9777508906558||0|0|0.1|45|-0.67776|8|5.3691289919983|6|10.77|0.2571|0.459|0.85555048477675|1.9217275084961|217.28366332929|866.3300816608|53.571428571429|0.462|0.231|0.29867|13|1|0.013922167832168|0.1213179020979|1750|2021-01-24|-0.36842|2020-03-15|1.96296|2021-01-17
2024-04-13 23:05:05|WEEKLY|03699|7109|/equities/nrj-group|CACALL|7.0974613003933|19|0.28218545509269|0.0704|1|1|0.07042|7.6|0.01566|90|0.015661898500998|90|42.24|0.00438|0.05423|-0.015886951958379|-0.019209054350475|66.597638475767|75.541653523456|15.833333134651|0.414|0.276|0.17294|29|8|-0.0005650603378922|0.059254424778761|59.5|2000-07-30|-0.2976|2001-05-20|0.32591|2001-11-18
2024-04-13 23:05:06|WEEKLY|03700|17835|/equities/oeneo|CACALL|-11.522959995337|54|0.63255917493541||0|0|0.20769|10.3|0.08333|150|0.083333333333333|150|44.71|0.10108|0.16618|0.16340232210436|0.21785474435505|490.28618739481|517.81926770121|160.86210193815|0.5|0.353|0.19672|34|12|0.0017091608391608|0.066883363000636|28.191999435425|2000-08-06|-0.3871|2002-07-28|0.38261|2003-04-27
2024-04-13 23:05:08|WEEKLY|03701|17836|/equities/olgroupe|CACALL|-2.2373348194345|71|0.088586522406626|0.1899|-1|1|0.18992|2.09|-0.08072|53|-0.080717518034818|53|45.72|0.10512|0.15626|0.1059623465911|0.084831821876214|191.17597375319|137.90170015457|17.269871701571|0.5|0.389|0.18471|18|9|-0.00091807390817469|0.055949641657335|12.501999855042|2007-02-18|-0.31333|2023-08-06|0.34489|2015-03-08
2024-04-13 23:05:09|WEEKLY|03702|17837|/equities/orapi|CACALL|6.4326303357887|43|0.13576639066405|0.4934|1|2|0.42857|6.5|1.68255|68|1.6825468620741|68|30.54|0.05855|0.13575|0.18797533131448|0.26711510869573|1204.1183560986|1064.0394904089|110.6006493164|0.538|0.359|0.15968|39|14|0.0016509489051095|0.05878499594485|23.086999893188|2002-02-03|-0.37904|2016-03-06|0.63441|2020-01-26
2024-04-13 23:05:10|WEEKLY|03703|943319|/equities/orege|CACALL|0.32916003899642|42|0.05162295346205|-0.0535|1|1|-0.05352|0.336|0.71554|102|0.27868853660401|56|18.88|0.0082|0.08395|0.084288318913687|0.083663249152553|489.23010927349|295.08345002559|15.483870214599|0.634|0.39|0.1233|41|10|0.00015320245398773|0.073692392638037|6.0729999542236|2014-06-22|-0.34884|2019-10-06|0.63594|2023-07-02
2024-04-13 23:05:11|WEEKLY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|-70.226001053859|20|19.652666975991||0|0|0.32918|10.928|-0.87113|2|-0.87113145840291|2|47|0.09499|0.21987|0.28797249117781|0.27078709764495|160.01801891025|98.870878066733|2.4479777654953|0.542|0.458|0.19334|24|8|0.0039114210985179|0.068658674803836|8238.4443359375|2020-02-23|-0.93167|2023-12-03|5.84984|2023-11-19
2024-04-13 23:05:12|WEEKLY|03705|949748|/equities/ose-pharma-international-sa|CACALL|3.087509233769|31|0.61474723845237|0.2422|1|2|-0.04752|4.71|1.00913|67|1.0091324111434|67|49|-0.00109|0.13174|0.13522298233943|0.13522298233943|97.074475074721|97.074475074721|44.857143220447|0.333|0.333|0.29268|9|2|0.00096675159235669|0.10296112526539|15.800000190735|2021-02-28|-0.27143|2022-09-25|0.5624|2023-09-17
2024-04-13 23:05:14|WEEKLY|03706|943370|/equities/ask|CACALL|37.207375403792|54|0.27587481453999|0.3527|1|1|0.35267|38.01|0.00369|66|0.0036900509247999|66|48.22|0.03661|0.14801|0.016138755719228|-0.054933378118207|85.14450407827|70.83051435369|14.836064211745|0.667|0.444|0.29973|9|5|-0.001462546201232|0.088305256673511|266|2014-07-13|-0.26946|2020-03-15|0.46552|2016-11-06
2024-04-13 23:05:15|WEEKLY|03707|17665|/equities/paref|CACALL|-46.123494687139|59|2.0044481625356|0.3197|-1|1|0.31969|43.2|0.16514|54|0.1651376146789|54|44.75|0.05288|0.10571|0.099951702758742|0.09819297366577|197.90485605806|144.96081464075|63.526611781577|0.4|0.2|0.11806|20|7|-3.4291710388247E-5|0.037340136411333|95|2018-04-22|-0.12898|2011-08-07|0.22446|2017-02-12
2024-04-13 23:05:15|WEEKLY|03708|7159|/equities/parrot|CACALL|-3.1049300908184|56|0.28067284369811|0.4595|-1|1|0.45952|2.27|-0.15658|7|-0.15657514892874|7|39.64|0.14766|0.28844|0.3636135349115|0.36108219936459|633.79901433625|346.70367505985|13.023522324623|0.5|0.409|0.26202|22|7|0.0011505393743258|0.09640473570658|37.319999694824|2015-07-26|-0.60938|2018-11-25|1.02276|2018-12-02
2024-04-13 23:05:16|WEEKLY|03709|17844|/equities/passat|CACALL|4.8648541582871|47|0.32004862979886|0.1961|1|1|0.19608|6.1|0.17114|45|0.1711391571039|45|27.14|0.0218|0.13752|0.15426881452643|0.24925667095443|788.07501297246|1074.63235976|99.106412618993|0.612|0.388|0.17402|49|22|0.0015017877906977|0.0606940625|18.440000534058|2003-12-07|-0.32072|2012-06-24|0.46429|2009-09-13
2024-04-13 23:05:17|WEEKLY|03710|17845|/equities/patrimoine-et-commerce|CACALL|19.256256003394|22|0.53124812602539|0.159|1|2|0.12169|21.2|-0.11834|8|-0.0085469871823997|22|21.53|-0.06084|0.07712|0.0085449367557173|0.022069518410874|51.117742015384|79.164122633357|7.6450122871484|0.545|0.327|0.19831|55|14|0.0030357510373444|0.050240531120332|305.81298828125|1998-03-29|-0.47257|2007-04-29|1.21495|2007-04-22
2024-04-13 23:05:19|WEEKLY|03711|17666|/equities/pcas|CACALL|6.8365483263256|12|0.42948389122479|0|1|1|0|8|0.00121|38|0.0012107017985692|38|37.97|0.09534|0.16948|0.15585151959399|0.24890951309554|797.37972377073|1254.0141524089|377.35851093644|0.641|0.436|0.2044|39|12|0.0023738069705094|0.068342680965147|20.969999313354|2001-05-06|-0.23496|2002-09-29|0.28145|1998-07-12
2024-04-13 23:05:20|WEEKLY|03712|17846|/equities/perrier-industrie|CACALL|-101.78759347533|27|2.5079160171202||0|0|-0.02697|99|-0.11451|7|-0.11451460393619|7|22.62|0.06458|0.12889|0.13769439325362|0.21871881669923|1031.3714569676|2293.980406174|2675.6756411929|0.622|0.432|0.12268|74|23|0.0029131705882353|0.040014476470588|113|2023-08-20|-0.25926|1991-12-15|0.46114|1996-11-17
2024-04-13 23:05:22|WEEKLY|03713|17759|/equities/ffp|CACALL|104.04825074616|8|4.4246748832877||0|0|0.04842|112.6|-0.12109|19|0.42930945185926|66|41.85|0.08453|0.14855|0.14702972627179|0.2381231776083|1418.8313423226|1961.2621044564|711.03811144066|0.659|0.415|0.17413|41|18|0.0021558444573418|0.06070253047011|134.19999694824|2022-01-09|-0.27322|2020-03-22|0.29788|1997-02-16
2024-04-13 23:05:23|WEEKLY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|48.745334501355|2|3.7348881180786|0.0269|1|1|0.02694|61|-0.15136|48|-0.15135839735741|48|39.42|0.08593|0.13908|0.13647589184451|0.23710738994731|361.63456002339|574.98451357159|1487.8049126556|0.645|0.419|0.18195|31|16|0.0031148732624693|0.054370899427637|124.19999694824|2021-01-24|-0.27018|2002-02-24|0.23558|2002-03-03
2024-04-13 23:05:24|WEEKLY|03715|6947|/equities/pierre-vacances|CACALL|1.1679691589623|19|0.10154635567746|-0.1154|1|2|-0.14744|1.33|0.02937|31|0.029372220704212|31|38.7|0.05161|0.16884|0.14187983901412|0.16795904650596|363.4201332309|345.8524275995|33.167081471369|0.364|0.273|0.22034|33|4|0.00096352895752896|0.076620795366795|21.819999694824|2007-07-22|-0.29744|2020-03-15|0.70248|2022-08-14
2024-04-13 23:05:26|WEEKLY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-13.147553087276|28|0.84814845819265||0|0|0.14833|12.46|-0.15238|35|-0.1523754391405|35|36.83|0.12114|0.22371|0.3413847461028|0.51952414054059|2245.3911230518|3106.7717325365|1186.6667241899|0.522|0.348|0.21025|46|15|0.002873742010459|0.070646595002905|42.209999084473|2018-05-27|-0.28846|2001-09-16|0.34615|2009-03-22
2024-04-13 23:05:27|WEEKLY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|-3.444893066487|13|0.2149679018263|0.044|-1|1|0.04403|3.04|0.11774|4|0.11774164115113|4|36.93|0.27758|0.36027|0.44979095280235|0.67433530576884|6772.7231589463|2141.1345430931|23.997473229855|0.674|0.391|0.15193|46|23|0.0011218760958504|0.059173945061368|46.099998474121|2000-09-24|-0.87577|2012-02-26|0.275|2014-06-22
2024-04-13 23:05:28|WEEKLY|03718|945688|/equities/poxel-sa|CACALL|0.39812149364391|17|0.11679284188933|0.1259|1|1|0.12586|0.653|0.63795|65|-0.31323589569048|5|42.09|-0.0198|0.04837|0.1009076029615|-0.096966191888344|150.95883495789|60.996191086619|9.0820583023948|0.818|0.364|0.36955|11|8|-0.00089937369519833|0.11934440501044|17.739999771118|2015-02-15|-0.25171|2020-03-15|0.84701|2015-02-15
2024-04-13 23:05:29|WEEKLY|03719|17849|/equities/precia|CACALL|30.012614366931|17|2.2369764786977|0.1706|1|2|0.1461|35.3|-0.24375|37|-0.24374997615814|37|29.18|-0.03436|0.09546|0.0092436748471311|0.055170669910911|19.605771743048|57.609175165074|69.120813487371|0.614|0.404|0.13765|57|16|0.00145503871352|0.041725652173913|143.85000610352|2016-02-14|-0.89898|2016-05-01|0.3|2004-05-23
2024-04-13 23:05:30|WEEKLY|03720|13181|/equities/hubwoo-s.a.|CACALL|-0.092416697098179|9|0.014472232172345||0|0|0.27273|0.048|-0.47619|48|-0.47619048745366|48|54.09|0.05729|0.14758|0.036658023622323|0.054717949157415|38.053420477917|41.856018429888|0.33587572029401|0.636|0.409|0.36228|22|12|-0.0016136310517529|0.11865511686144|18.586000442505|2000-11-05|-0.30573|2009-06-28|0.63547|2002-10-20
2024-04-13 23:05:32|WEEKLY|03721|1009128|/equities/prodways-sas|CACALL|-0.99414407962986|61|0.085214693527845||0|0|0.72661|0.745|0.21151|63|0.21151148426319|63|50.17|-0.0197|0.13063|0.21151148426319|0.21151148426319|121.151|121.151|13.873370961735|0.167|0.167|0.24794|6|0|-0.0033508587257618|0.087061052631579|7.6900000572205|2017-05-28|-0.30233|2023-10-22|0.30726|2020-04-19
2024-04-13 23:05:33|WEEKLY|03722|17667|/equities/prologue-software|CACALL|-0.22306560242231|28|0.02173271182969||0|0|0.1342|0.2|-0.13522|13|-0.13521917225269|13|45.31|0.14466|0.30687|-0.036813835786257|-0.030067620229366|25.575983354865|45.262962793989|0.033672300421162|0.615|0.423|0.34112|26|10|-0.0014628547717842|0.11711385062241|3328.9680175781|2000-03-12|-0.78295|2007-01-21|1.00184|2012-11-04
2024-04-13 23:05:34|WEEKLY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|17.432269490552|59|0.75101048904157|0.0318|1|1|0.03184|17.5|-0.21454|16|-0.21453698382933|16|43.14|0.10463|0.16943|0.15514888063392|0.19746023712416|484.2998499195|341.721507994|120.68965517241|0.621|0.414|0.20388|29|12|0.0012743162719633|0.066886126814362|117.44000244141|2007-06-10|-0.2589|2015-10-04|0.25059|2020-11-29
2024-04-13 23:05:35|WEEKLY|03724|6996|/equities/rallye|CACALL|-0.18365025730737|42|0.049108612728309|0.9088|-1|1|0.90885|0.0515|-0.60649|2|-0.60648715455983|2|31.65|-0.01723|0.07667|-0.0026258315682443|0.0036200521095845|27.148557414808|55.864519125742|0.056161397790087|0.538|0.385|0.22071|52|13|0.00073137522228809|0.079376176644932|91.699996948242|1991-04-07|-0.68436|2023-07-02|2.73684|2023-11-05
2024-04-13 23:05:36|WEEKLY|03725|7659|/equities/general-sante|CACALL|-16.315977670292|19|1.0053258265192|0.295|-1|1|0.29504|13.5|-0.078|20|-0.078000747537894|20|52.86|0.04002|0.07351|0.1153484842614|0.11673460801182|403.38990469397|268.92823194986|76.971322997901|0.682|0.455|0.17642|22|13|0.00050442845046571|0.058197781541067|33.029998779297|2006-12-24|-0.26632|2007-12-23|0.30262|2008-11-16
2024-04-13 23:05:38|WEEKLY|03726|7079|/equities/recylex|CACALL|-2.9497917219777|12|0.36393058050933||0|0|0.26667|1.848|-0.43092|2|2.3646468276704|63|34.92|0.13974|0.68788|0.7716128270018|1.1964102084177|-36.07391048645|2709.887830686|17.959184221982|0.583|0.396|0.32072|48|16|0.0053803497332543|0.10649357439241|43.909999847412|1989-09-24|-0.6236|2003-01-26|6.22222|2006-02-05
2024-04-13 23:05:39|WEEKLY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|-113.54467087218|114|7.4065567030803||0|0|0.4941|90.05|-0.00082|36|0.06407620776798|30|43.58|0.0702|0.12936|0.17800994260519|0.2592131960776|1234.673333577|1197.4110794579|234.38315289808|0.5|0.325|0.17852|40|12|0.0014646875|0.061097688577586|217.19999694824|2021-12-05|-0.35579|2001-09-23|0.24764|2000-06-18
2024-04-13 23:05:40|WEEKLY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|21.15230290916|19|1.3222485329312|0.0552|1|2|0.00461|23.97|-0.17421|37|0.023999457706544|11|37.83|0.0492|0.09891|0.048527085736357|0.099219332337646|95.28424499027|122.97549235855|146.33699964263|0.565|0.348|0.23088|23|11|0.0018854842342342|0.074241283783784|25.770000457764|2023-12-24|-0.24194|2008-10-12|0.40296|2020-04-12
2024-04-13 23:05:41|WEEKLY|03729|7305|/equities/robertet|CACALL|739.6019703545|1|34.630948413598||0|0|0|887|-0.28186|9|3.7441860465116|253|35.93|0.09277|0.14282|0.18165994169152|0.27576573569354|1420.4315948452|2249.8510375451|4799.7836686778|0.509|0.351|0.13957|57|21|0.0025731640625|0.043805771484375|1068|2020-02-16|-0.16275|1990-09-30|0.19332|2018-04-01
2024-04-13 23:05:42|WEEKLY|03730|1084836|/equities/roche-bobois|CACALL|-53.882147901869|5|3.2196618592825|-0.1288|-1|1|-0.12881|48.2|-0.15597|12|-0.15596647704479|12|29.6|-0.03414|0.01712|0.032784763014597|0.14729134796948|91.395785602978|141.49141280017|227.3584859827|0.6|0.4|0.20182|10|6|0.0035689|0.065406466666667|55.200000762939|2023-08-13|-0.14607|2019-01-20|0.12593|2021-08-01
2024-04-13 23:05:43|WEEKLY|03731|17841|/equities/paris-orleans|CACALL|-40.802104492171|9|0.70903508503666||0|0|0.00904|38.35|-0.00712|24|-0.0071150453800927|24|32.34|0.01296|0.06979|0.036520050961845|0.10237908294261|207.19141645531|498.56541825864|1601.9213708689|0.613|0.323|0.12063|62|20|0.0020675360158967|0.04206826626925|48.049999237061|2023-02-26|-0.16826|1986-06-08|0.29755|1987-01-25
2024-04-13 23:05:44|WEEKLY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|29.255252524048|15|1.4982491586506||0|0|0.46061|33.74|-0.12737|23|-0.12737123569092|23|33.18|-0.02365|0.06981|0.03041004075797|0.049802207382909|177.9233838323|217.90928069348|698.55077042275|0.574|0.377|0.14089|61|23|0.0019612266928361|0.04945897939156|65.599998474121|2018-05-06|-0.52181|2012-05-20|0.47705|1991-11-10
2024-04-13 23:05:46|WEEKLY|03733|17857|/equities/sabeton|CACALL|18.283537070166|1|0.7388209766113||-1|0|0|20.8|-0.09392|17|0.71428571428571|100|25.88|-0.04426|0.04195|0.033265600636716|0.13134902776168|85.023496419405|359.15380712631|254.55881093111|0.508|0.277|0.11966|65|18|0.0016357253269917|0.035421938168847|30.60000038147|2021-01-17|-0.51972|1995-09-17|0.51911|1995-05-14
2024-04-13 23:05:47|WEEKLY|03734|7538|/equities/samse|CACALL|176.65206908297|19|8.1676497958376||0|0|-0.06316|178|0|21|0.028285517856642|30|29.14|0.04133|0.0914|0.092662255918736|0.13975520636977|761.77058014827|832.66716695789|650.10958895521|0.628|0.419|0.09454|43|16|0.0020413768686074|0.034831707317073|220|2022-06-26|-0.17479|2003-05-04|0.24502|2003-05-11
2024-04-13 23:05:48|WEEKLY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|214.48425994548|17|18.939196951975||0|0|0.0334|250.6|-0.23386|24|-0.23385597357079|24|35.21|0.16062|0.27887|0.3104634926019|0.44085761239039|1511.1762896069|2273.1997626849|5734.5540655879|0.535|0.395|0.21323|43|14|0.0047657189542484|0.065831967320261|551|2021-09-12|-0.83559|2011-02-27|0.26542|2004-09-26
2024-04-13 23:05:50|WEEKLY|03736|7004|/equities/bongrain|CACALL|-55.989165650759|44|1.4783676975466|0.1103|-1|1|0.11034|51.6|0.13609|74|0.14965985291228|34|33.42|-0.0029|0.0382|0.009472964808574|0.03836201347422|99.763402070707|209.48171258545|171.20106011629|0.6|0.4|0.13441|60|24|0.000881376953125|0.047321557617188|98.5|2007-07-15|-0.14528|1990-10-14|0.18098|2008-02-24
2024-04-13 23:05:51|WEEKLY|03737|17705|/equities/bois-scier-manche|CACALL|-9.1022506994735|27|0.34694702335035||0|0|0|8.5|-0.13706|45|-0.13705587098346|45|20.54|-0.00531|0.05448|0.025975375583327|0.052378398932019|119.05615426683|157.84992581589|212.55313443219|0.565|0.391|0.09238|46|7|0.0017174047373841|0.047454088568486|11.338000297546|2007-02-25|-0.18994|2005-10-30|0.51516|2002-04-21
2024-04-13 23:05:52|WEEKLY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|25.618390656701|72|1.8874829479482|0.6134|1|2|0.56467|29.58|0.23709|39|-0.14845359581422|18|34.6|0.02403|0.08411|0.12335097016724|0.17464773414245|1331.4280621804|906.93203172207|208.01687319438|0.632|0.368|0.18014|57|27|0.0016563582966226|0.062284894762604|178.80000305176|1998-08-02|-0.33814|2020-03-15|0.36103|2002-11-24
2024-04-13 23:05:53|WEEKLY|03739|7073|/equities/seche-environ|CACALL|101.05584451344|14|6.6682515915481|0.0143|1|1|0.01434|113.2|0.35061|80|0.35061385918491|80|36.84|0.0969|0.18268|0.19803013330984|0.29285573986335|864.39344665912|829.91168551371|393.05555537159|0.514|0.324|0.20235|37|15|0.0025685683139535|0.068240436046512|148|2007-06-10|-0.33096|2002-10-13|0.38637|2002-10-20
2024-04-13 23:05:54|WEEKLY|03740|17862|/equities/selectirente-n|CACALL|-88.982405084078|44|0.93434179269908||0|0|0.09278|88|0.03953|21|0.039528339091732|21|21.53|-0.01065|0.03593|0.011194056643919|0.042353951453168|118.94533511627|186.56447462813|194.26048892294|0.575|0.4|0.04182|40|11|0.0009358517699115|0.014379181415929|102|2023-06-11|-0.09094|2007-03-04|0.24286|2018-10-28
2024-04-13 23:05:56|WEEKLY|03741|943368|/equities/sergeferrari-g|CACALL|-7.3207178108765|39|0.52699382762867|0.4716|-1|1|0.47155|6.13|1.42239|109|1.4223910357342|109|29.56|-0.01548|0.13106|0.060589000120539|0.18349767629688|68.807322762215|208.45870272228|49.918568792654|0.563|0.438|0.1482|16|6|0.00079021526418787|0.065590195694716|19.780000686646|2022-03-27|-0.23514|2023-10-22|1.2069|2020-05-17
2024-04-13 23:05:56|WEEKLY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|-6.4443717863066|23|0.35966118414106||0|0|-0.18864|6.175|-0.1808|14|-0.1808034468462|14|39.15|-0.00111|0.04547|-0.017944724340027|-0.020482898673302|56.553428687418|64.118525651997|83.558867419459|0.615|0.385|0.18982|26|11|0.00069915384615385|0.059077336538461|34.990001678467|2015-04-12|-0.30925|2020-03-08|0.21973|2020-04-19
2024-04-13 23:05:57|WEEKLY|03743|17876|/equities/store-electronic|CACALL|114.88689431161|12|14.62510661686|-0.0407|1|1|-0.04073|136.6|1.53707|132|1.5370698599686|132|37.52|0.0125|0.22267|0.043491145570356|0.11917991955163|100.76959070012|169.93271813262|851.09042116399|0.64|0.4|0.20208|25|13|0.0040257112750263|0.068097660695469|173.80000305176|2023-06-25|-0.59582|2023-06-25|0.51242|2019-01-13
2024-04-13 23:05:58|WEEKLY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|-3.3027489569558|37|0.33682469090145||0|0|0.6424|2.235|-0.09486|38|-0.094858825475188|38|37.75|-0.04945|0.03208|0.062567694495043|-0.10522840664401|110.1412306089|63.527746566054|10.642856643313|0.625|0.5|0.30348|8|4|-0.0037295857988166|0.10424816568047|25.495000839233|2018-06-17|-0.35679|2020-03-15|0.26531|2020-06-07
2024-04-13 23:05:59|WEEKLY|03745|17889|/equities/tunn-prado-caren|CACALL|28.13484100073|162|0.58838652382473|0.7241|1|1|0.72414|30|-0.09413|15|-0.094131249690436|15|29.93|-0.01183|0.04226|0.052840665301301|0.077780785034392|136.24367867782|134.24732567773|186.91589673555|0.552|0.345|0.12374|29|11|0.0010837998056365|0.037959582118562|42.5|2007-05-06|-0.21979|2017-01-29|0.2562|2021-04-04
2024-04-13 23:06:01|WEEKLY|03746|17776|/equities/francaise-casinos|CACALL|-2.0308285165417|8|0.13501620285988|-0.0311|-1|1|-0.03106|1.66|-0.17857|52|-0.17857143726015|52|23.52|-0.17277|0.02183|-0.077023269323741|-0.023464168390245|2.2180062971448|19.470818383205|2.7129058964439|0.446|0.286|0.25599|56|12|0.0052531722054381|0.081082787009063|66.887001037598|1997-05-18|-0.74001|2000-07-02|1.64612|2000-07-09
2024-04-13 23:06:02|WEEKLY|03747|17888|/equities/tour-eiffel|CACALL|-12.600242745323|8|1.0155090377536||0|0|0.14483|9.92|-0.1953|4|-0.19530276299474|4|23.75|-0.05271|0.02265|0.0028654841544335|0.0097598727738056|41.401857527129|88.400737087899|27.945235701387|0.536|0.321|0.13684|84|28|0.00078277222777223|0.047325749250749|142.3509979248|2007-02-18|-0.36677|2008-10-12|0.42679|2000-02-20
2024-04-13 23:06:03|WEEKLY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-88.980654706093|11|3.8602189983037||0|0|-0.00843|76.6|-0.26217|4|-0.26216608706981|4|37.74|0.03109|0.09516|0.14174646971256|0.18432820359271|984.9839730243|976.11816431205|1969.1515786221|0.574|0.426|0.15355|54|19|0.0022696337890625|0.053885981445312|123.59999847412|2017-06-04|-0.31724|2002-09-22|0.21645|2020-04-12
2024-04-13 23:06:04|WEEKLY|03749|17867|/equities/soditech-ingenier|CACALL|-1.5743523692623|25|0.16115721296566|-0.0079|-1|1|-0.00787|1.28|0.24125|20|0.24124884530148|20|31.94|0.04412|0.21946|0.052596021984421|0.09096703808136|49.117320562947|81.953019229919|11.034482149108|0.361|0.278|0.30833|36|6|0.0041400596252129|0.11426302385009|12.89999961853|2000-12-10|-0.31034|2001-09-16|2.2844|2004-11-28
2024-04-13 23:06:05|WEEKLY|03750|17871|/equities/sogeclair|CACALL|19.252280894371|19|0.78931550280701|0.1703|1|2|0.14512|21.7|0.76148|66|0.7614839575329|66|37.29|0.23146|0.33047|0.37860662394309|0.53496788243023|11836.208447967|11867.307179324|379.56971722898|0.629|0.429|0.19191|35|15|0.0028390778533636|0.06611201814059|53.599998474121|2018-01-21|-0.38523|2002-09-29|0.49091|2020-12-06
2024-04-13 23:06:07|WEEKLY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|-126.83435356201|12|11.536450424397|0.3191|-1|1|0.31912|92.6|-0.15763|62|-0.15763392647447|62|40.66|0.25746|0.92254|0.92502255477895|1.3544175122302|35984.338240046|24573.94175216|4636.9554054578|0.625|0.406|0.37495|32|18|0.0185771875|0.11238506097561|243|2021-12-05|-0.59243|2014-12-28|18.6971|2011-12-04
2024-04-13 23:06:08|WEEKLY|03752|7058|/equities/solocal|CACALL|-0.066460605566302|106|0.0079881816669105|0.9599|-1|1|0.95995|0.0437|-0.08893|33|-0.088928517428951|33|35.38|-0.16257|2.9791|6.4471719615043|7.1097847001274|2292.4015206127|2792.0704479839|0.020403112610491|0.423|0.385|0.3268|26|10|0.089241912195122|0.098809034146341|371.13000488281|2006-07-02|-0.7649|2015-07-05|99.51476|2016-12-11
2024-04-13 23:06:09|WEEKLY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|-2.5894526719513|2|0.22281755604552|-0.0299|-1|1|-0.02995|1.926|-0.17982|20|-0.17982454902027|20|36.38|0.23534|0.51725|0.50113755863492|0.63070141859394|83.144012898774|98.882824367446|159.17354862202|0.423|0.346|0.23226|26|6|0.003954889123548|0.080078014783527|19.940000534058|2020-12-13|-0.76522|2013-09-01|0.55855|2021-07-04
2024-04-13 23:06:10|WEEKLY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|-37.913991675082|18|4.1287777980484||0|0|-0.16096|29.5|-0.73495|57|-0.73495032055474|57|29.2|-0.02948|0.01939|0.0022788917786408|0.0076467934013645|39.396340532055|50.273526443355|153.08769745314|0.652|0.409|0.14882|66|30|0.0012704835390947|0.049915689300412|132.61000061035|2015-04-12|-0.77383|2023-12-17|0.21754|2020-03-22
2024-04-13 23:06:12|WEEKLY|03755|17873|/equities/somfy-sa|CACALL|131.69099962748|9|3.8696678080925|0.1907|1|2|-0.0097|143|0.57952|91|0.57952064465888|91|35.87|0.03765|0.12891|0.083680020072602|0.14964639623719|163.15846473|233.34673483553|585.82548502212|0.509|0.309|0.15277|55|18|0.002025825340737|0.047986839979808|205.53999328613|2007-06-17|-0.79429|2012-04-29|0.23361|1988-02-21
2024-04-13 23:06:14|WEEKLY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|199.27379449823|12|11.192472567809|0.1228|1|2|0.0514|225|-0.24563|14|0.045142917858858|34|29.92|-0.0081|0.14271|0.020495906522904|0.18756441909109|-273.40391328943|797.8250700743|4482.071730177|0.508|0.305|0.19871|59|18|0.0045410304054054|0.066853586711712|239.60000610352|2024-03-03|-0.68367|1995-03-12|2.17994|1995-03-05
2024-04-13 23:06:15|WEEKLY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|30.368296494225|19|1.4788597932085|0.1841|1|1|0.18406|33.58|-0.19052|39|0.099734131039787|51|49.22|0.06507|0.12161|0.037577961991039|0.1516285561836|107.13848657102|132.35470496|192.98852050142|0.333|0.222|0.19698|9|3|0.0025655097613883|0.060747245119306|35.419998168945|2024-03-17|-0.30189|2020-03-22|0.24144|2020-05-03
2024-04-13 23:06:16|WEEKLY|03758|7380|/equities/sii|CACALL|66.91392458065|12|1.0453582188035|0.3544|1|2|0.32514|70.1|-0.12195|12|1.1529681437064|146|33.97|0.10545|0.17111|0.1793595867522|0.30073253268263|1392.5127695121|1844.5692044484|1487.0597184395|0.757|0.459|0.18226|37|20|0.0035832255520505|0.06060523659306|70.400001525879|2024-02-04|-0.28578|2001-09-16|0.46787|2001-09-30
2024-04-13 23:06:17|WEEKLY|03759|17874|/equities/sqli|CACALL|-46.388211214943|27|1.6262743140499||0|0|0|43.2|0.40717|76|0.40716611365983|76|46.5|0.11747|0.20817|0.24960605176202|0.26813179106201|1494.7930784476|1042.7211178352|57.278479636149|0.615|0.5|0.24428|26|12|0.0014459271255061|0.083227238866397|153.91400146484|2000-09-03|-0.31106|2002-10-13|0.61278|2002-10-20
2024-04-13 23:06:18|WEEKLY|03760|960709|/equities/srp-groupe-sa|CACALL|-1.1326745868394|56|0.074802387376708||0|0|0.22826|1.065|-0.48761|35|-0.48761060997779|35|48.25|0.58878|0.70706|-0.1756234561369|-0.1756234561369|58.22595004|58.22595004|6.156069966402|0.25|0.25|0.40158|8|2|-0.0022277551020408|0.10684528344671|21.450000762939|2016-02-07|-0.50184|2016-03-13|0.76563|2018-01-14
2024-04-13 23:06:20|WEEKLY|03761|17875|/equities/st-dupont|CACALL|-0.079561009309789|11|0.0095870033079063||0|0|0.1875|0.0494|-0.45225|16|-0.4522522500753|16|38.81|-0.06317|0.11034|-0.013868746698764|-0.026935203715664|19.889942891455|17.708134581994|2.492809364267|0.444|0.361|0.3227|36|13|0.00050663823738451|0.10236471215352|2.2527000904083|1997-02-09|-0.45833|2006-06-25|0.875|2006-06-18
2024-04-13 23:06:21|WEEKLY|03762|7121|/equities/stef-tfe|CACALL|118.5447977732|67|6.2129049827064|0.4588|1|2|0.43445|132.4|0.04585|57|-0.036217378595898|15|36.51|0.04137|0.09956|0.027198518664274|0.076751042996502|121.65475333938|202.84434468563|1214.6788855974|0.486|0.343|0.11823|35|8|0.0024009598214286|0.043028251488095|138|2024-03-10|-0.12566|2008-01-20|0.25138|1998-07-12
2024-04-13 23:06:22|WEEKLY|03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE|19.578874135532|74|0.099837820375487|0.5201|1|2|0.31107|19.83|-0.22021|38|-0.22021149978039|38|37.18|-0.06692|0.03837|0.017029067530659|0.031662059396677|105.18065444213|104.8238998708|121.28440037335|0.529|0.235|0.14705|17|7|0.0011263687943262|0.052401021276596|20.14999961853|2021-06-06|-0.31352|2020-03-15|0.2357|2020-09-06
2024-04-13 23:06:22|WEEKLY|03764|7127|/equities/sword-group|CACALL|33.50144270165|22|1.622353016171|-0.0187|1|2|-0.04862|36.2|0.07195|27|-0.086677446915089|14|38.97|0.08875|0.14328|0.081987857243094|0.21809745129912|151.91618302369|466.75269394806|377.08332629667|0.759|0.448|0.19493|29|15|0.0021344569939183|0.059342693310165|53.799999237061|2022-05-01|-0.22807|2020-03-15|0.34|2002-10-27
2024-04-13 23:06:23|WEEKLY|03765|7091|/equities/synergie|CACALL|30.675928361053|17|1.6103002775221|0.0246|1|2|-0.00289|34.5|0.00877|45|0.0087717568686894|45|26.26|0.06486|0.13933|0.12022786920502|0.2064168306879|1494.6214445561|4708.6190234171|4732.5104676063|0.545|0.377|0.18013|77|25|0.0035794062806673|0.064279877330716|54.5|2018-05-13|-0.27546|1991-02-03|0.30186|2000-03-05
2024-04-13 23:06:25|WEEKLY|03766|943267|/equities/tarkett|CACALL|-10.511265158596|125|0.47837954757885|0.5065|-1|1|0.50647|9.16|-0.35071|3|-0.35071386456523|3|26.13|-0.09099|-0.01454|-0.14237807852275|-0.19558231752525|22.693621637593|31.665154853452|33.430656842846|0.5|0.313|0.23828|16|7|-0.00064009225092251|0.070658302583026|44.990001678467|2017-06-04|-0.25763|2020-03-15|0.38007|2020-10-04
2024-04-13 23:06:27|WEEKLY|03767|17880|/equities/tayninh|CACALL|-1.3375785931429|10|0.042526184998654||0|0|0.06923|1.21|-0.20787|8|-0.20786562823634|8|8.66|-0.16864|0.20344|0.044411704565311|0.15055390204146|-0.53827783235292|9.2313655959588|115.23810410446|0.563|0.375|0.16105|96|8|0.015958869047619|0.036938214285714|11.062999725342|2006-11-12|-0.79122|2003-03-16|1.60722|2006-08-13
2024-04-13 23:06:28|WEEKLY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.10395246375847|14|0.02041342332332|-0.0885|1|1|-0.08848|0.1504|-0.01274|83|-0.012735195744773|83|60.1|0.22616|0.32117|0.23762678556408|0.24796446482115|354.21780965378|213.3215529648|0.022385518602652|0.571|0.429|0.30747|21|11|-0.0028126117647059|0.10691974117647|3912.5991210938|2000-08-27|-0.67962|2022-11-20|0.53845|2012-01-29
2024-04-13 23:06:30|WEEKLY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|19.726917096154|5|1.3969247376394|0.0076|1|2|-0.02065|22.76|0.45143|63|0.45143280426981|63|32|-0.09125|-0.0052|0.12207646533429|0.12207646533429|115.05775896|115.05775896|185.19121480494|0.4|0.4|0.21604|5|0|0.0051560365853659|0.07728506097561|24.780000686646|2023-10-01|-0.18005|2022-02-27|0.14783|2022-07-31
2024-04-13 23:06:30|WEEKLY|03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL|-6.9706936606622|53|0.60308750821154||0|0|0.01071|5.912|-0.22138|11|-0.22138086073549|11|32.69|0.00212|0.0567|-0.0082509921977396|0.024472711477202|38.098906533464|91.508998243978|17.711204284346|0.571|0.333|0.22108|42|16|0.0012469403508772|0.078266933333333|109.37999725342|1998-05-31|-0.84837|1999-01-10|0.39207|2008-11-30
2024-04-13 23:06:33|WEEKLY|03771|40327|/equities/televerbier-sa|CACALL|56.879838401123|34|1.6847543416743||0|0|0.22917|59|-0.06667|20|-0.062543781814324|5|12.58|-0.07303|-0.00321|-0.043099335515556|-0.0032398491609413|17.239451659104|84.276185148785|374.36547679661|0.468|0.26|0.0807|77|13|0.0023654091816367|0.026949740518962|75|2011-07-03|-0.33333|2020-03-22|0.26776|2008-05-11
2024-04-13 23:06:33|WEEKLY|03772|7069|/equities/tessi|CACALL|165.10797423643|77|1.1640106223621|0.7936|1|1|0.79362|168.6|0.24194|17|-0.088235294117647|9|29.85|0.0419|0.11394|0.059325926716767|0.13264545492787|129.63654442796|224.42336715888|702.50002543131|0.636|0.394|0.1522|33|17|0.0027844203581527|0.049034081055608|195|2018-01-14|-0.18682|2005-10-16|0.35714|2021-06-13
2024-04-13 23:06:34|WEEKLY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|7.6848559799737|37|0.37004803210676||0|0|0.15212|8.71|0.03774|30|0.32271945240381|86|41.78|0.07922|0.14414|0.024601625079044|0.040400891112733|105.4731265007|127.12812816474|345.77212598193|0.489|0.289|0.21257|45|17|0.0019164352818372|0.070301466597077|88.851997375488|2000-03-12|-0.23083|2009-02-22|0.30888|1999-12-12
2024-04-13 23:06:36|WEEKLY|03774|7242|/equities/thermador-groupe|CACALL|76.0864021121|17|4.3376722155606|0.0228|1|2|-0.01657|83.1|0.04936|34|0.049363972142709|34|29.93|-0.00096|0.05299|0.0329343472679|0.098456318802523|143.58456476878|382.42061980046|997.59903043492|0.561|0.351|0.13123|57|22|0.0019116898954704|0.042961056910569|106.59999847412|2022-01-09|-0.50065|2013-03-03|0.13926|2022-10-16
2024-04-13 23:06:39|WEEKLY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|-21.797716877575|56|0.88270991936718|0.1092|-1|1|0.10924|21.2|-0.01449|34|-0.014492769647962|34|26.25|-0.08555|-0.01757|-0.044238364316121|-0.044238364316121|77.898603743121|77.898603743121|89.359260145698|0.417|0.417|0.16301|12|5|0.00035224324324324|0.047738594594595|28.177726745605|2018-04-22|-0.18973|2020-03-15|0.19048|2020-11-08
2024-04-13 23:06:41|WEEKLY|03776|17884|/equities/tipiak|CACALL|84.612196803987|45|0.64970686292343||0|0|0.41803|86.5|-0.16547|10|-0.16546762589928|10|20.18|-0.01451|0.03901|0.019421131266719|0.038093945514898|139.33117094333|209.65326613313|212.89686863405|0.53|0.386|0.09086|83|19|0.0010131878999418|0.028116218731821|98|2017-07-09|-0.14099|2000-02-06|0.26316|2023-11-05
2024-04-13 23:06:42|WEEKLY|03777|1141916|/equities/titan-cement-international-sa|CACALL|23.229973284351|23|1.1269072189473|0.388|1|1|0.38802|26.65|-0.15942|7|0.31362818191776|36|32|0.02362|0.06274|0.028416389815441|0.23967003401581|103.99073557941|153.13116273|147.40502838324|0.714|0.286|0.19344|7|5|0.0025666260162602|0.058916016260163|27.049999237061|2024-04-14|-0.25568|2020-03-01|0.19818|2020-11-15
2024-04-13 23:06:43|WEEKLY|03778|7160|/equities/tonnellerie|CACALL|40.07857420527|119|1.9152661065529|0.5446|1|2|0.42138|45.2|-0.28745|13|-0.1125928440139|37|36.27|-0.02762|0.08302|0.026922688901317|0.11459881306218|55.924136510638|144.74038720705|269.0476358072|0.606|0.364|0.14854|33|12|0.0019600760456274|0.049754539923954|49.25|2018-02-18|-0.75583|2012-09-23|0.30769|2003-08-17
2024-04-13 23:06:44|WEEKLY|03779|40315|/equities/total-gabon-sa|CACALL|151.02109836812|2|6.0763005439596||0|0|0|170|-0.216|32|-0.21671018276762|3|30.55|-0.01996|0.0443|-0.04058418715122|0.0095985557101268|12.578218042657|97.361316458449|118.6322375294|0.567|0.373|0.16384|67|25|0.001080966796875|0.054349389648437|750|2006-04-23|-0.26224|2020-09-27|0.27535|2009-01-11
2024-04-13 23:06:45|WEEKLY|03780|17887|/equities/touax|CACALL|-5.715413914728|6|0.44448204212945|-0.1333|-1|1|-0.13333|5.1|-0.10895|16|-0.1089542873725|16|25.73|0.01314|0.07837|0.049581294430516|0.10318833803724|101.87382900238|241.50539128444|74.441687776682|0.622|0.351|0.14939|74|34|0.0011488475641697|0.051228638030382|40.303001403809|2007-07-29|-0.31973|2017-11-19|0.38477|1992-08-30
2024-04-13 23:06:47|WEEKLY|03781|7034|/equities/transgene|CACALL|0.9992123503493|1|0.10892920828506||-1|0|0|1.4|0.1851|36|-0.16803873764928|29|46.83|0.06897|0.16846|0.035103636595388|0.074608322435986|98.134954458573|156.38392946491|2.9977302604199|0.793|0.483|0.36395|29|17|0.00046155375552283|0.10143272459499|105.6370010376|2000-03-12|-0.36009|2015-09-13|0.72237|2001-04-01
2024-04-13 23:06:48|WEEKLY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|136.36374358062|76|7.5108758576976|0.4843|1|1|0.4843|156|0.3215|49|1.0653332519531|83|47.52|0.48839|0.64929|0.69592131574968|1.154358811062|9030.4582821289|15932.838119739|4984.0253768765|0.667|0.407|0.25284|27|10|0.0047690795287187|0.079172400589102|193.89999389648|2021-07-04|-0.38915|2008-07-06|0.30667|2009-06-07
2024-04-13 23:06:49|WEEKLY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|-25.003876917576|16|1.7944127777263||0|0|0.11337|20.49|-0.17314|23|-0.1731385566407|23|39.78|0.14679|0.24872|0.26051577266162|0.3336298024299|1907.5350144757|1439.4245812015|803.84462816009|0.611|0.444|0.28583|36|17|0.003553600552868|0.088194630269523|107.90000152588|2018-07-22|-0.27973|2002-06-30|0.59638|2002-10-20
2024-04-13 23:06:50|WEEKLY|03784|17674|/equities/unibel|CACALL|-1015.4162921446|9|26.48158191408||0|0|0.00524|950|-0.05446|8|-0.054455445544555|8|13.02|-0.05824|0.0263|0.0048966389079602|0.058263388621547|48.382097135328|504.73293923742|4724.0177581645|0.508|0.317|0.09426|126|22|0.003548015776699|0.029156905339806|1180|2022-02-13|-0.26|2001-04-29|0.24491|2015-11-22
2024-04-13 23:06:51|WEEKLY|03785|7145|/equities/union-fin.-france|CACALL|20.101543949579|12|0.30453694864071|0.3798|1|2|-0.00476|20.9|-0.25|27|-0.091891933131862|11|27.4|-0.02619|0.03336|0.028743410451474|0.073702320695923|128.2824404748|322.51395711714|135.10018912588|0.672|0.388|0.15936|67|31|0.0010607742284786|0.049894445046021|54.799999237061|2007-02-11|-0.18989|1987-10-25|0.51079|2022-12-04
2024-04-13 23:06:53|WEEKLY|03786|17892|/equities/union-tech-info|CACALL|0.48970231464568|37|0.060197288639183|-0.0275|1|1|-0.02752|0.53|-0.13779|73|-0.078846115931943|94|53.78|0.09055|0.33391|0.35222111189861|0.48569716911134|507.43841442258|435.87766459564|17.666665712992|0.652|0.435|0.33583|23|13|0.0031030400628437|0.11920272584446|33.683300018311|2000-03-19|-0.38889|2002-10-13|1.62963|2005-07-17
2024-04-13 23:06:54|WEEKLY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-14.421339519984|112|1.1443264701551||0|0|0.40799|12.515|-0.21914|15|-0.21914431571096|15|42|0.10854|0.17726|0.13538807417798|0.19691368427649|610.63241868863|666.83631751636|645.10309145319|0.609|0.391|0.21873|46|21|0.0023622711698483|0.074429525208028|67.800003051758|2017-05-14|-0.33045|2020-03-15|0.23982|1986-02-16
2024-04-13 23:06:55|WEEKLY|03788|408|/equities/vallourec|CACALL|14.448463056008|22|1.1080123273797|0.3398|1|1|0.33985|17.82|-0.22186|35|-0.14427651747411|8|36.8|0.36254|0.47931|0.42653273287787|0.61011767969539|133.55280334941|148.70784440406|49.094964488329|0.618|0.418|0.28622|55|23|0.0024004694376528|0.088401491442543|2924.7209472656|2007-06-24|-0.71229|2016-03-27|0.68817|2016-03-06
2024-04-13 23:06:56|WEEKLY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|-4.6383386519619|26|0.47510472729573|0.2122|-1|1|0.21224|4.016|-0.18729|18|-0.18729169111394|18|35.42|0.06329|0.18555|0.11092151774676|0.23365170792941|51.297727509631|172.71026626766|51.289908469188|0.542|0.417|0.29063|24|9|0.0019776228571429|0.093710662857143|29.700000762939|2021-12-05|-0.41867|2021-09-19|0.5936|2022-06-26
2024-04-13 23:06:57|WEEKLY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|-37.889496986438|27|2.2855388078733||0|0|-0.00521|34.76|0.30626|51|0.30626161604915|51|26.25|-0.09145|-0.00581|-0.10209120756555|-0.03419060822971|57.396243492052|82.678502891131|123.70105996317|0.5|0.375|0.20467|8|2|0.002061313559322|0.06677029661017|44.860000610352|2023-09-10|-0.1689|2020-03-15|0.26263|2020-04-12
2024-04-13 23:06:59|WEEKLY|03791|40320|/equities/inside-secure-sa|CACALL|0.36438425998259|7|0.060311998289462||0|0|-0.2576|0.415|-0.15105|11|-0.15105311850516|11|41.8|0.13155|0.22751|0.1230706666394|-0.056299018216335|111.57684260235|71.603721033656|4.7293448398447|0.4|0.2|0.32804|15|5|-0.002315102685624|0.10874791469194|9.6339998245239|2012-03-25|-0.34176|2012-06-03|0.30518|2019-01-13
2024-04-13 23:07:00|WEEKLY|03792|17896|/equities/vetoquinol|CACALL|89.04192780366|21|5.252430803362|0.0684|1|2|0.04471|95.8|0.27222|95|1.0290497727981|82|38.61|0.04385|0.09285|0.082368866287671|0.14387910337822|188.43007621382|237.33363229747|416.52175239895|0.609|0.391|0.15108|23|12|0.0023131497797357|0.051431762114537|161|2021-11-07|-0.24296|2022-09-18|0.18147|2021-08-01
2024-04-13 23:07:01|WEEKLY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|32.706485192565|61|1.5645054444379|0.3485|1|2|0.2402|36.4|0.11863|48|0.11863369406407|48|36.13|0.12216|0.18269|0.11094723409581|0.19029418123199|844.02570052039|1531.8183713416|4493.8273356466|0.636|0.4|0.15646|55|25|0.0027221641426478|0.052193605276014|139|2007-05-13|-0.16972|2020-03-15|0.3094|2008-11-30
2024-04-13 23:07:02|WEEKLY|03794|7152|/equities/viel-et-cie|CACALL|8.4195088817937|14|0.47516363613264||0|0|0.13667|9.98|-0.17694|25|0.24749164119615|36|42.56|0.14475|0.21842|0.25613454794941|0.39088005914753|2436.7019971722|1839.7588919355|553.82903932927|0.512|0.302|0.16291|43|16|0.0019603526858383|0.055331177428106|10.626999855042|2000-03-12|-0.24647|2000-04-09|0.41034|2000-03-05
2024-04-13 23:07:03|WEEKLY|03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP|60.975366881536|12|0.79154449997802|0.3203|1|2|0.01757|63.7|-0.09584|18|-0.095841648835173|18|39.38|0.02848|0.07831|0.0097333821393709|0.026579396758159|108.7876948975|126.02719827152|433.92370189857|0.513|0.282|0.13671|39|14|0.0016126502908856|0.045801519069166|103.75|2008-05-18|-0.22891|2008-08-10|0.45412|2023-05-07
2024-04-13 23:07:05|WEEKLY|03796|6977|/equities/virbac|CACALL|306.94594818535|18|18.268017271551|0.1928|1|1|0.19281|365|-0.224|23|-0.13793103448276|22|27.51|-0.02379|0.03966|0.007385794246806|0.0800144817784|53.308496753749|414.54430988198|4765.0131497498|0.603|0.356|0.17423|73|28|0.0028738074074074|0.055825432098765|448.5|2021-11-07|-0.20466|2020-03-15|0.23043|2021-04-18
2024-04-13 23:07:06|WEEKLY|03797|17897|/equities/visiodent|CACALL|2.6116247761395|18|0.12945840795349|0.1538|1|1|0.15385|3|-0.1875|17|-0.18750006208817|17|30.24|0.00085|0.10183|0.14600825771426|0.26009931721958|192.28621377398|402.60279792252|73.170733409294|0.514|0.297|0.18908|37|12|0.0030719542253521|0.092156434859155|18.440000534058|2000-03-12|-0.25806|2001-09-23|0.91667|2001-08-26
2024-04-13 23:07:07|WEEKLY|03798|7177|/equities/cegereal|CACALL|-10.067751844641|57|0.79282559153915||0|0|0.55707|8.15|-0.28682|10|-0.2868216991224|10|27.66|-0.01331|0.04999|-0.0018563013636258|0.0060956574050573|76.950850433835|94.648411728898|25.349919849833|0.625|0.469|0.11354|32|12|-0.0007874601487779|0.037607927736451|51.696613311768|2018-04-29|-0.22689|2023-03-19|0.24734|2015-10-04
2024-04-13 23:07:08|WEEKLY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-8.8454100628793|58|0.8182396744335|0.5127|-1|1|0.51273|8.04|-0.12552|22|-0.15086344676276|41|28.5|-0.04514|0.04178|-0.03579817919988|0.033067347267134|30.859742972271|122.73177912502|20.55687645242|0.792|0.458|0.20721|24|11|-0.00034226720647773|0.064508920377868|40.820999145508|2010-01-10|-0.25923|2011-11-13|0.37998|2011-11-20
2024-04-13 23:07:09|WEEKLY|03800|7444|/equities/vrank-pomm-mono|CACALL|-17.073197086444|34|0.58463076340182|0.0896|-1|1|0.0896|15.75|-0.01983|27|-0.019830050370214|27|31.5|-0.05327|0.0081|0.006260625538696|-0.0036700511439024|77.374493725213|75.057168166778|58.550186703908|0.643|0.452|0.14926|42|20|0.00038896017699115|0.047501600294985|56.650001525879|2008-01-06|-0.2897|2008-10-12|0.47361|1998-04-12
2024-04-13 23:07:11|WEEKLY|03801|17872|/equities/solucom|CACALL|52.094055749153|18|3.4478715078633|0.0756|1|2|-0.03929|53.8|-0.11891|32|-0.11890835409047|32|46|0.25134|0.34067|0.3903526721734|0.62165553908063|1867.3048308959|4674.5755992607|680.49580448446|0.63|0.444|0.19223|27|10|0.0028751866560763|0.06578656076251|66|2024-02-04|-0.25653|2001-09-16|0.34168|2003-11-16
2024-04-13 23:07:12|WEEKLY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|82.440188520228|12|3.7348995191551|0.127|1|2|0.11065|92.85|0.02994|32|0.029943520066428|32|43.34|0.1252|0.18943|0.10459499008425|0.18423882205145|838.21080826819|1254.0903643987|1606.401299373|0.681|0.404|0.18308|47|24|0.002516240234375|0.06189224609375|152.60000610352|2018-02-04|-0.36368|2008-10-12|0.26242|2009-04-19
2024-04-13 23:07:13|WEEKLY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-8.7608531367847|24|0.58850593722073||0|0|0.1984|7.03|0.25978|43|0.25978067348894|43|42.88|0.14471|0.20745|0.21903620824804|0.2368433990527|254.55758487342|187.62686995663|83.790225532031|0.75|0.5|0.27273|8|4|0.0016467759562842|0.092842786885246|11.619999885559|2023-08-06|-0.2715|2020-03-22|0.20888|2020-06-07
2024-04-13 23:07:14|WEEKLY|03804|17900|/equities/xilam-animation|CACALL|-6.0127448681178|82|0.67632699724964|0.8721|-1|1|0.87206|4.35|-0.11413|8|-0.14109142203846|47|44.83|0.74008|0.93305|-0.072713053043322|-0.004263122714097|27.270480013671|65.970149796897|31.071427890233|0.458|0.292|0.2637|24|10|0.0014669057908384|0.097060769230769|69|2018-05-06|-0.6|2023-10-29|0.38889|2009-01-11
2024-04-13 23:07:15|WEEKLY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|174.97777123438|74|6.2594488730568||0|0|0.37134|187.38|-0.05595|22|-0.068333736891855|31|43.89|-0.02405|0.01103|0.037216486709063|0.091304576785097|204.57193227363|440.63453158536|3236.2695357055|0.689|0.444|0.1343|45|23|0.0021567236328125|0.044937631835938|197.41999816895|2024-03-17|-0.14558|2020-03-15|0.17564|2001-09-30
2024-04-13 23:07:17|WEEKLY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|153.46811192684|77|6.2753080066813|0.4809|1|1|0.48091|162.9|-0.13285|34|0.13193435939602|67|45.22|0.06094|0.10974|0.10120313196038|0.24143224604538|151.02702280572|391.86413110139|728.85902065373|0.593|0.37|0.22335|27|13|0.0029804703161141|0.07248101002313|172.75999450684|2024-03-31|-0.28493|2001-09-16|0.42822|2020-06-07
2024-04-13 23:07:18|WEEKLY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|-15.314515579098|28|1.2446027819158||0|0|-0.08167|14.37|-0.52195|10|-0.52195036308944|10|38.79|-0.02051|0.06627|0.023198009810743|0.0231570850873|50.367835307806|52.443319337337|5.8717771161805|0.529|0.412|0.21744|34|10|9.8261515601782E-5|0.085680304606241|283.29000854492|2001-06-10|-0.54626|2003-03-16|0.39545|2003-05-04
2024-04-13 23:07:19|WEEKLY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|22.288098900784|17|1.1756338777577|0.0192|1|2|-0.01399|25.72|-0.10063|18|-0.12173428842362|32|41.7|0.34831|0.44495|-0.0078151387127285|-0.041815433163297|46.179059532362|55.574020804606|42.744841701574|0.545|0.333|0.2735|33|13|0.001989691091954|0.097323067528736|149.86000061035|2008-06-08|-0.34245|2008-10-12|0.4808|2002-04-07
2024-04-13 23:07:20|WEEKLY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|31.204738120493|19|1.1542859005905|0.1222|1|1|0.12219|33.66|-0.15499|38|0.030555497107264|26|38.3|0.0102|0.08552|0.06986867251341|0.14969288533469|164.22331516496|524.54596638342|1020.0000101147|0.528|0.377|0.19768|53|19|0.00239396484375|0.065258427734375|42.159999847412|2000-09-03|-0.30439|2009-02-22|0.47341|1988-02-07
2024-04-13 23:07:21|WEEKLY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|58.059298555093|3|2.7732100367437|0.0398|1|2|-0.00759|65.36|-0.03941|12|-0.03940518516633|12|42.92|-0.0218|0.04443|-0.051797211433168|0.032271479153298|17.979031646201|122.0743465941|306.5666113786|0.622|0.405|0.21381|37|18|0.0020303962264151|0.069973559748428|92.400001525879|2007-05-20|-0.30655|2008-12-21|0.40375|2009-02-01
2024-04-13 23:07:23|WEEKLY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|34.050454220585|63|1.3276274176624||0|0|0.16304|35.81|-0.03748|25|-0.037475394988827|25|32.56|0.06816|0.12377|0.18185437965946|0.31361369313004|376.25956830157|812.66435968687|1147.7564963716|0.574|0.361|0.17694|61|23|0.0022643212890625|0.062272495117188|83.199996948242|2000-03-05|-0.24005|2020-03-15|0.31019|1999-12-26
2024-04-13 23:07:25|WEEKLY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|199.15394531198|19|8.2425014534827|0.1074|1|2|0.07989|207.5|-0.03334|94|0.5130515477265|59|42.24|0.07847|0.14485|0.14741717761|0.31666117553585|119.37231095233|704.21997488323|879.23727392363|0.578|0.333|0.23301|45|17|0.0026954090672225|0.071763944762897|368.89999389648|2000-03-12|-0.27918|2008-10-12|0.84873|1987-07-05
2024-04-13 23:07:26|WEEKLY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-17.09563369356|28|0.76658283479624|0.0195|-1|1|0.01948|15.855|-0.06774|37|-0.06774282407471|37|42.1|0.04889|0.09899|0.084084270655915|0.17235400113523|285.39404987664|733.40050798034|813.07687971954|0.583|0.375|0.16001|48|17|0.001787373046875|0.055641909179687|84.519996643066|1999-11-21|-0.24685|2008-10-12|0.18195|2000-02-27
2024-04-13 23:07:27|WEEKLY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|12.628773926268|3|0.46811788124737|0.0108|1|2|-0.00405|13.76|-0.13153|7|-0.036265207115541|10|37.52|0.02318|0.08825|0.099930995329353|0.11349101049777|221.00654216282|203.63135113553|87.121695040501|0.581|0.387|0.19508|31|14|0.0012992961373391|0.072233098712446|32.819000244141|2006-10-08|-0.2708|2008-11-23|0.27194|2011-10-30
2024-04-13 23:07:28|WEEKLY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|56.906226387964|23|1.6849319250054|0.012|1|2|0.00715|57.78|-0.02527|13|-0.025268122742413|13|41.35|-0.00019|0.03775|0.050300272985359|0.10905057199059|233.2748042126|413.291256292|1485.3469722649|0.571|0.347|0.13437|49|23|0.001808486328125|0.045248901367188|82.379997253418|2019-09-08|-0.14446|2008-10-12|0.18165|2000-03-19
2024-04-13 23:07:30|WEEKLY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|-45.377382992245|5|1.8774607176704|0.0565|-1|1|0.05649|39.25|0.03933|18|0.039326455501898|18|40.17|0.04677|0.09366|0.084293826292771|0.17957669949306|462.78558619738|816.44115146425|3191.0568610857|0.75|0.417|0.20181|36|21|0.0035885862068966|0.068803855172414|56.819999694824|2021-11-21|-0.2735|2002-09-29|0.26875|2002-10-13
2024-04-13 23:07:31|WEEKLY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|-16.178516678667|12|0.52570643321976|-0.0834|-1|1|-0.08337|15.88|0.08273|64|0.082730083965325|64|34.57|-0.0962|-0.00729|-0.085807707523362|-0.085810970507456|15.702476525523|29.082986911289|55.719298647161|0.643|0.429|0.15259|28|14|0.00023805924412666|0.054222185903984|44.770000457764|2008-06-15|-0.33985|2008-10-12|0.20947|2008-10-19
2024-04-13 23:07:32|WEEKLY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|188.8765708156|75|7.6670748879671|0.1867|1|1|0.18666|202.8|0.24649|63|0.24648991307132|63|43.87|0.06403|0.10864|0.086249880717883|0.22554657271575|237.48568593933|1213.0051794439|5649.0252897035|0.667|0.4|0.16119|45|25|0.00268345703125|0.051595053710938|212.39999389648|2024-04-07|-0.23432|1990-09-23|0.26128|1988-10-23
2024-04-13 23:07:33|WEEKLY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|50.692481937174|18|3.1692550831543|0.031|1|1|0.03103|59.8|0.45221|115|1.075581556312|73|38.97|0.1473|0.326|0.44596336770452|0.75841139451074|1157.8956376549|2726.5349997496|3476.7440838579|0.543|0.343|0.26597|35|13|0.0055773062997828|0.079917414916727|317.10000610352|2015-07-26|-0.90036|2015-09-20|0.48805|1998-03-08
2024-04-13 23:07:34|WEEKLY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|2080.5723694331|18|102.76296025306||0|0|0.12182|2270|-0.16979|11|0.35877003306717|61|35.36|0.01449|0.08884|0.13517543831431|0.2772393580249|969.51069386251|3073.4715517457|42115.028872535|0.556|0.356|0.17253|45|16|0.0045635012437811|0.05796407960199|2435.5|2024-03-24|-0.19748|2001-09-16|0.21365|2008-11-02
2024-04-13 23:07:36|WEEKLY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|-430.30824942028|32|26.090679342608|0.2538|-1|1|0.25378|350.5|-0.1608|40|-0.16080042529409|40|32.47|0.04049|0.10124|0.066479740011736|0.11764818600256|147.41365854387|278.61152368945|7570.1941973348|0.532|0.355|0.18667|62|26|0.0032454060665362|0.063673160469667|798|2021-08-15|-0.26411|2008-10-12|0.28677|2008-11-02
2024-04-13 23:07:37|WEEKLY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|401.50147080276|66|19.799103476033|0.1196|1|2|0.10859|414.5|0.00426|51|-0.074656861543024|11|42.19|-0.00327|0.04205|-0.01972839372455|0.097516070896645|29.875280523427|294.65342389612|15183.150077071|0.617|0.319|0.15369|47|21|0.003022958984375|0.051913403320313|460.60000610352|2024-02-11|-0.1486|2020-03-15|0.16726|1998-10-18
2024-04-13 23:07:38|WEEKLY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|87.025684336153|19|3.6559897701575|0.0372|1|2|0.01044|94.86|-0.16102|7|0.0099925440438879|49|48.53|0.05123|0.10324|0.17449935457368|0.27384825975368|366.0252566608|400.22705582419|408.52714649218|0.474|0.316|0.16397|19|7|0.0021464680851064|0.052856127659574|104.44999694824|2022-01-09|-0.2145|2020-03-15|0.18074|2008-11-02
2024-04-13 23:07:39|WEEKLY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|736.83950429959|11|40.281303467541|0.004|1|1|0.00398|781.2|0.07809|56|0.078086055317272|56|34.54|0.03097|0.08471|0.14391306000609|0.25817964441308|1198.8419965325|2879.8921360196|14101.083349931|0.525|0.339|0.1664|59|21|0.003338046875|0.05785298828125|904.59997558594|2023-04-30|-0.25197|2001-09-23|0.42993|1989-01-08
2024-04-13 23:07:40|WEEKLY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|31.842199361956|67|1.1953060242617|0.258|1|2|0.20539|34.86|-0.05777|14|-0.12287939432987|17|40.45|0.08466|0.14439|0.13696075541183|0.24488974797835|725.4209931617|1336.8055674877|1725.7426207679|0.571|0.367|0.19454|49|17|0.00241439453125|0.063462055664062|38.924999237061|2022-01-23|-0.19292|2020-03-15|0.22701|1998-10-18
2024-04-13 23:07:42|WEEKLY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|-11.386348290981|45|0.32604086559501|0.0088|-1|1|0.00883|10.435|0.02429|16|0.024286435529612|16|33.43|0.00941|0.04303|0.031007340382|0.032044607041777|112.9305461067|104.13585637354|38.181487188975|0.6|0.4|0.17658|40|17|0.0004480811006517|0.062686393917451|188.94000244141|2000-03-05|-0.23996|2002-06-30|0.62654|2002-07-07
2024-04-13 23:07:43|WEEKLY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|-166.99420571357|33|7.8730685711901||0|0|0.22133|141.25|-0.10456|23|-0.10455866223087|23|38.77|-0.0047|0.03342|0.027898164959348|0.088662509898755|91.752524557137|258.05179306994|3057.3593830924|0.596|0.385|0.1632|52|25|0.0023186865234375|0.050608056640625|218|2023-04-30|-0.26094|2008-10-12|0.25905|2008-11-02
2024-04-13 23:07:44|WEEKLY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|92.456064459707|79|3.2229785134311|0.9317|1|1|0.93169|103.5|0.54393|68|0.54392556914657|68|38.63|0.08119|0.16036|0.14229655279559|0.23951788894755|695.98456297773|1200.8071974307|6509.4338256127|0.471|0.314|0.18646|51|16|0.0031824853515625|0.060081591796875|104.55000305176|2024-04-14|-0.28708|2001-09-16|0.34528|1992-01-05
2024-04-13 23:07:45|WEEKLY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|42.503616273139|38|2.7021281124042|0.2379|1|1|0.23794|50.18|-0.21672|14|0.041581928747157|31|36.51|-0.04236|0.03336|-0.1223643284108|-0.078146154201236|3.4055525614817|22.537620364692|181.8774919451|0.561|0.39|0.25008|41|19|0.0020602672750978|0.081444224250326|122.87000274658|2007-07-08|-0.31507|2008-10-12|0.28335|2020-06-07
2024-04-13 23:07:46|WEEKLY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|188.79252167375|77|7.6060192243814||0|0|0.81003|205.8|-0.08679|62|0.0079638301242744|40|41.04|0.15718|0.21515|0.21243351669296|0.41274910394964|1608.7111613998|4284.2084151124|20787.878895886|0.563|0.333|0.18165|48|18|0.003748064516129|0.062808998044966|213.35000610352|2024-03-31|-0.36582|2000-11-26|0.37183|1999-12-26
2024-04-13 23:07:48|WEEKLY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|63.621223746384|20|3.1596331660019|0.2017|1|1|0.20174|71.9|0.05398|41|0.053977320782926|41|36.25|-0.01939|0.04107|-0.002899650253499|0.065894235745932|49.353626795943|296.55675563419|567.48225014147|0.604|0.434|0.17017|53|21|0.0019226804123711|0.061287948453608|77.98999786377|2007-07-15|-0.28337|2008-10-12|0.2092|2009-02-08
2024-04-13 23:07:49|WEEKLY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|-97.311873217387|25|3.3473463136422||0|0|-0.06176|86.47|-0.12009|31|-0.12009058643284|31|46|0.07167|0.12361|-0.035226527263698|-0.00099637955382425|24.853691676393|77.170342106024|1725.9480493078|0.568|0.341|0.15256|44|18|0.002105576171875|0.054881479492188|106.1036605835|2022-04-17|-0.23502|2008-10-12|0.19795|1999-01-10
2024-04-13 23:07:51|WEEKLY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|191.36385525206|22|8.2035078945137|0.294|1|2|0.26129|209.4|-0.0038|49|-0.0038033054119051|49|43.13|0.1025|0.15861|0.076961129526753|0.17270721781183|255.60189102983|454.27119456907|9694.4437766517|0.574|0.298|0.18839|47|24|0.00336779296875|0.065446987304688|218.5|2024-03-31|-0.22993|2008-10-12|0.34545|1986-02-23
2024-04-13 23:07:52|WEEKLY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|22.397942046382|3|1.1048525240495|0.0383|1|1|0.03829|25.76|-0.20301|7|-0.2030075015447|7|36.13|0.00277|0.07804|0.053117769339398|0.11224078865135|166.74355944822|455.96799224442|195.2994772433|0.585|0.415|0.19992|53|18|0.0019739853938445|0.072187777777778|143.7200012207|2007-04-22|-0.2977|1988-04-03|0.35352|1988-04-10
2024-04-13 23:07:53|WEEKLY|03835|1169015|/equities/fiat?cid=1169015|CAC40|23.220494820928|63|1.3021663609655|0.6019|1|1|0.60187|24.39|0.14375|39|-0.1690336599222|19|34.27|0.00253|0.0704|-0.014464593618482|-0.0037541698225114|87.798773345448|96.535362413448|268.48255955065|0.455|0.273|0.20874|11|4|0.0034313439635535|0.069849544419134|27.344999313354|2024-03-31|-0.26378|2020-03-15|0.205|2020-06-07
2024-04-13 23:07:54|WEEKLY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|38.419940346753|18|2.2824308797368||0|0|-0.16651|39.02|-0.24046|8|-0.014694316136101|38|33.91|0.08|0.18656|-0.044937372233503|-0.02575524507308|19.241531473532|49.342290040273|862.7018018605|0.442|0.233|0.26244|43|13|0.0032776677966102|0.085448881355932|76.932998657227|2000-02-13|-0.22306|2020-03-15|0.24736|2002-10-20
2024-04-13 23:07:55|WEEKLY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|-125.53452961335|7|11.567358472018|0.1937|-1|1|0.19369|89.5|-0.20647|6|-0.20646539105984|6|31.8|0.08758|0.15673|0.21157188061238|0.31869767734695|5000.7920863841|6646.867818762|28870.967519891|0.563|0.375|0.19394|64|26|0.0040970112689858|0.062539779519843|402.10000610352|2022-01-09|-0.36416|2001-09-16|0.24193|2000-02-06
2024-04-13 23:07:57|WEEKLY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|138.98753620475|114|6.8826149500596|0.8873|1|1|0.88733|158.8|-0.07541|12|0.033570066950808|52|43|0.04496|0.10546|0.048307356393519|0.1184083339115|164.15126116057|397.36213317951|1180.6691844142|0.644|0.378|0.18559|45|22|0.0020755517578125|0.0616121875|162.55000305176|2024-04-14|-0.18684|1987-10-25|0.28535|2000-02-06
2024-04-13 23:07:58|WEEKLY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|60.91671352591|76|2.3610954913635|0.1962|1|1|0.19616|69.09|-0.24188|6|0.39699749621165|96|40.24|-0.00566|0.03695|-0.00076476159639092|0.077018037938883|52.094595971085|271.72613896502|2878.7497330209|0.633|0.367|0.1593|49|24|0.0023668783585735|0.053823512457254|69.319999694824|2024-04-14|-0.29946|2020-03-15|0.29|2020-03-29
2024-04-13 23:07:59|WEEKLY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|27.096361891891|19|1.0625958877117|-0.0221|1|2|-0.03722|28.45|-0.12357|8|0.049481236933121|46|42.07|0.03067|0.13367|0.13428388973365|0.10537690339197|493.95637460316|255.86764502788|90.174331064706|0.552|0.414|0.16013|29|8|0.00092864297253635|0.060458344103393|63.880001068115|2007-11-25|-0.32214|2020-03-15|0.26466|2002-08-25
2024-04-13 23:08:01|WEEKLY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|108.56383342036|73|3.8068680447404|0.1645|1|1|0.1645|113.05|-0.12583|38|0.11620969241162|53|44.58|0.05476|0.14011|0.12586466363385|0.2813445132044|129.21323471816|297.30492264725|1268.7991581121|0.442|0.256|0.18601|43|14|0.0023780392156863|0.05845282051282|120.62000274658|2024-03-31|-0.63574|1988-01-10|0.24048|1988-02-14
2024-04-13 23:08:02|WEEKLY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|9.3398429438316|18|0.32749348547026|0.0985|1|2|0.03417|9.928|-0.07843|20|-0.078426414037051|20|36.91|0.00715|0.07314|0.066934019882052|0.095711226557815|285.50637915398|334.21269004495|190.55662912558|0.618|0.4|0.16713|55|23|0.0014384367366878|0.057470527601368|145.16000366211|2000-03-12|-0.5934|2017-05-21|0.39778|2002-08-25
2024-04-13 23:08:03|WEEKLY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|63.680896643506|22|3.5330340452635|0.3831|1|2|0.34539|73.62|-0.18424|8|-0.18424156711417|8|10.05|0.01249|0.0337|0.014199632295572|0.026267631401522|347.14228956815|548.60868767636|309.71813768955|0.567|0.363|0.04557|201|14|0.0013436207741303|0.04658780499755|262|2015-03-08|-0.26958|2020-03-15|0.4826|2020-06-07
2024-04-13 23:08:05|WEEKLY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-14.622254448299|43|1.2725067286799||0|0|0.66033|10.805|-0.32117|41|-0.3211694611264|41|29.31|-0.06903|0.00329|-0.022265448382618|0.012965677285739|73.078940447704|91.168617539988|65.88414973478|0.375|0.313|0.20525|16|4|0.00071829745596869|0.069060802348337|85.349998474121|2021-07-25|-0.51984|2023-10-29|0.2326|2020-04-12
2024-04-13 23:08:05|WEEKLY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|2478.6667699019|73|113.11107669937||0|0|1.08475|2829|0.25108|91|0.25108317236567|91|47.33|0.07529|0.12164|0.14771720626199|0.26589165214307|319.52400454216|415.51328503203|1263.1155889544|0.733|0.467|0.18601|15|7|0.0040229283887468|0.057143695652174|2870|2024-04-14|-0.21475|2020-03-15|0.20327|2009-05-10
2024-04-13 23:08:07|WEEKLY|03846|6635|/equities/3i-infrsttr|FTSE350|295.25089441012|22|11.290351951973||0|0|-0.03116|326.5|-0.10855|59|-0.17053206002729|24|45.84|-0.00061|0.03471|-0.017492006435863|0.020737081583299|77.823261286421|108.2286270364|342.45858248501|0.579|0.316|0.09492|19|7|0.0016834080717489|0.03140985426009|368.5|2022-04-24|-0.16962|2008-12-07|0.1921|2008-12-14
2024-04-13 23:08:08|WEEKLY|03847|28357|/equities/4imprint-group-plc|FTSE350|5007.068088515|176|485.31063716166||0|0|1.27046|6380|0.17677|84|0.17676767676768|84|4.88|0.02318|0.04543|0.054262359005025|0.091966025885858|153048.27958632|494092.32470006|6153.5493646035|0.594|0.368|0.0436|394|23|0.0033229313632031|0.049944652049571|6780|2024-04-14|-0.33047|2020-03-22|0.66667|2000-03-05
2024-04-13 23:08:09|WEEKLY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|-116.44021928582|20|11.193752180271||0|0|-0.14164|80.6|-0.13902|29|-0.13902440885218|29|39.5|0.10474|0.18502|0.053554380858916|0.09451831456149|89.439014516325|122.68492851363|47.833826987609|0.542|0.417|0.26497|24|10|0.0015141571871768|0.092079679420889|494|2021-09-26|-0.28828|2023-02-05|0.47292|2008-12-21
2024-04-13 23:08:10|WEEKLY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|494.39393915175|13|28.411322649005|0.0595|1|1|0.05948|570|-0.1459|30|-0.13216266173752|27|5.7|0.00228|0.02162|0.014939297964521|0.039600733740001|1101.0798498487|11096.427705732|3575.9097553646|0.577|0.373|0.03216|359|24|0.0021947450218553|0.032781189898009|961.61322021484|2019-06-16|-0.29506|2019-07-21|0.2302|2012-06-17
2024-04-13 23:08:11|WEEKLY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|1267.3899939384|22|32.203335353882|0.0778|1|2|0.05728|1366|0.4527|54|0.45270272458801|54|25.64|0.033|0.07877|0.05261470569283|0.089438018207903|455.18822639923|753.24494064682|1397.7283874749|0.552|0.403|0.09466|67|18|0.001947107533065|0.034462863714779|1622.8000488281|2021-09-05|-0.30408|2020-03-22|0.18182|2020-03-29
2024-04-13 23:08:13|WEEKLY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-175.4772094959|36|11.29656932334||0|0|0.25428|139.45|0.05248|39|0.052475887867205|39|40.5|-0.02673|0.02793|0.08194139632192|0.045831073293471|210.60406168167|123.53338521791|56.837168730049|0.5|0.273|0.19641|22|8|0.00054197624190065|0.067678304535637|501.92999267578|2015-05-24|-0.23523|2009-03-08|0.36013|2009-03-15
2024-04-13 23:08:14|WEEKLY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|2451.6863348705|87|129.78968958497||0|0|0.18423|2671|-0.11237|11|-0.11237321872243|11|40.61|0.05311|0.10375|0.068649370831826|0.19156244065527|150.5768919577|305.51869614848|1048.5612392727|0.565|0.348|0.17057|23|8|0.003023931372549|0.054486656862745|3420.0185546875|2021-08-22|-0.29174|2011-11-13|0.18636|2008-07-20
2024-04-13 23:08:15|WEEKLY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|-340.08329307779|27|29.610261916705|-0.1431|-1|1|-0.14308|294|-0.21919|61|-0.21918634798804|61|42.17|-0.13833|-0.10402|-0.075531308437211|-0.075462854019824|71.24329411221|77.081442572663|135.39215172343|0.667|0.5|0.301|6|4|0.0023531899641577|0.090018207885305|480.68499755859|2021-01-24|-0.18632|2020-03-15|0.2384|2023-12-10
2024-04-13 23:08:15|WEEKLY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|1133.9280998376|63|31.61456931629|0.1724|1|1|0.17241|1224|0.29773|88|0.29772743896104|88|4.63|-0.0001|0.01198|0.010560351836132|0.024074656849462|1649.9803854236|6436.056365192|3140.0718685842|0.641|0.404|0.02456|451|17|0.0018620269642027|0.025052519758252|1255.5|2024-04-07|-0.22677|2008-10-12|0.15435|2020-04-12
2024-04-13 23:08:16|WEEKLY|03855|942426|/equities/p2p-global|FTSE350|832.66956800575|36|12.239216638448|0.1421|1|1|0.14211|868|-0.15473|2|-0.15473441108545|2|35.56|-0.02579|0.00687|-0.06014125612305|-0.057231025599357|72.774761036426|78.402491905396|82.274881516587|0.556|0.444|0.09419|9|4|0.00011529577464789|0.032695633802817|1193|2015-02-01|-0.34426|2020-03-22|0.45417|2020-03-29
2024-04-13 23:08:18|WEEKLY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|-2232.4174889673|60|161.28745660998|0.2265|-1|1|0.22646|2201.5|-0.18894|7|-0.18894271872328|7|32.61|-0.0313|0.02581|-0.099476148522611|-0.032271766297173|4.7658068624561|35.355900427743|307.34329715447|0.579|0.368|0.25919|38|22|0.0026744761171032|0.085584707241911|4292.5|2022-04-24|-0.23456|2016-01-10|0.35517|2008-11-30
2024-04-13 23:08:19|WEEKLY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|1861.0735645542|17|131.90980465382|0.388|1|2|0.33177|2266|-0.17832|40|0.010143406785589|18|5.4|0.00286|0.0374|0.03018188993953|0.071652646714215|20803.037915841|1345747.9099789|365483.86815684|0.652|0.414|0.0644|379|21|0.0054592829457364|0.059764927325581|2335.6059570312|2024-04-14|-0.26619|1987-11-08|0.40404|1985-02-03
2024-04-13 23:08:20|WEEKLY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|-165.5787863987|112|6.8595954662333||0|0|0.22009|146|0.06736|65|0.067355425204503|65|58.17|-0.02441|0.05062|0.053779667176435|0.10924092933608|115.8463906326|122.86701168|117.74193548387|0.5|0.333|0.14123|6|2|0.0009525652173913|0.050808847826087|238.5|2022-01-09|-0.19512|2020-03-01|0.22378|2020-04-12
2024-04-13 23:08:21|WEEKLY|03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|277.72437162988|24|12.591876123374|0.2881|1|2|0.15244|316|-0.2352|29|-0.23520485039614|29|44.78|-0.04085|0.03422|0.016153580415511|0.0080503896659737|99.066500116315|94.477717383022|144.95412844037|0.556|0.444|0.23363|9|5|0.0022035915492958|0.074978779342723|469|2018-07-22|-0.20545|2020-04-05|0.31144|2023-01-29
2024-04-13 23:08:22|WEEKLY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|176.05857813207|18|14.247706174612|-0.0871|1|2|-0.11701|187.9|-0.13531|31|-0.13530825716105|31|30.9|-0.09115|-0.01413|-0.031161505007657|-0.040532789212766|45.181989676179|51.663477171674|96.980642011089|0.586|0.414|0.22523|29|9|0.0012523220153341|0.074200109529025|581.5|2020-02-23|-0.23038|2020-03-15|0.21145|2022-11-13
2024-04-13 23:08:24|WEEKLY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|4790.8528584705|7|333.04904717652||0|0|0.01293|5796|-0.20414|18|0.031801350468307|34|8.75|0.0597|0.09498|0.1159342844831|0.19388733263244|283374.81138223|2730321.4442995|57614.311712135|0.605|0.4|0.07577|220|21|0.0058120393374741|0.073557158385093|6572|2021-12-12|-0.83333|2003-03-16|0.73611|2003-03-23
2024-04-13 23:08:25|WEEKLY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|2168.1673874529|75|98.615266813498|0.5463|1|1|0.54627|2406|-0.01059|33|-0.010593507357076|33|4.85|-0.00114|0.01575|0.011564093180632|0.034635380878802|956.8427715246|15903.69771947|3007.5|0.587|0.373|0.03892|426|21|0.0021205046728972|0.042505836448598|3606|2015-12-06|-0.17175|1987-10-25|0.29577|1983-05-29
2024-04-13 23:08:26|WEEKLY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|39.172603146192|17|2.3911776671625|-0.1474|1|1|-0.14735|41.2|-0.15994|28|-0.15994132475169|28|58.92|0.02334|0.06739|0.15212480471741|0.15078175224691|210.11759070356|181.31717122602|154.50965440976|0.462|0.385|0.18487|13|6|0.0011322378516624|0.052261841432225|88|2020-04-05|-0.13723|2009-09-06|0.33334|2010-01-17
2024-04-13 23:08:26|WEEKLY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-233.75512914365|28|22.901708697298|0.3658|-1|1|0.36579|158.3|0.23183|31|0.23183179969263|31|65.25|0.3269|0.4276|0.050619614688931|0.050619614688931|107.09653203|107.09653203|3.9126330363624|0.5|0.5|0.40559|4|2|-0.0052040277777778|0.15687711805556|4067.2880859375|2018-10-14|-0.38994|2019-07-28|0.81528|2020-03-29
2024-04-13 23:08:27|WEEKLY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|9605.9886693478|1|1549.9205611997||0|0|0|11064|-0.16811|7|0.19483712354026|74|31.4|-0.10244|-0.06502|-0.083782531384226|-0.034796829265343|23.793739043478|65.228505811682|486.32967032967|0.6|0.4|0.15792|25|12|0.0025108025477707|0.051119566878981|12828.450195312|2023-03-12|-0.13014|2017-07-30|0.17843|2014-05-04
2024-04-13 23:08:29|WEEKLY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|672.41428201873|63|30.51930816818||0|0|0.07709|687.4|-0.02575|25|0.1947501958057|89|31.62|-0.08353|-0.03538|-0.067719245375732|0.011532684060124|57.559981912345|100.49697527364|258.90773047611|0.538|0.231|0.18435|13|5|0.0027315010570825|0.057427167019028|768.40002441406|2024-03-24|-0.15728|2020-03-22|0.17763|2018-06-10
2024-04-13 23:08:29|WEEKLY|03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|591.52411928082|6|41.525295607566|0.28|1|2|0.04127|716.6|-0.21162|20|0.046515766711252|35|31.57|-0.0353|0.08089|0.0036507539340636|0.22082676026845|78.809750234893|168.29803269907|297.34438820993|0.857|0.429|0.23786|7|4|0.0063146017699115|0.068350530973451|733.40002441406|2022-09-04|-0.22868|2020-02-02|0.48|2022-08-07
2024-04-13 23:08:30|WEEKLY|03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH|3026.8258379122|21|65.891387362586||0|0|0.13146|3219|0.00498|60|0.0049800791862589|60|27.41|0.01876|0.13278|0.13170321626389|0.23546782108823|613.17834207851|2518.2383721947|4200.7048354115|0.551|0.408|0.18175|49|14|0.0042347248716067|0.061872531181218|4302.9501953125|2020-08-30|-0.50237|2017-05-28|0.31259|2006-09-17
2024-04-13 23:08:31|WEEKLY|03869|6810|/equities/british-empire-trust|FTSE350|215.74009966774|22|5.1699667774184|0.1192|1|1|0.11922|230|-0.09192|3|-0.066004977924356|39|5.39|0.00857|0.02502|0.019171061828514|0.03918923769068|5989.106237935|47171.961006431|6534.0909444966|0.662|0.455|0.0306|385|18|0.0022978969957082|0.024795140677158|233.5|2024-04-14|-0.17854|1987-10-25|0.2931|1986-04-06
2024-04-13 23:08:32|WEEKLY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|437.65963713911|22|21.119706819693||0|0|0.09|460.2|-0.04973|35|-0.14895673745393|19|40.58|-0.05117|-0.00579|-0.043369370084237|-0.021297840083185|28.791403357362|61.009009907164|95.51879533511|0.488|0.326|0.16424|43|17|0.0011522763306908|0.068545033975085|1284.4000244141|1998-04-19|-0.43495|2009-03-08|0.48837|2008-11-02
2024-04-13 23:08:34|WEEKLY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-597.28572320535|10|30.622728822704||0|0|-0.01623|501|0.239|64|0.2390047940746|64|42|0.0698|0.11555|0.20230737429009|0.29533518947955|215.10015027676|197.76276376416|183.24564013874|0.417|0.25|0.19315|12|4|0.0019791617933723|0.05969216374269|651.40002441406|2022-01-09|-0.17441|2018-11-18|0.1684|2023-06-04
2024-04-13 23:08:35|WEEKLY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|433.18915384138|39|30.065636989438|0.5206|1|2|0.34605|508|-0.14592|59|-0.14592276003137|59|17.35|-0.00181|0.03458|0.030813111821282|0.072616950969724|91.415812547801|238.11500906177|192.85524199439|0.529|0.333|0.12865|102|25|0.001590110619469|0.066426161504425|1301.3900146484|2014-03-02|-0.30001|1993-09-12|0.31933|2021-04-18
2024-04-13 23:08:36|WEEKLY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1209.0203342197|36|179.44861347849|0.2971|1|1|0.2971|1318.5|0.66543|108|0.66543076398181|108|39.11|-0.00181|0.04642|0.098780558865356|0.11286367095784|195.62820344945|198.38174202881|353.48525469169|0.474|0.421|0.12833|19|4|0.0021221593830334|0.050535179948586|1377.3229980469|2024-03-31|-0.1352|2011-08-07|0.10569|2020-11-22
2024-04-13 23:08:37|WEEKLY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|684.85575956082|10|22.474325692445|0.0009|1|2|-0.02139|732|0.1587|56|0.43578643578644|38|4.67|0.00103|0.02502|0.019611726007045|0.042766429631107|7060.1182615209|80281.145102005|3420.5608086374|0.642|0.413|0.03791|458|25|0.002198776744186|0.033966706976744|1136|2021-02-21|-0.20704|1987-10-25|0.18235|1986-12-14
2024-04-13 23:08:38|WEEKLY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|92.031989351166|3|8.4893368829448|0.1059|1|2|0.06944|115.5|-0.26061|21|-0.26060607216575|21|47.43|-0.03966|0.03916|0.016755787446537|-0.26060607216575|95.68593868|73.939|60.789473684211|0.286|0.143|0.25289|7|2|0.00053607784431138|0.10087308383234|215|2018-02-04|-0.38425|2020-04-05|0.50571|2020-03-29
2024-04-13 23:08:40|WEEKLY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|320.10739315221|5|20.265003787869|0.0309|1|2|-0.04091|370.4|0.18104|49|0.18104057978612|49|5|-0.00195|0.02338|0.014481554549419|0.037530122225812|1389.2296515228|16563.05205918|172.7853721758|0.547|0.351|0.05035|430|17|0.0013908503717472|0.060507620817844|456.33999633789|2007-12-16|-0.35054|1998-10-25|0.43572|1999-02-07
2024-04-13 23:08:41|WEEKLY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|4117.3623664865|99|322.27364712321|2.1935|1|1|2.19355|4950|-0.22654|12|-0.22654166894374|12|31.41|-0.12269|-0.00115|-0.054263809296244|-0.014710927197782|42.35078044301|72.243574792159|480.58252427185|0.529|0.353|0.21713|17|7|0.0038607278481013|0.076298908227848|5310|2024-03-17|-0.33551|2017-02-12|0.1878|2020-04-12
2024-04-13 23:08:41|WEEKLY|03878|6554|/equities/bankers-investment-trust|FTSE350|103.44776299928|10|2.8408443695275|0.0755|1|2|0.05871|111.8|0.05882|106|0.22222214834767|90|5|0.00154|0.01878|0.013548343710799|0.0340865413553|2744.5263771628|29062.411357262|4581.967230735|0.669|0.423|0.0299|426|16|0.0021211022886502|0.029489364782812|125.59999847412|2022-01-09|-0.22008|2008-10-12|0.12339|2008-11-02
2024-04-13 23:08:42|WEEKLY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|157.8651757507|8|10.252448312389|0.1168|1|1|0.11677|182.86|-0.04015|50|-0.10041497780484|8|4.89|-0.00504|0.01896|0.014738757891172|0.037425860683689|1994.2999901684|30930.905769886|669.08159941756|0.599|0.38|0.05172|439|25|0.002517022758941|0.06453277751974|714.57000732422|2007-03-04|-0.47752|2009-01-25|1.07209|2009-02-01
2024-04-13 23:08:43|WEEKLY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|-565.84451870547|5|44.470879309319|0.0287|-1|1|0.02872|460|-0.02149|17|-0.021487590695216|17|39.1|0.08101|0.17869|0.25562989671936|0.34184696022427|767.37798613288|679.95149155441|868.7440856884|0.7|0.5|0.22073|20|8|0.0042167684478372|0.075866399491094|889.19598388672|2020-02-23|-0.2806|2020-03-15|0.42061|2009-04-12
2024-04-13 23:08:45|WEEKLY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|-140.93627904747|76|4.7019445743813|0.161|-1|1|0.16104|129.2|-0.1387|14|-0.13870247555074|14|35.44|-0.01561|-0.00074|-0.012325917934291|0.018213692477693|82.323388818821|110.74355061934|127.32826982748|0.813|0.438|0.08051|16|11|0.00055750778816199|0.025776947040498|183|2021-05-02|-0.08442|2020-03-22|0.11322|2020-04-05
2024-04-13 23:08:46|WEEKLY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|566.57265622153|8|35.59114629598|0.0893|1|2|0.01632|654|0.03587|34|0.035868923194493|34|38.28|-0.03986|0.00731|0.043979144501003|0.097289294287462|139.64958842956|224.891910511|1024.1152423259|0.621|0.414|0.17891|29|12|0.00289315129812|0.058131951656222|735.82598876953|2023-03-12|-0.21873|2020-09-27|0.26116|2008-11-02
2024-04-13 23:08:47|WEEKLY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2342.9263901822|19|135.62994575942|0.0545|1|2|0.04016|2538|0.22322|65|0.019269776876268|61|4.95|0.00236|0.02654|0.017653635550801|0.050826962157918|2542.0204736945|134386.7972009|5014.8191452124|0.581|0.37|0.04861|427|26|0.0028780018761726|0.051278438086304|4336|2020-02-23|-0.25655|2020-03-22|0.33648|2020-04-12
2024-04-13 23:08:48|WEEKLY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|4245.3924937017|22|189.31791971212|0.0428|1|2|0.00907|4562|-0.07683|24|-0.076828969904575|24|6.15|0.01333|0.04405|0.03495465553538|0.078927817288165|19610.047986701|441710.29074158|37393.44320756|0.614|0.383|0.05438|329|20|0.0041938092909535|0.049180464547677|5552.3999023438|2020-02-23|-0.38755|2004-12-05|1.51198|1986-01-12
2024-04-13 23:08:49|WEEKLY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|-2541.7801255947|6|107.17326703201||0|0|-0.06866|2389|-0.14067|11|-0.14066771563573|11|34.73|-0.02278|0.03109|-0.0092864602898658|0.065312529286786|38.407037430296|184.23155811587|1234.1788033301|0.625|0.4|0.22753|40|18|0.0031805164992826|0.076569942611191|2880.5|2023-01-29|-0.20883|2020-03-15|0.49091|2008-11-30
2024-04-13 23:08:51|WEEKLY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|1022.7357004741|19|59.476227747254|-0.0783|1|1|-0.07828|1048|0.29081|68|0.29081177520071|68|47.31|0.13839|0.18745|0.20893405164961|0.36207012779194|875.9895592517|1426.9457067968|758.5957627948|0.654|0.423|0.19966|26|14|0.0024426282051282|0.060147788461538|1760|2022-01-02|-0.17196|2008-11-16|0.20621|2009-03-15
2024-04-13 23:08:52|WEEKLY|03887|14094|/equities/blckrck-sm-co|FTSE350|1231.5084736292|22|37.588559323397|0.0366|1|1|0.03664|1358|0.33905|110|0.36689655172414|70|5.08|0.01477|0.02958|0.022909393084986|0.041512390861603|19910.896254395|55704.733582564|4178.4615384615|0.638|0.408|0.02509|412|21|0.0021610879848628|0.027492923368023|2230.2819824219|2021-09-12|-0.21417|2020-03-22|0.23883|2020-04-12
2024-04-13 23:08:52|WEEKLY|03888|14018|/equities/blackrock-world-mining|FTSE350|-574.20465365044|49|24.755946358766||0|0|0.08682|568|-0.12244|18|-0.12243912236006|18|28.39|0.01274|0.05833|0.015654178655211|0.035658375658847|83.191061270445|135.13826700944|540.95238095238|0.556|0.407|0.15886|54|18|0.0019219038583175|0.055972966476913|830|2011-01-09|-0.29939|2008-10-12|0.23249|2008-12-14
2024-04-13 23:08:53|WEEKLY|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|69.649279475576|10|4.0303550564261|0.03|1|1|0.02999|79|0.23451|117|0.23450783361728|117|65.73|0.09757|0.12384|0.10345666595326|0.11360209553192|219.29300958305|182.48480613462|73.831775700935|0.6|0.4|0.1296|15|9|0.00042415075376884|0.043347989949749|155|2018-07-01|-0.4759|2020-03-22|0.34713|2020-03-29
2024-04-13 23:08:54|WEEKLY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|144.74628218174|18|4.5395718940097|0.0904|1|1|0.09041|159.2|-0.03989|38|-0.064000040690104|19|4.93|0.0082|0.02738|0.019319686694815|0.03576171870403|2640.4627102191|8381.7068934199|573.69368269637|0.671|0.434|0.02948|429|22|0.0018078772258669|0.026235852858482|886|2014-07-06|-0.89785|2014-08-24|0.19955|2020-04-12
2024-04-13 23:08:56|WEEKLY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|597.32455649712|3|37.558481167626|0.0373|1|2|0.01938|710|-0.0828|41|-0.082801797073329|41|5.08|-0.00511|0.02309|0.013907515943821|0.064963316465179|-19123.342231647|881184.92902184|47019.867846633|0.645|0.398|0.06176|417|27|0.0050028726415094|0.055612325471698|1052.6059570312|2018-06-24|-0.45815|1985-12-08|2.88406|1986-01-12
2024-04-13 23:08:57|WEEKLY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|455.46370804012|1|22.328762969375||-1|0|0|539.1|-0.13137|20|-0.10331204721828|8|4.98|-0.0023|0.01977|0.007165414676385|0.028295732193754|323.1420927012|6373.9709039946|1063.9431518992|0.588|0.368|0.04162|432|19|0.001794653971203|0.048293873664654|723.08001708984|2006-04-30|-0.30086|2020-03-15|0.21375|2020-03-29
2024-04-13 23:08:58|WEEKLY|03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP|496.20289990014|27|6.0990333666215|0.4857|1|2|0.00586|515|-0.51032|18|-0.10674485013632|16|30.87|0.10661|0.17758|0.12737737180006|0.18019590058135|494.00516612689|749.87810723106|1694.6364275855|0.511|0.362|0.16895|47|17|0.0032133920108328|0.060303209207854|527|2022-04-10|-0.275|2002-10-20|0.64103|2022-04-03
2024-04-13 23:08:59|WEEKLY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|-2592.5092722761|64|94.454668318936||0|0|0.24024|2307|0.07677|55|0.07677304964539|55|4.95|-0.00138|0.02912|0.01916108965228|0.053051303358962|-1064.1737123871|337736.36784578|8475.3859595733|0.595|0.4|0.04607|422|18|0.0029803158383651|0.046536144914073|5643.6000976562|2017-06-11|-0.3142|1998-08-30|1.0878|1983-06-26
2024-04-13 23:09:00|WEEKLY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|327.31599335384|22|22.175080857577|0.0343|1|1|0.03431|379.8|-0.14026|10|-0.1402581445302|10|4.98|0.0064|0.02737|0.028967265607581|0.055296893544491|48301.88635511|339896.25774698|686.05488368067|0.605|0.388|0.04208|428|18|0.0016769112865769|0.04999133766837|1449.5|2007-01-07|-0.24998|1987-10-25|0.30429|2020-04-12
2024-04-13 23:09:02|WEEKLY|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-918.3021155166|28|41.14063465498|-0.0067|-1|1|-0.0067|826|-0.05124|28|-0.051240762279605|28|51.67|0.08475|0.13151|0.11756274152861|0.2079920875149|239.81832596661|285.09995229427|351.48936170213|0.611|0.389|0.16751|18|8|0.0020382654127482|0.056460825496343|1079|2019-10-20|-0.24771|2006-03-05|0.22356|2008-10-19
2024-04-13 23:09:03|WEEKLY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|-126.29606517423|43|6.3246362354248|0.16|-1|1|0.16|107.1|-0.10211|18|-0.10211267605634|18|37.35|0.00136|0.05497|0.06218461179499|0.079885954540475|149.98050572686|158.02115959921|118.08158994232|0.55|0.45|0.19002|20|10|0.0010536121673004|0.059421812420786|502.60000610352|2015-12-06|-0.21787|2017-01-29|0.21842|2020-11-15
2024-04-13 23:09:04|WEEKLY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|2934.4063976783|19|111.4795864912|-0.0171|1|2|-0.0341|2974|-0.17355|31|-0.10055865921788|8|4.91|-0.0067|0.01907|0.012249553553898|0.04189837062699|1529.1386307752|68292.337003005|5577.6444430263|0.615|0.378|0.04608|434|18|0.0025493525850023|0.041731779226828|3306.1298828125|2024-02-25|-0.31745|1987-10-25|0.19513|1991-03-31
2024-04-13 23:09:05|WEEKLY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|-1457.1731802379|46|89.461048309644||0|0|0.465|1169.5|0.13059|30|0.13059219032842|30|40.67|0.04986|0.10714|0.11740656530905|0.2186642329868|296.62358142526|386.84368952937|315.91030832975|0.833|0.5|0.18343|18|9|0.002471583011583|0.064575662805663|2656|2023-04-30|-0.20378|2012-09-16|0.1708|2020-04-12
2024-04-13 23:09:06|WEEKLY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|127.38658224118|4|15.037805919606|0.0683|1|1|0.06832|172|0.28818|47|0.25396169944507|89|5.84|0.05094|0.09513|0.099541258505126|0.18206242823016|4199.6251051344|506681.59234937|905.7398740025|0.551|0.365|0.07238|356|11|0.0032241354466859|0.067632694524496|577.69000244141|2010-08-22|-0.44966|1986-01-05|0.70815|2004-01-25
2024-04-13 23:09:08|WEEKLY|03901|6757|/equities/caledonia-investment|FTSE350|-3583.123835369|43|115.66609565678|-0.0702|-1|1|-0.0702|3430|-0.15324|47|-0.15323645970938|47|4.9|0.00545|0.02566|0.027289799833014|0.057076175685037|29787.823927116|278455.98396961|3800.132859318|0.584|0.364|0.03686|428|28|0.0021761739943873|0.029474869036483|4065|2022-11-27|-0.22457|2020-03-22|0.36054|1986-10-19
2024-04-13 23:09:09|WEEKLY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-19.813682802873|43|2.2530050064196|0.5081|-1|1|0.50808|14|-0.11877|16|-0.11876615833025|16|19.2|0.02412|0.08136|0.044693638338157|0.10256719492094|285.91837354918|1446.6129524511|308.37004664392|0.63|0.413|0.11529|92|15|0.0024934015486726|0.071549375|857|2013-02-24|-0.55116|2018-02-04|0.64277|2020-04-12
2024-04-13 23:09:10|WEEKLY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|119.66252908524|18|7.5394290671518|0.0638|1|2|0.02338|135.7|-0.01488|85|-0.014883104271271|85|47.27|0.031|0.09445|-0.0072042906539128|0.00073901543817858|92.927501452323|97.502309829524|109.43548140987|0.4|0.333|0.18825|15|4|0.00095716253443526|0.058290110192837|475|2015-08-23|-0.19143|2020-03-22|0.40119|2020-11-15
2024-04-13 23:09:11|WEEKLY|03904|942375|/equities/card-factor|FTSE350|77.787742602218|74|9.3448359412311|0.6005|1|2|0.35201|94.1|-0.36441|15|-0.3644067946046|15|40.36|-0.05575|0.05529|0.021757982081607|-0.11870416274086|83.332737966058|52.947108444244|51.734564181584|0.545|0.364|0.28164|11|5|0.0014177949709865|0.10275926499033|368.39001464844|2015-12-20|-0.36497|2020-03-22|0.57097|2020-04-12
2024-04-13 23:09:12|WEEKLY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|978.22461316928|19|110.36404321722|-0.0828|1|2|-0.1944|1036|-0.16292|52|-0.16291574746771|52|36.55|-0.05034|0.03537|-0.0137011954864|0.028014808477868|49.951580266764|93.76526147797|116.1239670066|0.485|0.333|0.24783|33|12|0.0019500245098039|0.078927704248366|5435|2017-09-03|-0.41408|2020-03-15|0.57059|2020-04-12
2024-04-13 23:09:14|WEEKLY|03906|14020|/equities/centamin-egypt|FTSE350|102.6916187777|20|7.6361278370388|0.2965|1|1|0.29652|130.3|0.00149|42|-0.067322029436144|23|29.36|0.01106|0.11701|0.12312520707583|0.26391945016306|140.85631681205|485.08810162809|1681.2903619582|0.513|0.333|0.28182|39|17|0.004906589347079|0.092071288659794|233.30000305176|2020-08-09|-0.38171|2012-11-04|0.42347|2013-01-13
2024-04-13 23:09:15|WEEKLY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-151.2819446925|21|8.2478719056737||0|0|0.10054|133.3|0.59355|53|0.59354835428217|53|43.66|-0.01243|0.04219|-0.0071484043604455|0.068295670696309|45.507313050543|164.4108421811|199.64057174413|0.594|0.344|0.1897|32|13|0.00136481298518|0.066328496824277|403.30999755859|2013-09-22|-0.37901|2020-03-15|0.21375|2020-05-03
2024-04-13 23:09:16|WEEKLY|03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1.9076982323404|107|0.55089940926519||0|0|0.99395|0.381|0.72765|81|-0.033550865823748|11|37.1|-0.03707|0.07851|0.050272123513842|0.15826316211116|122.19327127688|222.49126253146|0.21757752888548|0.65|0.3|0.21722|20|9|-0.0003332429245283|0.10753616745283|310.71209716797|2017-05-14|-0.80924|2022-08-21|1.47319|2022-11-06
2024-04-13 23:09:16|WEEKLY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|-419.38901897301|43|12.671898191577||0|0|-0.03562|407|-0.1166|10|-0.11660257432038|10|4.85|-0|0.01783|0.013167176406365|0.031374990478993|2760.4673787353|21289.585137095|1611.8811881188|0.647|0.417|0.03045|434|18|0.001620009310987|0.028243822160149|448.5|2020-01-05|-0.25926|1987-10-25|0.13957|2008-11-30
2024-04-13 23:09:17|WEEKLY|03910|28600|/equities/clarkson-plc|FTSE350|3556.3003970071|18|162.89986766428|0.3505|1|2|0.28931|4100|-0.25316|6|-0.25316455696203|6|7.46|0.00413|0.0355|0.032349681291665|0.065782783545739|2019.8719159264|11221.018030068|4183.6734693878|0.642|0.412|0.06158|260|20|0.0031968778742974|0.056819514563107|4225|2021-11-07|-0.25714|1992-07-12|0.43902|2000-03-05
2024-04-13 23:09:19|WEEKLY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|-551.90352047159|126|66.196678130941||0|0|0.66043|460.8|0.09601|53|0.096005054833707|53|33.05|-0.04161|0.00272|-0.017939110697447|0.0033581338048093|74.654202903612|97.378725839552|81.62975868786|0.6|0.35|0.15774|20|8|0.00058852417302799|0.057658129770992|1715|2017-05-07|-0.29666|2024-02-18|0.18459|2020-11-15
2024-04-13 23:09:20|WEEKLY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-101.21142508346|86|5.952608511706|0.561|-1|1|0.56104|82.7|-0.18087|13|-0.18086959175442|13|49.13|0.13458|0.20395|0.20756704652088|0.36987361243361|1022.8267736112|1444.7063701007|75.181815407493|0.633|0.367|0.12731|30|13|0.0014903976908275|0.056824060295061|778|2007-01-14|-0.90167|2012-03-04|0.30142|2000-02-27
2024-04-13 23:09:21|WEEKLY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|67.236003823418|65|4.8879992341537|0.1515|1|1|0.15152|79.8|-0.18838|23|-0.18837672226008|23|5.2|0.00519|0.03693|0.03025979977897|0.063228642000415|15201.736230658|378861.63580165|89.93576020813|0.642|0.399|0.05174|391|26|0.0017542060085837|0.065519504053409|3581.2700195312|1991-10-27|-0.5532|1993-04-04|0.56|1984-06-10
2024-04-13 23:09:22|WEEKLY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|2248.4760578519|14|90.165268090919||0|0|0.01861|2408|0.14169|48|0.10698096101541|44|37.2|0.01587|0.05539|0.087654341175644|0.075203498518887|177.24710376957|140.07539687683|158.83905013193|0.533|0.4|0.1575|15|4|0.0015944833625219|0.053093485113835|2950|2019-07-07|-0.26264|2022-03-06|0.21752|2020-04-12
2024-04-13 23:09:23|WEEKLY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|2038.6491895424|10|84.155710034482||0|0|-0.02021|2182|-0.10138|28|0.3825641025641|138|52.22|0.02822|0.07704|0.084023298716744|0.23014669525624|198.25536418547|378.2977157678|376.71353032791|0.522|0.304|0.16071|23|10|0.0018544876033058|0.057198314049587|2330|2024-04-07|-0.27459|2004-09-12|0.28948|2008-11-30
2024-04-13 23:09:24|WEEKLY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|2493.6263053837|32|142.28306196131|0.0652|1|1|0.06516|2648|-0.22705|3|-0.13492741246798|28|42.58|0.05509|0.13274|0.051111403319249|0.11494882444378|125.17264456549|241.45785637989|281.87905980349|0.516|0.355|0.26615|31|12|0.0025729829755736|0.083780614359733|3098|2021-09-12|-0.40077|2000-06-18|0.43291|2009-01-18
2024-04-13 23:09:25|WEEKLY|03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP|238.047351758|128|4.4008827473334|0.1896|1|1|0.18957|251|-0.28818|19|-0.28818179043857|19|28|-0.17023|-0.13561|-0.13087948163174|-0.22623375236214|63.046646896633|59.48750922|99.603174603175|0.6|0.4|0.28086|5|4|0.00097943820224719|0.080348239700375|305.60000610352|2018-01-21|-0.14573|2018-10-14|0.33333|2022-05-22
2024-04-13 23:09:26|WEEKLY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|253.76704521112|18|39.752889194689|0.2206|1|2|0.17344|282.8|-0.16313|29|0.011592163264858|61|41.33|-0.0255|0.03564|0.027025490595934|0.045234545811952|110.92026974115|118.78862687217|117.83332824707|0.778|0.444|0.18373|9|4|0.0014940616966581|0.067735347043702|349.10000610352|2017-06-11|-0.30642|2018-10-21|0.23584|2019-08-04
2024-04-13 23:09:27|WEEKLY|03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-275.57014450718|58|23.798094172251|0.5172|-1|1|0.51723|229.8|0.14126|46|0.14126376755021|46|29.5|-0.10232|-0.01466|-0.003871825924992|0.1454227364422|89.55282172004|150.18887189266|97.787235341173|0.5|0.3|0.2017|10|5|0.0016271875|0.078946221590909|579.5|2021-08-29|-0.29397|2020-03-22|0.43838|2020-04-12
2024-04-13 23:09:27|WEEKLY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|3541.6921164412|46|191.10262785294|0.2394|1|1|0.23943|4105|-0.08169|19|-0.081688358949566|19|7.7|0.00107|0.04131|0.036169191406921|0.069647974197871|2553.1091918474|18760.317197111|9146.6129730473|0.602|0.419|0.05476|246|21|0.0030047859721506|0.039489427539969|4210|2024-03-24|-0.29323|1993-11-07|0.22919|1990-12-09
2024-04-13 23:09:29|WEEKLY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|177.7090681573|18|16.021343511528||0|0|-0.12477|188.7|0.37759|48|0.37759014425118|48|43.46|0.02712|0.10974|0.055932980440825|0.10643569757502|132.36445183375|156.72529638397|71.207546018205|0.615|0.385|0.23623|13|7|0.0011364432989691|0.080267079037801|648.5|2017-05-21|-0.43559|2020-03-22|0.51489|2020-04-12
2024-04-13 23:09:30|WEEKLY|03922|6664|/equities/crh|STOXX600/FTSE350|5986.9403527543|67|296.32151002978|0.9633|1|2|0.881|6702|-0.05602|45|0.37388248615317|91|37.94|-0.06121|-0.01333|-0.023299871658338|0.055500943063133|51.447060410763|141.04511149227|635.93577721833|0.515|0.273|0.19154|33|14|0.0023580728376328|0.066981745068285|6976|2024-03-31|-0.21367|2020-03-15|0.21775|2008-07-20
2024-04-13 23:09:31|WEEKLY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|-5199.0122403302|118|332.24988546571||0|0|0.43519|4758|0.2668|84|0.26679792529224|84|4.52|-0.00345|0.02243|0.014816902270546|0.040706084340543|1401.5411211639|30515.43058303|4959.3494672943|0.603|0.377|0.0435|448|24|0.0025351492537313|0.043094822761194|10505|2021-12-19|-0.17927|1987-10-25|0.2039|2000-03-05
2024-04-13 23:09:32|WEEKLY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|54.507520076296|8|4.9178975894117|0.1436|1|2|-0.05469|63.95|-0.21892|48|0.02941424013781|57|53.57|0.20485|0.29861|0.46470195037527|0.55710615102876|819.0646152848|448.37953327128|47.307297105954|0.391|0.261|0.3013|23|7|0.0012819612590799|0.092750581113802|506.5|2016-01-10|-0.47424|2012-02-05|0.43692|2024-02-25
2024-04-13 23:09:33|WEEKLY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|5135.0625834099|22|215.71310247933|0.1462|1|2|0.04151|5570|-0.27242|19|-0.099903938520653|36|40.53|0.06394|0.09762|-0.047721084580181|-0.021913265542465|53.692349338335|90.510372004892|539.10184506711|0.579|0.211|0.16325|19|10|0.0027388748419722|0.050832288242731|7762.5|2018-01-14|-0.22363|2020-03-15|0.18078|2015-05-24
2024-04-13 23:09:35|WEEKLY|03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3750.5046233251|41|38.498458891641|0.2058|1|2|0.04656|3866|0.20216|79|0.0023364485981308|34|33.63|-0.00639|0.04712|0.00036282323740615|0.11375472965653|51.684684795792|322.29117869445|3240.5699087223|0.686|0.4|0.18439|35|18|0.003854839769926|0.056994535743632|5525|2021-08-29|-0.51539|2003-01-19|0.38456|2023-04-16
2024-04-13 23:09:36|WEEKLY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1900.8949722658|18|133.13505113183|-0.064|1|2|-0.12342|2074|-0.09032|31|-0.13545816733068|26|7.42|0.01974|0.04604|0.041478877393914|0.060319379544518|59580.116553297|98572.085526752|3029.9490028732|0.715|0.502|0.04032|263|18|0.0023748400203149|0.037738318943626|4362|2020-03-01|-0.19992|2009-03-08|0.24109|1984-10-21
2024-04-13 23:09:37|WEEKLY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|-3157.7756147425|64|121.921086942|0.1864|-1|1|0.18644|2784|0.03465|60|0.074099603653283|37|4.82|-0.00841|0.01567|0.0073753579456082|0.039630432726389|385.33299619129|43583.327276991|5052.6317188694|0.613|0.373|0.04251|434|28|0.0023538039944264|0.041330106827682|4110|2022-01-09|-0.20767|1987-10-25|0.14327|1984-12-30
2024-04-13 23:09:38|WEEKLY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|3145.0441801753|75|179.14749026179|0.2816|1|1|0.28161|3568|0.01277|42|0.49602122015915|85|4.76|0.009|0.03266|0.032651614395475|0.076260749316683|36861.850494269|2357868.025518|5964.5603781384|0.583|0.367|0.04981|436|26|0.0029419906976744|0.045009288372093|3864|2024-03-31|-0.48164|1985-01-13|0.33421|1998-11-01
2024-04-13 23:09:39|WEEKLY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|166.04147940856|32|18.085949381817||0|0|0.0584|192.1|-0.03154|34|-0.25223121688809|1|33.47|-0.07862|-0.02779|-0.09545128776007|-0.097775607813062|34.097218084948|50.570971899024|116.75682703991|0.588|0.353|0.16375|17|8|0.00094658333333333|0.052095933333333|399.14001464844|2015-12-20|-0.25223|2023-01-15|0.2512|2024-03-03
2024-04-13 23:09:41|WEEKLY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|332.28857746465|38|23.828758125457|0.0197|1|2|-0.03797|334.4|-0.277|22|-0.067169213179829|13|38.59|0.14459|0.22053|0.26039499429319|0.46936910977881|1640.5484542626|2979.573414077|3985.6970227971|0.688|0.406|0.17993|32|16|0.0039739150943396|0.067919889937107|473.60000610352|2022-01-09|-0.18287|2008-06-29|0.27075|2003-07-13
2024-04-13 23:09:42|WEEKLY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|-549.20554845191|96|39.259036655677||0|0|0.15199|510.5|1.50325|102|1.5032483039709|102|43.05|0.04448|0.14342|0.10961180052653|0.154186766421|171.81986227613|175.26120503686|103.02724520686|0.65|0.45|0.21602|20|8|0.0013155439330544|0.075172311715481|976.01000976562|2006-08-20|-0.28472|2020-03-22|0.20968|2020-07-05
2024-04-13 23:09:42|WEEKLY|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|339.31490069807|9|23.395033100644|0.2944|1|2|0.25365|412.2|-0.08694|48|-0.050235478806907|18|5.03|-0.00234|0.02738|0.01893413085906|0.052777996243072|3233.7604725869|147064.40530292|2082.8701017574|0.571|0.36|0.04906|422|18|0.0025514305816135|0.056101622889306|542.45001220703|2018-06-10|-0.21479|2008-11-23|0.46855|1983-07-31
2024-04-13 23:09:43|WEEKLY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|-1213.9846548016|27|67.433480951731|-0.0581|-1|1|-0.05813|1074|0.11153|48|0.1115303227455|48|49.22|0.10077|0.15486|0.014087016929193|0.14203603702054|63.009207773329|163.03900872031|658.97657881612|0.722|0.389|0.23132|18|13|0.0031770942982456|0.075077423245614|1554.2299804688|2020-10-11|-0.24731|2020-03-22|0.26163|2009-07-19
2024-04-13 23:09:44|WEEKLY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|453.33262534988|20|39.787013542496|0.1146|1|1|0.11464|527|-0.20859|7|-0.051636334043561|48|39.89|0.12865|0.19053|-0.04974741597972|-0.041388099029478|54.145074887717|75.570060656155|175.43275988934|0.526|0.316|0.25298|19|9|0.0025093951093951|0.080801776061776|1929|2015-02-01|-0.27047|2020-03-01|0.43411|2020-04-12
2024-04-13 23:09:46|WEEKLY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|646.68529475054|1|15.482739884587||-1|0|0|701|-0.1343|40|-0.020602218700475|32|4.94|0.00203|0.01593|0.0085561912141755|0.025742742617599|885.76673184571|8616.5346724244|844.57831325301|0.657|0.414|0.02836|435|24|0.0013095534883721|0.028878511627907|780.18908691406|2017-06-25|-0.19802|1987-10-25|0.18582|2020-04-12
2024-04-13 23:09:47|WEEKLY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-854.36696162757|6|49.074062487296||0|0|0.02899|710|-0.08943|12|-0.089427357171709|12|4.97|0.00367|0.02937|0.020457052467118|0.053104077970213|3586.2264775983|95549.673173711|1320.9302325581|0.596|0.367|0.04763|431|21|0.0020411307584923|0.05405013029316|1276|2021-11-28|-0.20286|2020-03-15|0.23333|2016-11-20
2024-04-13 23:09:48|WEEKLY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|115.54884207356|29|10.725348293461|0.1578|1|1|0.15781|143.8|0.12727|68|0.12726690446945|68|5.06|0.00194|0.03161|0.023179583270651|0.049901939625075|3761.0346583432|40720.644480046|380.42329617502|0.586|0.373|0.04661|418|16|0.0021520551144325|0.067246945352639|294.49591064453|2018-03-18|-0.42665|2020-03-15|0.4704|2000-04-02
2024-04-13 23:09:49|WEEKLY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-1164.4434459502|57|78.956372728056|0.0312|-1|1|0.03122|1055|-0.32538|8|0.27497288611389|40|32.63|0.01881|0.08079|0.20449762774081|0.37386136793589|198.3762533774|239.79343266582|241.41876430206|0.625|0.375|0.31293|8|4|0.0055294637223975|0.096573533123028|1622|2022-11-13|-0.40083|2020-03-15|0.67089|2020-03-29
2024-04-13 23:09:50|WEEKLY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|-989.84255446705|57|70.704167096952||0|0|0.32025|820.8|-0.18235|8|-0.18235279690147|8|33.11|0.1737|0.29172|0.37239584332483|0.40468382438762|2481.5581688371|1396.6315532909|185.00653225845|0.536|0.429|0.23254|28|11|0.002867477110885|0.074607487283825|2500|2021-09-26|-0.43497|2006-10-01|0.39094|2020-04-12
2024-04-13 23:09:52|WEEKLY|03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP|174.45596592704|44|2.1146790415711|0.2298|1|1|0.22982|179.8|0.2988|122|-0.21616541353383|2|55.2|0.03684|0.06678|0.041317780167754|-0.21616541353383|101.8038404|78.383|114.52229493743|0.4|0.2|0.2534|5|3|0.0014649529780564|0.075090344827586|330|2018-03-18|-0.14911|2020-04-19|0.22857|2021-02-14
2024-04-13 23:09:52|WEEKLY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|149.72968189564|6|10.690104508909|0.0191|1|1|0.0191|181.4|0.00224|50|-0.24700737798248|17|39.12|0.01328|0.08174|-0.015827514886681|0.024206419962106|47.501388476931|71.496995002647|75.583330790202|0.48|0.28|0.2041|25|10|0.00082074262461851|0.068465778229908|1069|2015-03-29|-0.32449|2016-06-12|0.23636|2008-12-14
2024-04-13 23:09:53|WEEKLY|03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP|1404.1166309727|27|17.961123009114|0.4332|1|2|0.36704|1460|-0.1933|19|-0.14599236641221|59|24.41|0.04736|0.09495|0.12194783949231|0.19331949329083|1305.6506724091|3121.7684794499|1600|0.536|0.391|0.12675|69|14|0.0027147426900585|0.058205637426901|1510|2019-09-22|-0.25626|2020-03-15|0.30769|2002-11-24
2024-04-13 23:09:54|WEEKLY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|814.47059999443|63|21.730928113809|0.1485|1|2|0.11054|864|-0.10804|10|-0.108042321931|10|21.05|0.05161|0.08337|0.076179829776997|0.11883669980286|903.61767304308|1568.3781305607|4571.4286636964|0.5|0.375|0.08028|80|16|0.0026855040091638|0.037338837342497|928.73999023438|2020-02-09|-0.25079|2008-10-12|0.17523|1993-08-01
2024-04-13 23:09:55|WEEKLY|03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE|-300.85389626269|30|69.246499102129||0|0|0.85136|80.89|1.02454|106|1.0245385576407|106|63.75|0.38659|0.55717|0.45703353453872|0.86749313309212|408.53284520151|647.10548073998|22.4037266918|0.625|0.375|0.30472|8|3|0.0010012987012987|0.10740031539889|710.20001220703|2019-06-23|-0.70689|2022-03-06|0.43716|2016-04-17
2024-04-13 23:09:57|WEEKLY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|3061.8145436216|19|137.31046750927|0.1086|1|2|0.07465|3311|-0.16521|65|-0.16521131680056|65|6.1|-0.00144|0.02374|0.010197034461517|0.035809231755332|425.13106446047|5763.4182309991|7026.740396973|0.569|0.368|0.04526|334|19|0.0027647785888078|0.048498934306569|3689|2022-01-02|-0.20247|2008-10-12|0.27556|1986-02-16
2024-04-13 23:09:58|WEEKLY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|912.44910655742|18|27.683631147528|0.0654|1|2|0.03874|992|-0.04206|45|-0.042058485444341|45|5|0.00203|0.01867|0.016533447479607|0.04058690950533|5812.5642458561|61021.321910819|5221.052631579|0.653|0.398|0.02931|427|17|0.0021881412639405|0.032300878252788|1008|2024-03-24|-0.24723|2008-10-12|0.16935|2009-03-15
2024-04-13 23:09:59|WEEKLY|03948|942422|/equities/fdm-group-h|FTSE350|-498.07882095259|115|51.755440317531|0.6813|-1|1|0.68133|329.5|-0.09408|14|0.020381080786142|14|28.43|-0.01475|0.02314|-0.025029993819575|0.10407174940318|63.722440289398|128.93051209131|103.88423217375|0.643|0.286|0.20935|14|8|0.00114490234375|0.07899171875|1380|2021-09-12|-0.20178|2020-03-22|0.19094|2016-07-31
2024-04-13 23:10:00|WEEKLY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|15094.098647018|42|806.96711766067||0|0|0.40572|17445|-0.08859|13|-0.088588103074955|13|4.92|0.00189|0.02565|0.022132969325352|0.057503649546659|6288.7312950947|285226.07819667|5179.0168001607|0.598|0.376|0.04377|428|20|0.0029426502095948|0.05375771308803|17810|2024-04-14|-0.39615|2009-02-01|0.35043|2009-03-15
2024-04-13 23:10:01|WEEKLY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|-72.125839043563|57|8.8836128873644|0.6225|-1|1|0.62252|45.6|1.48692|64|1.4869178381255|64|41.1|0.16352|0.36617|0.315951130163|0.37803984803546|281.18340259155|288.80647396258|33.668043157226|0.45|0.35|0.38049|20|5|0.0032818337129841|0.12887009111617|513|2021-08-01|-0.44685|2022-02-27|0.56436|2016-03-06
2024-04-13 23:10:03|WEEKLY|03951|14034|/equities/fidelity-china|FTSE350|-218.19688962752|58|8.4389589454669|0.1575|-1|1|0.15746|206|0.01033|13|0.010330578512397|13|30.55|0.0476|0.07826|0.063630678393542|0.092467677332332|214.74735918353|208.24278557385|212.98593610429|0.682|0.409|0.14699|22|11|0.0016333470507545|0.049006748971193|503.07849121094|2021-02-21|-0.1363|2015-08-23|0.13185|2015-04-12
2024-04-13 23:10:04|WEEKLY|03952|7104|/equities/fidelity-european|FTSE350|360.70222458893|19|10.046743812894|0.1094|1|2|0.09801|386.5|0.00908|49|0.0090840865096598|49|30.33|0.00261|0.04274|0.071081480050581|0.13037471511727|638.39844393839|1181.6210378592|4407.0693252684|0.6|0.4|0.11114|55|21|0.0026183867141163|0.03638024911032|395.99990844727|2024-03-31|-0.21231|2008-10-12|0.14763|2008-12-14
2024-04-13 23:10:05|WEEKLY|03953|14038|/equities/fidelity-special-values|FTSE350|264.91650964354|4|7.5076932861385|0.0087|1|1|0.00874|288.5|-0.11068|22|-0.11206896551724|37|33.89|0.04793|0.08064|0.071680724218675|0.13792339474989|531.72126158947|904.63169799274|1567.9348151152|0.667|0.422|0.09516|45|24|0.0021967670157068|0.036938318062827|315|2022-01-23|-0.20044|2008-10-12|0.20397|2008-12-21
2024-04-13 23:10:06|WEEKLY|03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP|-68.262009982143|12|22.529003323407||0|0|0.99409|0.75|-0.32062|6|-0.32061978049358|6|17|-0.30314|-0.12839|-0.32061978049358|-0.32061978049358|67.938|67.938|0.43859649122807|0.5|0.5|0.33728|2|0|-0.063659777777778|0.19482288888889|228.39999389648|2019-12-15|-0.93197|2020-09-13|0.14223|2019-12-01
2024-04-13 23:10:06|WEEKLY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|-880.81282444468|28|20.878984833077||0|0|0|827|-0.03501|61|-0.035005834305718|61|6.6|-3.48019|3.50397|9.0227087337527|11.90046619667|2999320501.2491|10975352854.239|4135000.0924235|0.773|0.587|0.03444|300|18|0.52240657370518|0.027227739043825|966|2019-09-08|-0.33333|1983-06-19|1044.50002|1986-01-05
2024-04-13 23:10:08|WEEKLY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|129.54171919647|45|16.404663417908|0.3404|1|2|0.23016|172.1|-0.47186|30|0.13736243522825|30|41.71|0.01171|0.0752|-0.0045358661245989|0.054634692831692|44.157274087661|127.56806773323|154.21147711165|0.571|0.343|0.24322|35|15|0.0018335837765957|0.08088775930851|672.21997070312|2007-12-30|-0.50137|2020-03-22|0.31549|2020-04-12
2024-04-13 23:10:09|WEEKLY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|14016.865025386|13|1165.4237048855|-0.0303|1|1|-0.03026|15220|0.31907|53|0.31906635007109|53|41.59|0.14832|0.23612|0.33072924916673|0.45076802274187|4357.8097218234|5651.5997371367|8471.4629598001|0.586|0.448|0.18909|29|10|0.0046802955665025|0.060589326765189|19680.80078125|2021-03-21|-0.23343|2020-03-15|0.23729|2022-08-14
2024-04-13 23:10:10|WEEKLY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|-95.266586488094|10|4.0888621626979|0.0766|-1|1|0.07658|82|-0.10212|7|-0.10212333992208|7|44.67|0.00859|0.0291|0.0059316240723554|-0.014133654628954|101.68032464723|93.182023555558|82.828282828283|0.5|0.333|0.07947|12|6|-0.00018825688073395|0.025776899082569|127.0299987793|2020-01-05|-0.1|2020-03-22|0.08705|2023-11-19
2024-04-13 23:10:11|WEEKLY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|-918.96973055028|13|41.057901847936||0|0|-0.0057|794.5|-0.06034|9|-0.060340319736405|9|48|0.47617|0.59534|0.82611844364679|1.1963321079556|984.7443069794|1353.2873886641|1139.0681003584|0.625|0.438|0.24185|16|7|0.0045226153846154|0.080625538461538|1001.6854858398|2022-07-24|-0.24905|2016-01-10|0.33145|2022-07-24
2024-04-13 23:10:12|WEEKLY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|442.10554969467|1|47.464816768444||0|0|0|622.5|-0.32386|11|-0.3238640472868|11|39.57|0.19848|0.30109|0.33180304983738|0.61750478213736|142.86248992011|168.47175527424|120.6325145163|0.524|0.286|0.29382|21|7|0.0024219013237064|0.095710180505415|2196.1201171875|2011-09-11|-0.30856|2008-10-26|0.46335|2008-11-30
2024-04-13 23:10:13|WEEKLY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|-851.3615701017|125|81.258194097672|0.7889|-1|1|0.78889|670.5|-0.43478|9|4.2245110733713|111|34.44|-0.00313|0.55802|0.76404710322764|1.1170796536541|4969.7620695733|13168.050772156|196.55263107985|0.588|0.412|0.29082|34|13|0.010832656370656|0.092354409266409|3968|2021-08-22|-0.63061|2000-11-19|11.85714|2011-11-27
2024-04-13 23:10:15|WEEKLY|03962|6784|/equities/galliford-try|FTSE350|212.45917461177|44|19.094707907597||0|0|0.20792|244|0.33032|97|0.33031674208145|97|5.31|0.00411|0.03156|0.023440054983597|0.055730776831077|4376.2103102835|159516.731279|106.7880406731|0.613|0.397|0.05321|388|21|0.0020066872623574|0.069830831749049|1375.4200439453|2007-02-25|-0.89123|2014-11-02|0.81841|2020-01-05
2024-04-13 23:10:16|WEEKLY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|-11327.603993344|19|656.41671900997||0|0|-0.07827|9850|0.17382|51|0.17382062269441|51|30.44|0.16007|0.27246|0.30014554157031|0.42965317758258|8527.3111994152|18980.282426186|8140.4958677686|0.64|0.48|0.19158|50|17|0.0042960454545455|0.062022090909091|12310|2021-09-12|-0.38897|2005-04-10|0.48571|2001-02-04
2024-04-13 23:10:16|WEEKLY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|64.550847491254|12|3.0890536785003|-0.0152|1|1|-0.01515|71.5|0.00039|59|0.00039499257498199|59|47|0.00773|0.02076|-0.014731923171416|-0.00021278616744419|87.157362675747|99.782185505829|70.869263983102|0.6|0.4|0.06642|15|8|-0.00027825418994413|0.027401173184358|137.89999389648|2016-10-09|-0.16235|2020-03-22|0.10866|2023-11-19
2024-04-13 23:10:17|WEEKLY|03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP|205.06157965362|56|2.4794734487948||0|0|0.48601|212.5|0.24498|40|0.28843533262915|92|56.14|0.07957|0.09557|0.1055636937917|0.1741490680857|172.88574411966|159.55897749894|205.79918530926|0.857|0.429|0.09874|7|5|0.002150625|0.03230953125|216.10800170898|2021-07-18|-0.29227|2020-03-22|0.25543|2020-05-31
2024-04-13 23:10:19|WEEKLY|03966|14039|/equities/genesis-emf|FTSE350|601.07369999106|64|29.991217640597|0.0379|1|1|0.03794|675.7|0.22959|67|0.17688022284123|71|25.86|0.07|0.10521|0.12320159163231|0.20737476454499|3037.2588520211|4172.4904449061|1813.4730076371|0.547|0.344|0.08811|64|22|0.0020882421420256|0.031869487776484|950|2021-02-21|-0.25065|1998-08-30|0.12731|1998-10-18
2024-04-13 23:10:20|WEEKLY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|364.28716360647|20|24.961350002532|0.3204|1|1|0.32036|441|0.47731|107|0.20554836109841|47|45.73|0.01395|0.06738|0.13634592235619|0.098491845666742|200.18218910056|143.1184247019|169.45244956772|0.545|0.364|0.21593|11|5|0.002025785440613|0.071622068965517|806|2021-09-05|-0.13317|2018-03-25|0.24289|2020-12-20
2024-04-13 23:10:20|WEEKLY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|-2315.9341182204|43|178.58023546612||0|0|0.20536|1780|-0.3154|32|-0.31540342298289|32|49.92|0.10721|0.17486|0.1571067154926|0.28839067408422|429.80148299037|744.6123099573|962.16216216216|0.667|0.417|0.21647|24|11|0.0029451612903226|0.067265709677419|6310|2021-09-12|-0.26316|2001-03-25|0.656|2001-04-08
2024-04-13 23:10:21|WEEKLY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1521.5349513906|31|62.116570814967|0.0887|1|1|0.0887|1643.5|-0.16426|18|-0.16425630647342|18|4.91|0.00041|0.01821|0.013743791793677|0.040435234282336|1272.6073934897|30918.548401011|1865.2820209003|0.569|0.368|0.04167|432|24|0.0019466000928936|0.045494765443567|2323.3798828125|1999-01-10|-0.19039|2008-10-12|0.17103|1998-02-08
2024-04-13 23:10:22|WEEKLY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|389.59518395481|2|27.826604331144|0.0602|1|1|0.06025|485.7|-0.18675|19|-0.18674813177353|19|61.09|0.29203|0.34456|0.34874563483729|0.47314598464022|252.84993085338|347.92350889366|95.910430026004|0.545|0.455|0.25598|11|7|0.0014877265973254|0.080078053491828|584.5|2023-01-22|-0.22837|2015-09-27|0.35891|2015-10-11
2024-04-13 23:10:24|WEEKLY|03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP|1406.4835615788|25|46.50547947374|0.7676|1|2|0.61546|1546|0.01997|35|0.095582466522525|32|37.26|0.09123|0.14858|0.097138599296044|0.16839538549479|424.75429785901|579.70628879037|1250.2021302088|0.667|0.41|0.19507|39|15|0.0029152471225457|0.062573243060257|2837|2007-07-29|-0.42273|2020-03-15|0.34839|2020-11-15
2024-04-13 23:10:25|WEEKLY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|853.62412404123|18|48.895138886263|0.0403|1|1|0.04026|971.5|-0.11243|24|-0.11242606064426|24|25.63|0.02289|0.0762|0.094178402618776|0.11636150586136|575.27033310941|688.7905254433|596.85444154305|0.633|0.531|0.14143|49|14|0.0026674783974863|0.068137478397486|1425|2021-09-05|-0.40175|2020-03-22|0.33236|2020-03-29
2024-04-13 23:10:26|WEEKLY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|220.63824558598|17|13.744520387485|-0.0563|1|1|-0.05629|256.5|-0.08927|23|-0.089271102883667|23|5.96|-0.77808|0.83697|2.2964346855811|3.0582867344972|102971551555.5|294729401635.24|135000.00169403|0.698|0.525|0.06094|341|20|0.13355538536585|0.046525390243902|401.26998901367|2006-12-31|-0.84211|1983-03-06|268.33334|1986-01-12
2024-04-13 23:10:27|WEEKLY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-444.14321157678|44|24.853507337694|0.1729|-1|1|0.17287|377.5|-0.07267|68|-0.072674418604651|68|5.08|0.00967|0.03075|0.028111292746814|0.059228165818957|18854.703318992|222239.50074002|510.0661925467|0.585|0.374|0.03788|414|12|0.001501718677224|0.047810782487191|971.79998779297|2020-02-23|-0.2097|1987-10-25|0.26932|1986-01-05
2024-04-13 23:10:28|WEEKLY|03975|50660|/equities/greencoat-u|FTSE350|-149.12701341181|9|5.4595879530429||0|0|-0.08798|138.5|-0.09953|7|0.11929824232475|84|35.5|-0.04848|-0.02071|0.0018764970267177|0.098563298796874|99.199492964581|120.6415119|136.43975675828|0.313|0.125|0.09056|16|4|0.00075543402777778|0.027977725694444|168.5|2022-09-25|-0.16793|2020-03-22|0.16727|2020-03-29
2024-04-13 23:10:30|WEEKLY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|111.89769813736|24|7.3007683047981|0.4418|1|1|0.44184|132|-0.14806|35|-0.14805969212116|35|31.35|0.043|0.09238|0.095801086730256|0.11402595843557|415.11883885689|372.62493672934|153.89997104619|0.519|0.37|0.15525|54|16|0.0014101631701632|0.05918662004662|326.23999023438|2016-04-10|-0.34298|2008-10-12|0.32346|2008-07-20
2024-04-13 23:10:31|WEEKLY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|2396.2122399282|9|223.0540831277|-0.0129|1|1|-0.01289|2756|0.06114|38|0.061135371179039|38|6.53|0.01442|0.03359|0.033959924894835|0.057565656875318|20768.900512444|66477.579488165|17203.49513888|0.661|0.453|0.03379|307|17|0.003122365805169|0.038566133200795|3387.0170898438|2022-01-02|-0.23853|2020-03-15|0.25261|2020-11-15
2024-04-13 23:10:32|WEEKLY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|2020.9208982895|19|106.16635746183|0.0368|1|2|0.00998|2227|-0.02415|22|-0.10981632228054|8|5|-0.00398|0.02244|0.021575626381691|0.054949419041465|5907.6643319736|202727.15824429|14936.284525761|0.604|0.38|0.04521|424|23|0.0030408844174076|0.044316204960225|3270|2022-01-09|-0.25285|1983-08-21|0.18813|1987-12-27
2024-04-13 23:10:33|WEEKLY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|22.850277495024|20|1.9207251308938|-0.071|1|1|-0.07097|25.92|0.09973|38|-0.1412202900809|58|7.28|-0.00246|0.0242|0.01189329531568|0.022260441324067|267.18488109075|667.48715383524|9.2677348237568|0.568|0.376|0.05516|271|17|0.00026379518072289|0.055048875502008|1245.9899902344|2007-04-01|-0.54304|2015-07-05|0.86141|2020-06-07
2024-04-13 23:10:34|WEEKLY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|229.71649311698|17|21.592775599638|0.0505|1|2|-0.05373|295.9|-0.27094|12|-0.27093956998226|12|4.82|-0.02005|0.07621|0.077038698178379|0.14626102982853|40474.13100076|11026514.268158|808.69087909953|0.575|0.382|0.07887|442|18|0.01408061452514|0.082374222532589|2938|2018-10-07|-0.74026|2020-03-15|25.57143|2016-04-24
2024-04-13 23:10:36|WEEKLY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|27.481008635347|21|1.0203598427547|-0.0095|1|1|-0.00947|28.75|-0.1142|4|-0.080317792218933|15|13.58|0.03557|0.05971|0.075957393865882|0.11470945596768|190.93285545929|190.17875890233|170.11834703521|0.579|0.368|0.05014|19|5|0.0027248920863309|0.032551942446043|40.950000762939|2022-01-09|-0.27957|2020-03-22|0.14925|2020-03-29
2024-04-13 23:10:37|WEEKLY|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-851.21989359275|136|45.548035644503|0.4893|-1|1|0.48925|733.4|0.05072|51|-0.025353658413163|9|37.35|0.02007|0.09705|0.10391756850522|0.24533534085844|129.31880393479|299.90752168259|359.82729764475|0.55|0.35|0.20946|20|8|0.0025227437641723|0.068615657596372|2390.8400878906|2019-05-19|-0.15193|2011-08-07|0.241|2011-09-04
2024-04-13 23:10:38|WEEKLY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-110.09527121461|44|5.1742220682773|0.0649|-1|1|0.06492|96.5|-0.00092|49|-0.13616495240611|19|22.47|0.00192|0.04617|0.064255300089443|0.099266779771116|912.97209738707|1324.5229033794|448.83720930233|0.603|0.41|0.12072|78|20|0.0018296436525613|0.068633669265033|478.17999267578|1999-12-05|-0.33583|2001-06-10|0.25|2020-04-12
2024-04-13 23:10:39|WEEKLY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|710.11260084732|22|29.220478359443|0.0372|1|1|0.03723|780|-0.16403|21|-0.16402714932127|21|4.74|0.01075|0.02905|0.022349212718071|0.041874376255655|22590.539173977|88578.261089937|1950|0.655|0.405|0.03111|449|19|0.0019350255932992|0.032981884597487|1378|2021-09-05|-0.27078|2020-03-22|0.24224|2020-04-12
2024-04-13 23:10:40|WEEKLY|03985|14044|/equities/herald-investment-trust|FTSE350|1938.631162605|22|61.026830070317|0.1745|1|1|0.1745|2100|-0.03704|19|0.70127915501484|116|29.26|0.06855|0.11387|0.12522691489642|0.22164690864708|1523.0586378805|1875.3496104811|2131.9796954315|0.585|0.34|0.12798|53|19|0.0025619465648855|0.044844796437659|2670|2021-09-12|-0.23555|2001-09-23|0.25225|2020-04-12
2024-04-13 23:10:42|WEEKLY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|413.68935901899|45|23.59537845526|0.182|1|1|0.18204|487|0.58577|89|0.58577405857741|89|21.54|0.0434|0.07632|0.091345802968046|0.11722383084052|2840.1523318909|2547.6785086366|478.85940473316|0.556|0.42|0.05372|81|10|0.0019670598099497|0.029548842929011|1228.4000244141|2013-08-25|-0.9001|2014-03-23|0.24749|1993-07-04
2024-04-13 23:10:43|WEEKLY|03987|14041|/equities/hicl-infrastructure|FTSE350|-139.92360215043|81|5.6329223432455|0.2178|-1|1|0.21782|126.4|-0.0702|117|-0.070195608366066|117|47.83|-0.01676|0.0064|-0.0034152533512768|0.034533207358032|90.527979018758|121.2136217296|124.45845270226|0.667|0.389|0.0814|18|9|0.00045957492029756|0.028186801275239|185.11999511719|2016-08-07|-0.10807|2008-10-26|0.13668|2020-03-29
2024-04-13 23:10:45|WEEKLY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|1772.5039782041|8|104.1147790458||0|0|-0.13067|1803|0.16758|45|0.16758330637334|45|35.37|0.05369|0.09953|0.11194519146435|0.23627449585985|176.18662560618|437.72194869215|645.86616146571|0.593|0.407|0.20036|27|14|0.0029373908523909|0.065625207900208|2768|2020-11-08|-0.25722|2008-10-12|0.24833|2018-03-18
2024-04-13 23:10:46|WEEKLY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1649.1480222729|66|99.515590876729||0|0|0.55288|1938|0.20307|52|0.15657311669129|59|5.12|-0.74388|0.82999|2.3043860014781|3.2228265976379|1599924880.7507|16895964484.648|3230000.0721959|0.676|0.485|0.05667|398|19|0.14544872148289|0.046860242395437|2015|2024-04-07|-0.25362|2018-08-12|299.00001|1986-01-05
2024-04-13 23:10:47|WEEKLY|03990|28224|/equities/hilton-food-group-plc|FTSE350|704.70474735408|31|54.431750881975|0.1817|1|2|0.14286|880|-0.27346|14|0.15355377366338|64|77.45|0.11575|0.19567|0.18777399905294|0.40049566223769|196.18380919913|267.12910809064|507.20461095101|0.455|0.273|0.17304|11|3|0.0025274716553288|0.061319580498866|1352|2020-05-31|-0.30905|2022-09-18|0.15888|2022-10-09
2024-04-13 23:10:49|WEEKLY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1063.2600650372|7|55.134543792491||0|0|0.01652|1169|-0.04246|36|-0.042462624593065|36|31.15|-0.00667|0.04436|0.039622677665312|0.10051452088865|154.58962711053|443.43200753878|1214.9241167838|0.604|0.438|0.16247|48|20|0.0025983144570286|0.053302524983344|1795|2019-07-07|-0.42253|2001-09-23|0.40625|2001-01-28
2024-04-13 23:10:50|WEEKLY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|108.17067754972|66|11.646107869982||0|0|0.77857|149.4|0.56092|109|0.070991647773743|29|33.8|-0.04485|0.07414|0.10844338547729|0.12117250149875|105.210421685|90.149668354363|47.576587199352|0.6|0.4|0.36034|25|11|0.0025531538461538|0.11938143956044|608.57000732422|2011-03-13|-0.27886|2008-10-12|0.44665|2015-03-22
2024-04-13 23:10:50|WEEKLY|03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1173.8218778803|42|8.0593740399085|0.4915|1|2|0.36602|1198|-0.08514|33|-0.08514335360556|33|40.23|0.10208|0.17245|0.19131771732156|0.30397183083785|1374.8225419075|2421.726730989|9041.5094339622|0.615|0.41|0.16555|39|17|0.0036207639751553|0.048527136645963|1371|2020-08-16|-0.37389|2012-05-27|0.30409|2022-03-27
2024-04-13 23:10:51|WEEKLY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|755.97584810826|66|128.46424553701|0.3498|1|2|0.30945|870|0.40069|70|0.4006903517836|70|40.79|0.10649|0.18149|0.199893104319|0.27764965262852|1228.0688765169|2459.7591270473|743.58974358975|0.564|0.462|0.23157|39|16|0.0028020531400966|0.079081461352657|985.79998779297|2021-09-26|-0.35443|2008-10-19|0.60714|2008-11-02
2024-04-13 23:10:52|WEEKLY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|576.57701028912|28|29.782315061542||0|0|-0.00199|653.4|-0.20771|29|0.0083588462320525|10|39.76|-0.0013|0.04657|0.027680895983796|0.1109674118611|90.024083578737|372.5944363906|659.66683925556|0.683|0.439|0.19683|41|24|0.0018825347012673|0.056274707302354|962.94000244141|2001-01-28|-0.26565|2009-03-08|0.19813|2009-05-10
2024-04-13 23:10:54|WEEKLY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|267.83491574|40|28.221694753332|0.3954|1|1|0.39544|367|-0.24|13|-0.24|13|5.15|0.00111|0.03164|0.02126641301692|0.049004526399169|2047.0504295102|50307.78596705|556.48220922288|0.538|0.368|0.06035|400|22|0.0023461696045736|0.060354545021439|977|2012-03-18|-0.33851|2020-03-15|0.41593|2022-03-13
2024-04-13 23:10:55|WEEKLY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|140.6460308045|3|27.450921374267||0|0|-0.07977|162.65|-0.32635|54|0.044215833266496|18|40.41|0.04255|0.10952|0.15220733713735|0.27133401028957|173.8523962235|249.31434977718|94.142495730904|0.412|0.294|0.24875|17|3|0.0017547895500726|0.085096429608128|481.22698974609|2018-06-24|-0.38253|2020-03-22|0.43326|2020-06-07
2024-04-13 23:10:56|WEEKLY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|133.80441284607|12|10.250469868217|-0.0322|1|1|-0.03218|150.4|-0.26049|11|-0.2604877751048|11|33.15|-0.06018|0.02004|-0.059869429732233|-0.059869429732233|67.833589722219|67.833589722219|75.959592877012|0.385|0.385|0.20326|13|5|0.00058011312217194|0.071862013574661|323.98001098633|2020-01-05|-0.20891|2020-03-22|0.28706|2020-04-12
2024-04-13 23:10:57|WEEKLY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|1106.881184144|38|47.000544815943||0|0|0.05593|1246|-0.1753|18|0.41761115954664|123|5.8|0.01904|0.03687|0.027011750504451|0.053186785945684|11849.049393315|59197.957374623|5663.6363636364|0.615|0.39|0.0357|351|16|0.0024907384169884|0.030148962355212|1314|2022-01-09|-0.37438|2020-03-22|0.27953|2020-03-29
2024-04-13 23:10:58|WEEKLY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|661.54997683915|19|34.887348277573|0.0204|1|2|0.00545|737.5|-0.15389|33|-0.15389447236181|33|57.12|0.07818|0.14973|0.067839660197197|0.22638658043237|130.22364319829|244.03128668036|635.77586206897|0.529|0.294|0.20385|17|6|0.0029919009100101|0.063301466127401|967.64001464844|2016-09-04|-0.42647|2016-12-11|0.27223|2009-01-25
2024-04-13 23:11:00|WEEKLY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1605.3025022964|75|70.648324379985||0|0|0.22997|1765|0.1048|39|0.60276273486973|81|4.77|-0.00656|0.02486|0.018072428276691|0.050392857663137|3106.0610838903|185439.9777468|3184.19626607|0.61|0.39|0.0506|436|16|0.0026180204460967|0.054423229553903|1878|2021-11-21|-0.25483|1987-10-25|0.27021|1999-03-14
2024-04-13 23:11:01|WEEKLY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|-1901.3559919492|7|72.793620409896|-0.0103|-1|1|-0.01031|1715|-0.08342|15|-0.083423326133909|15|55|0.04218|0.08634|0.064907085102753|0.16474363602863|137.84639155381|271.29216099886|568.01246699648|0.615|0.385|0.17238|26|14|0.0017946169916435|0.05435360724234|4154|2016-08-21|-0.21993|2008-10-12|0.18214|2020-04-05
2024-04-13 23:11:02|WEEKLY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-777.81445016887|56|46.898020251931||0|0|0.04315|698.5|-0.28791|8|-0.16404062242866|9|38.18|0.06605|0.12335|0.14604249634617|0.29246804770192|162.71475742427|546.27888593301|319.5626288538|0.536|0.393|0.21797|28|11|0.0026924644128114|0.072866708185053|1013.950012207|2007-05-13|-0.47736|2008-10-19|0.51392|2009-03-22
2024-04-13 23:11:03|WEEKLY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|758.95352873965|179|25.403677306213|0.6251|1|2|0.43799|807|-0.21346|9|-0.21346237480793|9|40.62|0.11689|0.18452|0.19451235265644|0.2822185125415|490.15216465069|617.22646893046|334.50777202072|0.517|0.379|0.19703|29|9|0.0022706342182891|0.064361851032449|900.79998779297|2019-08-04|-0.28434|2001-09-23|0.48779|2001-11-11
2024-04-13 23:11:04|WEEKLY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|241.41644142742|18|17.238216182507|0.0563|1|2|-0.04003|283|-0.02794|91|-0.027939686224089|91|33.56|-0.06253|0.01954|0.014267477279897|0.051318221112049|104.39887141475|115.59800626135|106.79245283019|0.444|0.333|0.22855|9|3|0.0012920376175549|0.072642413793104|610.5|2021-11-28|-0.15616|2022-05-29|0.20532|2022-11-13
2024-04-13 23:11:06|WEEKLY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|7407.1705983037|66|348.39761431429|0.4801|1|2|0.43932|7804|0.07376|24|0.073756507029338|24|43|0.06535|0.1245|0.16831850673159|0.26825710861716|392.33919955674|599.99027238287|1974.0470657602|0.5|0.375|0.19343|24|6|0.0035773837739289|0.059672552415679|8790|2024-03-03|-0.17816|2020-03-22|0.30588|2020-04-12
2024-04-13 23:11:06|WEEKLY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1845.5125722127|64|92.829142595782||0|0|0.48896|2124|0.25973|54|0.44022584055292|47|27.13|0.04406|0.10137|0.14222774112402|0.19193862845166|2651.0942601193|2600.9638864918|2432.9896056713|0.545|0.382|0.14806|55|16|0.0032745209003215|0.056251942122186|2493|2021-11-21|-0.32389|2020-03-15|0.47925|2009-03-22
2024-04-13 23:11:07|WEEKLY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|4376.0803812955|14|179.98829705022||0|0|0.10335|4804|-0.12896|38|-0.12896307392192|38|36.42|0.00673|0.04817|0.022411585247213|0.086193106232345|114.64056944747|186.76127951298|1108.1891580161|0.484|0.29|0.15027|31|10|0.0026682574430823|0.050894229422067|6492|2020-10-11|-0.12466|2020-03-15|0.16618|2008-12-21
2024-04-13 23:11:08|WEEKLY|04009|14048|/equities/intl-public-partnership|FTSE350|117.95527646833|16|5.0866013147776|-0.1063|1|1|-0.10626|122.8|0.09486|65|-0.12666470141245|26|33.11|-0.0406|-0.01179|-0.027448033737289|-0.027509690016237|58.410295289167|73.952143966942|123.21894294536|0.63|0.333|0.08003|27|14|0.00044366336633663|0.027173652365237|176.41069030762|2020-11-15|-0.11969|2020-03-22|0.16374|2020-03-29
2024-04-13 23:11:09|WEEKLY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|435.27275366108|18|33.653174512029|-0.0462|1|1|-0.04617|500|-0.1979|38|-0.24267390372549|26|38.48|0.0095|0.08039|0.086763018811618|0.20918417555913|120.68303209181|309.2327156862|278.70680992805|0.517|0.345|0.23964|29|13|0.002334907325684|0.072790564872021|785|2007-05-06|-0.413|2020-03-22|0.3011|2020-06-07
2024-04-13 23:11:11|WEEKLY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|-64.925442349678|127|6.3084807832261|0.6031|-1|1|0.60309|47.55|0.59521|66|0.5952064645253|66|33.68|-0.02193|0.07038|0.16040067472232|0.14974085805882|640.59459224445|283.63602841911|72.71754042039|0.643|0.464|0.24187|28|13|0.0014650608044902|0.087515350795136|276.36999511719|2015-02-15|-0.36267|2008-11-23|0.3758|2009-08-30
2024-04-13 23:11:12|WEEKLY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|60.52949138134|6|4.7386726509057|0.0023|1|1|0.00227|70.7|-0.3984|16|-0.39840125456277|16|5.43|-0.00111|0.03202|0.027592635903845|0.060665195055002|11862.024860958|392715.96150211|399.4349937898|0.62|0.416|0.05454|387|23|0.0020633681214421|0.064930151802657|274.04000854492|2000-03-26|-0.33457|2022-03-06|0.71646|1984-06-10
2024-04-13 23:11:13|WEEKLY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|160.08016066376|18|12.380779987711|0.0619|1|1|0.0619|178.4|-0.16343|38|-0.16119663656036|19|38.97|0.15308|0.27368|0.01246370237617|0.085867191306332|63.645197422105|191.92058348359|70.274952126195|0.677|0.419|0.29485|31|19|0.0037115102040816|0.099140457142857|470.39999389648|2020-01-26|-0.69753|2002-08-11|1.05679|2001-11-11
2024-04-13 23:11:14|WEEKLY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|666.30260409811|18|59.116506771452|-0.0715|1|1|-0.07152|727|-0.27732|7|0.040747028862479|32|39.61|0.11758|0.17688|0.23609334967602|0.35778864186152|3343.7122440548|3281.4709862246|2266.9161425572|0.585|0.366|0.18055|41|16|0.003014619134674|0.062424223034735|1734|2019-12-22|-0.33759|2002-12-01|0.33333|2008-07-20
2024-04-13 23:11:15|WEEKLY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|-290.48047543026|10|13.587729530279||0|0|-0.02188|261.6|-0.11819|9|-0.11818650731975|9|4.99|-0.00125|0.01888|0.010037399000106|0.029265031612016|866.22463732213|8227.1503339394|264.83094688835|0.598|0.37|0.0369|430|20|0.0011008546214584|0.048415034835114|600.98999023438|2007-06-24|-0.27162|2008-10-12|0.16075|2000-03-26
2024-04-13 23:11:17|WEEKLY|04016|28223|/equities/james-fisher-and-sons|FTSE350|-342.48343548518|5|31.461031011765|-0.1542|-1|1|-0.15415|292|-0.2933|7|-0.29329608938547|7|5.82|0.00342|0.03738|0.023787656880804|0.064923803942143|1169.9219648707|94016.242609696|301.34158452208|0.581|0.38|0.05448|353|18|0.0018889460903351|0.051471554152501|2280|2019-03-24|-0.47704|2021-10-31|0.49307|1988-02-07
2024-04-13 23:11:18|WEEKLY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|-145.07558012762|15|12.295849816823||0|0|0.01166|118.7|-0.2689|4|-0.26889965496891|4|29.56|0.14768|0.25|0.1763970882699|0.21248627129088|2851.8267650666|2524.3818070577|3983.2213486075|0.583|0.438|0.19223|48|14|0.004057299371947|0.064684124214934|235.69999694824|2021-11-28|-0.27629|2024-01-07|0.4|1999-01-10
2024-04-13 23:11:19|WEEKLY|04018|945668|/equities/john-laing-group-plc|FTSE350|380.58929829093|21|7.336902604195|0.1631|1|2|0.10604|402.6|0.22783|97|0.22782804023457|97|46.43|-0.03014|0.01728|0.10201174780994|0.10201174780994|130.86731853427|130.86731853427|229.17971782315|0.429|0.429|0.14524|7|2|0.0028910434782609|0.052379536231884|410|2021-09-05|-0.15372|2020-07-05|0.1849|2021-05-09
2024-04-13 23:11:20|WEEKLY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-169.73554491268|48|13.316564581592||0|0|-0.00071|140|-0.19322|12|-0.19322295241985|12|36.47|-0.05804|0.02438|-0.025970804360645|-0.017961187610906|47.019473070533|55.004168710578|49.948266342702|0.467|0.4|0.24525|30|9|0.001288036809816|0.088091603856266|927|2013-08-18|-0.36119|2023-05-21|0.35114|2023-02-26
2024-04-13 23:11:21|WEEKLY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|1518.6530805314|4|92.115639822865|0.0145|1|2|-0.03738|1777|0.0225|44|-0.15123595505618|55|4.85|-0.00307|0.02459|0.015859442464339|0.045945420108118|2700.5701906652|151447.44960617|551.17867048427|0.585|0.386|0.05686|443|22|0.0019198372093023|0.049436762790698|3873|2018-06-17|-0.57499|1984-10-07|0.27425|1988-07-10
2024-04-13 23:11:23|WEEKLY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|908.74469102238|39|24.407058423959|0.2763|1|2|0.25064|978|-0.13169|40|-0.11862244897959|9|4.76|-0.00121|0.01861|0.01574755081969|0.042085404416145|4129.0653331078|58591.656739242|5891.5661296714|0.619|0.369|0.03135|444|18|0.0022712180381218|0.029755588098559|992|2024-04-07|-0.25478|1987-10-25|0.15331|2020-04-12
2024-04-13 23:11:24|WEEKLY|04022|6770|/equities/jp-morgan-emergin|FTSE350|-108.54804391228|57|5.0371647980522|0.0133|-1|1|0.01328|104|-0.03832|10|-0.038319929296768|10|29.43|0.07657|0.1155|0.13091368479139|0.12169195575701|3012.1227338447|1434.2306863549|110.35653900411|0.589|0.482|0.11821|56|19|0.0013968661971831|0.039031490610329|674.65002441406|2015-04-19|-0.90244|2015-09-06|0.23406|2008-11-02
2024-04-13 23:11:25|WEEKLY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|873.82494709092|39|21.521411010775|0.092|1|1|0.09198|926|-0.09561|18|-0.062953995157385|28|39|0.12738|0.17344|0.20140897258277|0.29351440116016|2954.4194319546|2192.6282096975|1067.9275859499|0.615|0.385|0.1482|39|21|0.002224894162925|0.049183296985247|942|2024-01-07|-0.20718|2008-10-12|0.30313|2000-02-13
2024-04-13 23:11:26|WEEKLY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|492.78669192188|14|17.011592204529||0|0|0.06188|532|-0.1011|21|-0.095427435387674|40|4.87|0.00463|0.02516|0.021189004910723|0.049250576734834|8991.2505037277|129508.30066224|1600.9630073085|0.629|0.387|0.03633|439|19|0.0018791449814126|0.04038530204461|744.03997802734|2021-01-17|-0.21127|1987-10-25|0.16209|2002-03-10
2024-04-13 23:11:27|WEEKLY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-101.69010072137|47|7.58548631491||0|0|0.175|89.1|-0.14894|28|-0.14893618044618|28|37.5|-0.02428|0.05072|-0.042896911697579|-0.024880565564319|60.367176307147|77.080894552115|49.461529241707|0.556|0.444|0.20105|18|7|5.4854368932041E-5|0.066526366158114|594.13397216797|2018-01-07|-0.24004|2020-03-15|0.25218|2020-04-12
2024-04-13 23:11:29|WEEKLY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|-1220.7266262283|35|77.317987868503|0.2002|-1|1|0.20017|963|-0.00692|16|-0.0069197995623752|16|35.25|-0.00153|0.07814|0.10712401934856|0.30074050222994|137.23378552762|207.16200682362|553.44827586207|0.417|0.25|0.28127|12|5|0.005441181619256|0.088509978118162|2100|2021-11-14|-0.22432|2020-03-15|0.33011|2020-08-02
2024-04-13 23:11:29|WEEKLY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|205.46977797808|18|13.693408357891|0.0217|1|1|0.0217|249.5|-0.01538|30|-0.10557967972254|16|4.98|0.00279|0.03275|0.020872248489237|0.05735653378933|5329.5485068625|503511.20387584|1664.442987389|0.62|0.392|0.05212|429|22|0.0022889405204461|0.054884107806691|710.35998535156|1999-05-09|-0.19231|2020-03-15|0.48359|1986-04-06
2024-04-13 23:11:30|WEEKLY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|536.51800335789|23|44.096501551763|-0.1254|1|1|-0.12538|572|-0.2469|34|0.068663433262445|30|45.74|-0.02838|0.02454|-0.0060583805347677|0.026811000021517|83.271999007556|113.77740946196|257.99466991953|0.526|0.421|0.20168|19|11|0.0017473288439955|0.058789820426487|852.5|2020-07-12|-0.21196|2022-03-06|0.17665|2022-11-06
2024-04-13 23:11:31|WEEKLY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|599.02817931247|18|92.187775045136|-0.0616|1|2|-0.111|633.5|-0.06185|10|-0.061849757151251|10|5.04|0.00341|0.02173|0.015847922148263|0.035254104240999|2545.1591759581|17505.283875335|344.59313132037|0.568|0.377|0.03555|424|19|0.0011909758364312|0.045309851301115|2133.9399414062|2007-01-07|-0.23087|2009-03-08|0.31558|2020-04-12
2024-04-13 23:11:32|WEEKLY|04030|14058|/equities/law-debenture-corp|FTSE350|-817.35095619489|43|25.170464434503|-0.0864|-1|1|-0.08644|817|-0.08097|44|0.21475409836066|66|4.89|-0.23911|0.25654|0.013297441160386|0.52075501087413|-44683084.359553|1751567.6256428|408499.99391288|0.746|0.488|0.02787|426|20|0.050446897363465|0.027192029190207|871.08477783203|2023-03-12|-0.19288|2020-03-22|102.78379|1986-01-05
2024-04-13 23:11:34|WEEKLY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|221.75059635881|19|13.006461487018|0.0278|1|1|0.02781|247.6|-0.0287|91|-0.028696680443973|91|4.97|-0.00213|0.02525|0.017817507789551|0.049404153480478|2284.0720760325|83442.937925085|2301.1152494115|0.595|0.377|0.04702|430|21|0.0025949744542499|0.056023646075244|324.70001220703|2019-12-15|-0.38308|2009-03-08|0.38511|2009-03-22
2024-04-13 23:11:35|WEEKLY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|45.514685190496|6|2.572593916423|0.0499|1|1|0.04994|50.98|-0.03881|40|-0.071033602256142|7|9.42|-0.00126|0.02774|0.020043997375037|0.063900541633499|180.60452392915|4386.1267348844|121.29431601922|0.539|0.363|0.06637|204|17|0.0017104465212876|0.071334631360332|538.02001953125|1998-04-19|-0.49896|2009-01-25|0.83977|2009-02-01
2024-04-13 23:11:36|WEEKLY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|8735.0073308086|109|271.72802068168|0.2084|1|2|0.1701|9314|0.02019|54|0.036722688544667|42|45.07|0.04982|0.108|0.13322251728932|0.26271361783972|251.05210549302|330.53421065769|1521.8954248366|0.667|0.4|0.20321|15|8|0.004168737244898|0.054529744897959|10010|2021-02-21|-0.15533|2021-03-07|0.21737|2016-02-28
2024-04-13 23:11:37|WEEKLY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|168.26927913813|18|10.624215037858|-0.0056|1|1|-0.00557|196.3|0.22542|92|0.22541884132687|92|31.11|0.00752|0.03545|0.0080847698731339|0.060570442539617|101.10317511564|185.76675899244|202.57997931954|0.704|0.444|0.09497|27|10|0.0012198366394399|0.039927922987165|287.20001220703|2022-01-09|-0.19163|2020-03-15|0.14863|2009-01-11
2024-04-13 23:11:38|WEEKLY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|-236.94193282478|1|10.597312976098||1|0|0|200.4|-0.0866|17|-0.086599820093725|17|29.13|-0.09336|-0.05071|-0.11721909320472|-0.088031191968913|50.762775173998|66.267346153543|91.397919578073|0.625|0.5|0.22493|8|5|0.0014981115879828|0.073539656652361|254.30000305176|2021-06-06|-0.24351|2020-03-22|0.29799|2020-04-12
2024-04-13 23:11:40|WEEKLY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|226.60003595301|6|15.13816090599|0.0688|1|1|0.0688|267.2|-0.11359|51|-0.14312977099237|6|41.26|0.02176|0.11485|0.13195365983902|0.16979704834691|254.04625830042|229.33411324164|155.43922146265|0.526|0.368|0.22932|19|7|0.0020219264892269|0.074988326996198|373.60000610352|2009-11-22|-0.27182|2011-10-02|0.24415|2014-03-02
2024-04-13 23:11:40|WEEKLY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-282.44061810576|10|14.266025715669|-0.074|-1|1|-0.07401|255.4|0.78209|57|0.78209463222232|57|5.04|0.00472|0.03072|0.025391398347251|0.047730218464447|16499.879254342|109693.06811986|227.10296636642|0.584|0.386|0.04252|425|18|0.0013498374361356|0.055208954946586|749.59002685547|2007-04-29|-0.36789|2020-03-15|0.28665|2020-11-15
2024-04-13 23:11:41|WEEKLY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|244.67227881218|18|19.991581578134|0.0193|1|1|0.01927|275|0.60868|106|0.51017750292495|80|5.13|0.00817|0.02746|0.022082817912695|0.047431077860842|4012.1418097314|41455.513014238|493.45056927837|0.603|0.384|0.04332|411|21|0.0017359670588235|0.05226264|872.15997314453|2020-01-05|-0.49244|1984-12-02|0.2512|2020-04-12
2024-04-13 23:11:42|WEEKLY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|-35.710107885458|125|2.8750324495607|0.6093|-1|1|0.60929|27.35|0.29322|46|-0.039449569282182|37|4.78|0.00133|0.01703|0.012074976832719|0.031102122650962|1251.2579301546|9631.0390225002|97.958453820678|0.629|0.382|0.0326|421|20|0.001049536950421|0.049684901777362|346.61999511719|2007-02-11|-0.45342|2020-03-22|0.94004|2020-05-24
2024-04-13 23:11:44|WEEKLY|04040|960684|/equities/mccarthy---stone-plc|FTSE350|106.90791334225|16|4.5306266381928|0.2619|1|2|0.03454|119.8|0.0736|33|-0.055613850996852|20|51.8|0.04288|0.10426|0.0089930622945427|-0.055613850996852|101.3897104|94.439|57.252092258905|0.4|0.2|0.26403|5|2|0.0008048905109489|0.083860583941606|295|2016-01-24|-0.52083|2020-03-22|0.55436|2020-10-25
2024-04-13 23:11:45|WEEKLY|04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP|485.70493691899|85|4.9128428610335||0|0|0.4463|501|-0.24336|11|-0.14644604377085|9|33.38|-0.05342|-0.02067|-0.056287036427512|-0.030305586108594|60.241520055435|82.241094630364|121.15203285829|0.538|0.308|0.21794|13|7|0.0014483204633205|0.066908011583012|1125|2016-07-10|-0.20735|2018-10-21|0.18579|2015-10-18
2024-04-13 23:11:46|WEEKLY|04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP|772.7034538352|97|8.7655153882657|1.1223|1|1|1.12234|798|-0.02342|54|-0.023423423423423|54|4.87|-0.00797|0.03035|0.015124156266015|0.062141698463956|-1033.1036751215|596095.88740967|27804.879157497|0.591|0.378|0.06019|399|13|0.0044117148456639|0.048961607055365|846|2021-08-15|-0.39293|2020-03-22|1.28557|1983-11-13
2024-04-13 23:11:47|WEEKLY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|580.95025988715|67|30.530193029949|1.2314|1|2|1.15296|643.8|-0.24417|67|-0.24416531868161|67|34.52|0.11253|0.18234|0.19137742478005|0.38866814489568|298.686455443|422.29762228217|2274.9116789723|0.517|0.276|0.19214|29|13|0.0043999625117151|0.070048753514527|681.20001220703|2024-04-14|-0.29134|2020-04-05|0.34134|2020-04-12
2024-04-13 23:11:48|WEEKLY|04044|14060|/equities/mercantile-investment-trust|FTSE350|202.40713265766|22|7.8899395999125|0.088|1|1|0.08802|222.5|0.22986|48|0.22985781990521|48|4.72|0.00021|0.02076|0.013127082315649|0.028428476180398|795.33328693317|3399.4173739886|296.66666666667|0.633|0.4|0.0312|450|27|0.0015582300884956|0.030559333954355|1404.2199707031|2007-05-27|-0.90016|2013-03-17|0.19975|2020-04-12
2024-04-13 23:11:49|WEEKLY|04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP|506.63870752458|24|8.3537682274846|0.4109|1|2|0.02347|532|-0.52033|25|-0.24708216405849|3|33.41|-0.0121|0.0992|0.043031564912454|0.1781864129201|12.387916631355|192.37704894857|374.17360205746|0.778|0.444|0.26313|27|15|0.0040987783783784|0.081461243243243|2734.1511230469|2017-11-26|-0.4927|2018-03-25|0.85444|2022-08-28
2024-04-13 23:11:51|WEEKLY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|208.33158835645|66|14.516760116834|0.361|1|1|0.36096|231.5|0.26996|60|0.17946616985055|53|46.91|0.09599|0.1695|0.13207494934943|0.2145380606803|181.44420122775|177.72487995955|91.715857787435|0.727|0.409|0.2916|22|14|0.0016260802187785|0.080026873290793|909|2007-06-03|-0.4649|2020-03-22|0.54454|2020-03-29
2024-04-13 23:11:52|WEEKLY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|1330.6287029039|29|79.19265337336|0.0287|1|1|0.0287|1411|-0.04892|38|-0.048920986299241|38|44.58|0.03984|0.10721|0.061538491002056|0.16400252376132|131.88401151782|240.94368165932|320.79847484267|0.526|0.368|0.19216|19|8|0.0024103085714286|0.066231748571429|2248.5700683594|2018-08-12|-0.24573|2022-03-06|0.31075|2009-03-15
2024-04-13 23:11:52|WEEKLY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-267.0585997098|4|15.719843554296||0|0|0.01142|225|-0.22387|17|-0.22387243182886|17|48.28|0.05614|0.10545|0.070237120131909|0.031657389241055|147.00520178946|101.12656177009|153.05081858876|0.556|0.333|0.23776|18|8|0.0018134747706422|0.076381972477064|419.79998779297|2019-07-07|-0.28828|2008-07-13|0.344|2008-07-27
2024-04-13 23:11:53|WEEKLY|04049|6859|/equities/monks-investment-trust|FTSE350|1017.4267396914|18|40.524420102871|0.1092|1|2|0.08779|1140|-0.10341|10|0.067961165048544|35|4.88|0.00454|0.01935|0.015254826749028|0.033763356731568|4605.5494205022|30355.611389261|6162.1621621622|0.661|0.421|0.02699|437|23|0.0022429608938547|0.028703710428305|1490|2021-02-21|-0.22252|2008-10-12|0.15903|2008-12-14
2024-04-13 23:11:54|WEEKLY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|237.73339772368|18|16.755534092107|0.0488|1|1|0.04882|290|-0.13051|39|-0.13051033555252|39|40.32|-0.09922|-0.02224|-0.031895871589592|-0.0020039178823868|56.413264826386|87.394621620608|273.58490566038|0.579|0.368|0.24792|19|9|0.0023469093231162|0.074958199233716|418.5|2021-09-12|-0.19385|2011-08-21|0.19128|2020-04-12
2024-04-13 23:11:56|WEEKLY|04051|6573|/equities/william-morrison|STOXX600/FTSE350|274.08651020762|19|5.5817090673869|0.516|1|2|0.23077|286.4|-0.17082|24|-0.1708226358777|24|4.83|-0.0011|0.02309|0.018804111317631|0.044484298071392|4674.6087339622|71445.762831929|1470.9810169333|0.604|0.393|0.04191|412|15|0.0021979083665339|0.04571125|345.9700012207|2007-05-13|-0.6643|1985-06-02|0.30401|2021-06-27
2024-04-13 23:11:57|WEEKLY|04052|6934|/equities/murray-international-trust|FTSE350|-270.01856638731|52|7.5061887957704||0|0|0.09426|246|-0.09256|21|0.043560606060606|43|4.88|0.00198|0.01855|0.010594631696836|0.027085943509512|1448.7818193035|9336.9317814026|213.35645575792|0.653|0.412|0.02737|430|16|0.0010766511627907|0.029380902325581|1376|2023-03-12|-0.80059|2023-04-23|0.14353|2020-04-12
2024-04-13 23:11:58|WEEKLY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|60.063211971831|12|9.1009041971501|-0.3425|1|1|-0.34253|60.75|0.54076|99|-0.29204789477041|3|37.65|0.01928|0.07329|0.057702019647211|0.19552068993102|150.02782137193|463.23691591049|68.074855954993|0.558|0.256|0.2008|43|19|0.0011673128834356|0.069015957055215|694.61999511719|2007-11-04|-0.44606|2020-03-22|0.46742|2020-03-29
2024-04-13 23:11:59|WEEKLY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|-1092.5081506923|41|39.182927077686|-0.0383|-1|1|-0.03833|1037.5|-0.04914|20|-0.049136809550319|20|51.36|0.02595|0.06546|0.060615636436839|0.099065678436115|168.32658597139|225.83070304213|567.37394538829|0.536|0.429|0.13435|28|12|0.0016046346414073|0.049584715832206|1271.4548339844|2022-05-22|-0.23379|2008-10-12|0.18903|2008-10-19
2024-04-13 23:12:00|WEEKLY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|232.13250694723|7|14.439168419933|0.1779|1|2|0.11224|274.5|-0.07824|10|-0.078242209267728|10|8.38|-0.00722|0.02619|0.0040458483287771|0.031445204514777|82.846032370999|1214.9670960959|127.20111034204|0.59|0.379|0.07596|256|28|0.0020231892143189|0.069595564853556|5574.2700195312|2007-03-11|-0.65129|2009-01-25|0.81811|2009-02-01
2024-04-13 23:12:02|WEEKLY|04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|-73.225043607447|20|6.3250145358155|0.2455|-1|1|0.24549|52.25|-0.07667|22|-0.076666666666667|22|54.83|0.02063|0.03542|-0.0019431685473711|-0.0056266574583657|97.014216988035|96.539160022728|50.975609756097|0.583|0.417|0.0832|12|6|-0.00076469719350074|0.023078729689808|128.17044067383|2023-11-19|-0.30401|2020-03-22|0.19517|2020-03-29
2024-04-13 23:12:02|WEEKLY|04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|382.29485770727|52|3.9017140975767|0.2191|1|2|-0.00756|394|-0.5779|5|-0.31622724334127|37|30|-0.23535|-0.09204|-0.44706431795294|-0.31622724334127|28.8619317|68.377|78.019801980198|0.286|0.143|0.30571|7|1|0.0019622988505747|0.10169950191571|656|2020-02-23|-0.3269|2020-09-20|0.34625|2020-04-12
2024-04-13 23:12:03|WEEKLY|04058|40172|/equities/newriver-retail-ltd|FTSE350|73.890946925494|65|5.5874435122097||0|0|-0.19568|74.4|0.01774|42|0.017735271053745|42|39.24|0.00078|0.0487|0.01088715547396|0.052884736333571|95.980959732995|116.97866469479|27.990972514201|0.412|0.294|0.17181|17|4|-0.00068838577291382|0.05758365253078|368.83358764648|2017-06-18|-0.44577|2020-03-22|0.34831|2020-06-07
2024-04-13 23:12:04|WEEKLY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|8161.4460420208|67|375.19956865438|0.4814|1|2|0.39525|9044|0.05372|46|0.23942455182183|79|41.71|0.13727|0.16689|0.19075207710595|0.35547342633727|360.1147707545|456.65546876116|603.33555703802|0.706|0.412|0.17551|17|11|0.0030890451612903|0.054183625806452|9320|2024-03-31|-0.20352|2020-03-15|0.36401|2020-04-12
2024-04-13 23:12:05|WEEKLY|04060|943190|/equities/nextenergy-sol|FTSE350|-82.641968185857|10|3.680655299013|0.0744|-1|1|0.07436|72.2|-0.15584|6|-0.15584416978441|6|28.39|-0.03607|-0.01574|-0.013238571770147|-0.02650381201378|85.889655093757|88.591542637972|71.485145493309|0.5|0.222|0.08769|18|8|-0.00040957692307692|0.027056038461538|126.5|2020-01-05|-0.19633|2020-03-22|0.18627|2020-04-12
2024-04-13 23:12:06|WEEKLY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-578.16172925124|28|95.211004067619||0|0|0.37487|356.7|-0.48756|18|-0.48756156883803|18|34.45|0.21811|0.33102|0.54166067512378|0.78697094865921|1046.1049461473|813.73362625974|224.33963031889|0.55|0.35|0.3718|20|7|0.0044206424581006|0.11395413407821|2914|2020-10-04|-0.29693|2011-09-25|0.52283|2017-12-03
2024-04-13 23:12:07|WEEKLY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|356.60499696371|22|41.532590449587|-0.0398|1|1|-0.03977|371.8|0.14714|34|-0.13453405012941|8|29|-0.08755|0.0272|0.005197887322696|0.036794698647494|75.004396228715|98.461343260916|218.70587517233|0.706|0.471|0.22616|17|7|0.0032748249027237|0.081364338521401|608.5|2022-04-24|-0.32476|2020-03-22|0.26786|2016-08-28
2024-04-13 23:12:08|WEEKLY|04063|19709|/equities/oxford-instruments|FTSE350|-2468.422918301|35|215.72570628386|0.037|-1|1|0.03704|2080|-0.15789|24|-0.15789473684211|24|41.56|0.04811|0.19698|-0.04589752559011|-0.083798620952888|68.481804219989|62.312110467784|1300|0.389|0.278|0.27464|18|7|0.0047390025575448|0.086785971867008|2884.8000488281|2023-05-14|-0.28832|2015-01-25|0.2859|2018-04-15
2024-04-13 23:12:08|WEEKLY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|410.74148094116|21|27.086173019614|0.0712|1|1|0.07124|484.2|-0.18263|5|-0.16855976088489|11|30.31|-0.06251|0.02359|-0.040031411258036|-0.02912135859568|26.901175546623|49.15089951141|283.02548925922|0.59|0.385|0.21469|39|15|0.0022203743760399|0.072262554076539|648.49298095703|2021-11-07|-0.28932|2001-07-01|0.36434|2008-08-10
2024-04-13 23:12:09|WEEKLY|04065|27761|/equities/pantheon-internat-participations|FTSE350|306.63713624182|48|8.2876212527255|0.2387|1|2|0.20887|327|0|58|0|58|11.78|0.02538|0.04966|0.043805588154269|0.066199862930623|2410.1812063278|5440.7829225591|3939.7589456085|0.656|0.468|0.04145|154|13|0.0025117409994627|0.029564228909189|353|2022-01-09|-0.32827|2008-12-07|0.35747|2008-12-14
2024-04-13 23:12:11|WEEKLY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|592.55045083556|19|39.281218970126|0.2215|1|1|0.22152|681|-0.13915|31|-0.04133203938005|21|16.79|0.02769|0.07949|0.056633940567951|0.13296689340764|237.15987962175|2140.4174946046|42.528476440128|0.57|0.374|0.11855|107|20|0.002667564738292|0.081617162534435|2424.7900390625|1991-03-10|-0.60227|1991-07-28|1.40031|1992-09-27
2024-04-13 23:12:13|WEEKLY|04067|6871|/equities/paypoint|FTSE350|452.40564567647|42|31.52336667156||0|0|0.00518|485|-0.18191|28|-0.18191337711621|28|36.26|-0.01451|0.04031|-0.069549603957748|-0.0059768047479837|12.847088422332|47.390355765031|242.41514582146|0.667|0.37|0.21847|27|14|0.0019038529411765|0.073934735294118|1191.4899902344|2013-08-18|-0.2272|2020-03-22|0.28672|2010-07-18
2024-04-13 23:12:13|WEEKLY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|911.6500033911|24|38.936996642997|0.082|1|2|0.05509|1005.5|0.20242|52|0.20241782185054|52|4.91|-0.00044|0.02261|0.017465938631024|0.046629160617217|3580.1024317276|118423.74670476|1689.0643719443|0.592|0.376|0.04232|434|21|0.002139883882954|0.051850436600093|2433.9299316406|2000-01-02|-0.27907|2017-01-22|0.2669|2000-01-16
2024-04-13 23:12:14|WEEKLY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|608.5779118473|24|42.792464286403||0|0|-0.1402|647|0.02903|23|-0.21239837398374|26|27.63|0.02111|0.05945|0.044861721673249|0.087858403618075|288.59589244444|476.24524004841|654.52707130732|0.641|0.406|0.09998|64|18|0.0016070016750419|0.053654500279174|1335|2021-08-22|-0.32911|1999-12-12|0.23693|1996-03-10
2024-04-13 23:12:15|WEEKLY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|3573.3397817228|75|189.28086147392||0|0|0.39317|4082|0.55666|96|0.55666251556663|96|32.23|0.03418|0.0831|0.057425520335171|0.1174651614067|134.90794049715|175.30852150709|214.16579223505|0.615|0.462|0.12854|13|4|0.0020959837728195|0.045984807302231|4208|2024-03-31|-0.13882|2020-03-01|0.20603|2020-03-29
2024-04-13 23:12:17|WEEKLY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|1203.6496922047|22|78.452994964588|0.0339|1|1|0.03387|1282|0.17709|21|0.17708788806296|21|6.5|-1.40105|1.45131|4.1956037608702|6.1820960495418|233654495.79227|7120729110.9533|3205000.0716374|0.674|0.459|0.06396|307|19|0.21714712655087|0.06089017866005|3328|2020-02-23|-0.35169|2008-10-19|430.59999|1986-01-05
2024-04-13 23:12:18|WEEKLY|04072|19710|/equities/personal-assets-trust|FTSE350|-485.85098614234|100|5.2621894281059|-0.0052|-1|1|-0.00521|485|0.10265|103|0.10265020617949|103|5.18|0.00784|0.02814|0.022388108267441|0.043441139989973|12066.160132324|75880.416769677|16.167206099813|0.637|0.437|0.03261|380|8|0.0010789995166747|0.012828530691155|4599.8999023438|1985-02-17|-0.99026|1986-01-12|0.21429|1983-09-25
2024-04-13 23:12:19|WEEKLY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-43.29762709885|94|6.767686509868||0|0|0.7571|26.5|-0.24498|24|-0.094392170052329|8|33.58|-0.02357|0.0505|0.0034999886285514|0.10087135152523|39.578692364058|85.068796304697|12.386071688709|0.423|0.269|0.26563|26|10|0.00083992753623188|0.096745983436853|1784|2012-04-22|-0.50524|2023-12-03|0.67108|2023-12-24
2024-04-13 23:12:19|WEEKLY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-340.2952939444|27|27.661153523216||0|0|0.10614|279.6|-0.1223|36|-0.1222992124276|36|50|0.11728|0.18283|0.082532531073537|0.030326853446574|138.45378012768|103.10418955038|116.62148325486|0.5|0.3|0.26532|10|3|0.0015987262357414|0.080774125475285|524.5|2021-09-26|-0.16323|2018-05-27|0.31392|2020-08-02
2024-04-13 23:12:20|WEEKLY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|456.6190422702|3|31.587309779878||0|0|-0.08885|503.5|0.01145|54|-0.22620446939084|7|35.67|-0.07043|-0.03191|-0.084744898444646|-0.060730200697008|32.326485564445|66.195880298015|76.722639275219|0.571|0.286|0.16539|21|10|0.00027651131824234|0.051891571238349|824.40002441406|2020-11-29|-0.1949|2020-04-05|0.30249|2020-03-29
2024-04-13 23:12:22|WEEKLY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|-482.55053443523|35|27.425440585354|0.1356|-1|1|0.13558|449.5|-0.06643|38|-0.066427289048474|38|41.23|0.04069|0.12348|0.11297476534654|0.25258907782724|210.30727530575|445.15567455523|179.75686010901|0.591|0.364|0.23875|22|12|0.0023509670563231|0.075776291179596|1020|2017-07-02|-0.3497|2006-10-08|0.56803|2021-10-24
2024-04-13 23:12:23|WEEKLY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|1558.6407486512|19|120.11975044959|0.3244|1|2|0.27516|2002|0.02183|63|0.021831215379603|63|41.62|0.17137|0.46246|0.63711427696929|0.80309134923062|520.60328436232|644.92559042939|1781.9314883757|0.462|0.385|0.25859|13|5|0.0084250268336315|0.089142701252236|2075.5786132812|2018-08-12|-0.66933|2015-05-24|0.49194|2015-05-31
2024-04-13 23:12:24|WEEKLY|04078|14064|/equities/polar-capital-technology|FTSE350|2688.2702829043|48|108.01891512871||0|0|0.42755|3005|-0.17861|22|-0.20267857142857|18|33.61|0.06982|0.11214|0.12929671150322|0.26293093763815|468.53641924395|1761.8979115805|2956.5132015399|0.634|0.415|0.14807|41|20|0.0030826526315789|0.053295971929824|3095|2024-04-07|-0.18515|2008-10-12|0.21586|2000-06-04
2024-04-13 23:12:25|WEEKLY|04079|14618|/equities/polymetal|STOXX600/FTSE350|-303.20074348009|28|42.309200739624|0.057|-1|1|0.05702|215|-0.30061|2|-0.30061349693252|2|32.61|0.03859|0.0898|-0.01658429153014|-0.053106089468149|58.927068837292|49.001761953592|25.180360868277|0.389|0.333|0.2659|18|6|0.001128338762215|0.094175732899023|2085|2020-09-06|-0.78783|2022-03-06|0.7875|2022-04-03
2024-04-13 23:12:25|WEEKLY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|1193.4503554678|21|76.468404023688||0|0|0.22689|1460|0.01873|44|0.0187265917603|44|44.53|0.20673|0.29649|0.28727423930711|0.52809451892731|1561.6353760491|2036.4024274396|341.22210018723|0.737|0.421|0.13038|19|8|0.0031772055427252|0.053783048498845|2160|2020-02-23|-0.43932|2008-11-16|0.85326|2009-05-10
2024-04-13 23:12:27|WEEKLY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-104.48372437928|83|5.8961111929742||0|0|0.29803|92.8|-0.10494|26|-0.10494245308232|26|16.85|0.0182|0.03272|0.02163082278295|0.029216463045739|349.04724991368|443.19191728289|381.10883613118|0.829|0.707|0.03343|82|9|0.0013337636612022|0.039980710382514|170.19999694824|2021-09-05|-0.1409|2007-08-19|0.21732|2001-01-14
2024-04-13 23:12:28|WEEKLY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|-91.017036429645|38|14.297345476548||0|0|0.61154|49.8|-0.40882|26|-0.40881962218485|26|7.16|0.00473|0.02512|0.022923192113449|0.042733168220137|874.50824374014|2293.3608580307|70.618266601913|0.575|0.366|0.0491|273|19|0.001239261677549|0.061031436464088|2673.6000976562|2015-11-29|-0.60266|2024-03-17|0.48949|2018-03-04
2024-04-13 23:12:29|WEEKLY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|-871.7166498162|57|51.872214570896||0|0|0.29921|706.4|0.14437|49|-0.14198430190583|19|40.28|-0.01607|0.04026|0.058718523887063|0.095869173781738|126.07882703342|135.58311370564|190.50702472204|0.611|0.389|0.20555|18|10|0.0018685787451985|0.061958770806658|1801.5|2017-03-19|-0.27373|2020-03-15|0.2567|2020-03-29
2024-04-13 23:12:30|WEEKLY|04084|954891|/equities/puretech-health-plc|FTSE350|162.53877101368|15|18.076462139417||0|0|0.03623|214.5|-0.03707|21|-0.15423726227324|52|29.73|-0.1418|-0.09278|-0.19032258189525|-0.087672394539293|6.0191215830434|52.782732886181|120.50561797753|0.733|0.4|0.30638|15|9|0.0018248260869565|0.095173891304348|447.66000366211|2021-01-03|-0.17669|2020-03-22|0.29224|2019-11-24
2024-04-13 23:12:30|WEEKLY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|-113.51865237517|58|8.9228841250557||0|0|0.52486|86|-0.181|8|-0.18099547511312|8|5.36|-0.23896|0.26807|0.72626366536014|1.0101412053669|67739411.068988|295370296.62694|66153.848580354|0.67|0.485|0.03928|379|14|0.045602511961723|0.038387531100478|439.5|2013-09-15|-0.22833|2024-02-11|92.09524|1986-01-12
2024-04-13 23:12:33|WEEKLY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|306.52636491282|10|20.730480373323|-0.0414|1|1|-0.04139|352|0.05712|54|0.057124075994178|54|40.83|-0.05066|0.01447|-0.019272153244727|-0.014862337133097|66.520988930775|79.35975326631|165.25821596244|0.565|0.391|0.18766|23|11|0.0012091983122363|0.061008829113924|396.20001220703|2022-08-07|-0.15737|2008-10-12|0.21804|2020-11-15
2024-04-13 23:12:33|WEEKLY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|84.500902141482|19|7.0015762994245||0|0|0.02716|102.1|0.27715|113|-0.079333946163941|44|40.57|-0.04608|-0.01108|-0.017336900110163|-0.063505838494764|86.971834495988|87.67724544|78.388476965916|0.714|0.286|0.19576|7|4|0.00013655629139073|0.068435794701987|174.52154541016|2020-01-26|-0.15017|2020-03-01|0.16674|2022-03-13
2024-04-13 23:12:34|WEEKLY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|-90.663055451235|24|7.6090249718333|-0.0725|-1|1|-0.07251|71|-0.21363|49|-0.2136331248251|49|4.98|-0.00034|0.02158|0.011973653342841|0.032847102188135|895.26592799769|9955.2806300905|147.30290223271|0.603|0.36|0.04708|428|20|0.0013723594983744|0.066621830004645|528.98999023438|1996-04-21|-0.3439|2020-03-22|0.38413|2020-04-12
2024-04-13 23:12:35|WEEKLY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|-1779.8560493994|38|92.487020004052||0|0|0.08866|1624|-0.22653|10|-0.1068150555399|22|7.81|0.78391|0.83847|1.2080900260151|1.8334390124503|2603246.0132923|19449771.741916|773333.35747794|0.682|0.453|0.05729|245|19|0.099255279343926|0.042438062532035|2842|2017-07-30|-0.1687|2007-11-11|188.65518|1986-01-12
2024-04-13 23:12:36|WEEKLY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-5238.3636816016|42|328.12122720052|0.2896|-1|1|0.28958|4200|-0.13984|25|-0.1456515197111|13|4.92|-0.00395|0.0168|0.012899064595161|0.041095392836518|1074.8378937105|27967.129440331|2550.5556851291|0.571|0.354|0.03422|429|17|0.0020465722248026|0.042119456572225|8110.4326171875|2017-06-11|-0.22485|1999-12-12|0.28884|2000-03-19
2024-04-13 23:12:38|WEEKLY|04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|558.43277955599|20|44.609083917116|0.1876|1|1|0.18756|649|0.04636|67|0.046355117370035|67|35.77|-0.01993|0.04258|0.062944558429952|0.12906685197236|276.20575318465|569.59537090042|709.05714919205|0.581|0.395|0.20376|43|19|0.0026652922286448|0.075495362877328|850.76000976562|2020-02-23|-0.37167|2020-03-22|0.41635|2020-04-12
2024-04-13 23:12:39|WEEKLY|04092|50681|/equities/riverstone|FTSE350|793.10984223308|32|59.513977503626|0.5207|1|1|0.52066|920|-0.19391|16|-0.19390581717452|16|46.82|0.05985|0.10741|0.21778142553536|0.13822172609457|296.94225018829|156.60191100266|95.336787564767|0.636|0.455|0.22539|11|6|0.0010299267399267|0.058303882783883|1385|2017-08-06|-0.4188|2020-03-15|0.375|2020-05-03
2024-04-13 23:12:40|WEEKLY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|3111.7063148168|87|111.04766536079|0.3701|1|1|0.37013|3339|-0.03384|13|-0.04137079345477|18|4.79|-0.00686|0.02109|0.016039337015049|0.049161282365002|2066.0706697602|111021.26459278|11446.691776712|0.578|0.367|0.0455|431|20|0.0029054553903346|0.041715585501859|3531.8139648438|2024-03-03|-0.31553|1987-10-25|0.23867|1987-06-21
2024-04-13 23:12:41|WEEKLY|04094|50659|/equities/renewables|FTSE350|-116.48353753355|81|5.8945127654969|0.2323|-1|1|0.23228|97.5|-0.05082|40|-0.050822144220186|40|29.88|-0.044|-0.02663|-0.051343268421946|-0.029191624458156|61.089650238279|85.106841377793|95.992911581124|0.563|0.313|0.08645|16|10|0.00013557347670251|0.029814569892473|148.57000732422|2022-08-14|-0.15858|2020-03-22|0.16346|2020-03-29
2024-04-13 23:12:41|WEEKLY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|3466.5314506515|10|333.09527507607|0.0812|1|2|-0.02398|4070|0.17751|136|1.1816452686638|85|5.11|0.01523|0.04034|0.039632888069391|0.075357430709839|100685.30429223|1165237.7415683|4852.7481420237|0.585|0.381|0.04546|412|18|0.0028398013245033|0.046673088930937|7025|2021-03-07|-0.25647|2009-01-25|0.28748|2020-03-29
2024-04-13 23:12:43|WEEKLY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|386.97892293192|6|28.119569865154|-0.0793|1|1|-0.07927|453|-0.15997|58|-0.15997098676158|58|5.05|0.00453|0.02753|0.010681022696787|0.034656104162465|716.50145253604|18697.369456653|2177.884695269|0.644|0.401|0.04285|424|19|0.0023915664335664|0.053214060606061|663.79998779297|2023-07-30|-0.45701|1983-05-29|0.24291|2009-05-03
2024-04-13 23:12:44|WEEKLY|04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP|55.023929124166|34|3.275356449985|0.4303|1|2|0.38907|64.8|0.48109|81|0.21844201391625|36|5.12|0.00686|0.04522|0.046714541724875|0.084029597006931|443479.35249151|4386337.3737903|442.62296128506|0.558|0.365|0.06396|405|19|0.0027556736242884|0.061817941176471|546.90002441406|2015-03-08|-0.52498|2020-03-22|0.89991|2020-03-29
2024-04-13 23:12:45|WEEKLY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|2853.5340317565|44|229.72955387644|0.3284|1|2|0.28679|3410|-0.20564|13|0.022939088635208|18|38.89|17.27002|19.66945|32.357561970817|80.654988166606|23692.82426873|16600.99046976|14406.421584321|0.556|0.222|0.2211|9|3|0.216098956743|0.06984834605598|5350|2018-05-13|-0.21466|2020-03-15|83.85244|2017-10-29
2024-04-13 23:12:46|WEEKLY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|480.38883061146|19|30.648526765176|-0.0999|1|1|-0.0999|522.6|-0.19416|7|0.020709161847194|24|48.74|0.3732|0.50437|0.72722571884424|1.2285213699652|1921.2455163891|1996.0695452083|1332.1437208361|0.632|0.368|0.17926|19|7|0.0037564936440678|0.065053188559322|810|2022-01-09|-0.2333|2006-07-23|0.21622|2008-07-20
2024-04-13 23:12:47|WEEKLY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|-5654.2582911329|6|264.19495750904||0|0|-0.10381|5375|-0.20695|23|-0.10707363052104|23|4.9|-0.00527|0.01967|0.013290064523204|0.043085950819013|1243.5327453471|39336.367794752|3552.7795878967|0.553|0.34|0.04949|438|19|0.0028390942870413|0.058876511843939|6587.6899414062|2021-05-16|-0.34764|2008-12-07|0.4185|2008-12-14
2024-04-13 23:12:49|WEEKLY|04101|6803|/equities/rit-capital|FTSE350|-1955.246678175|112|73.90760330601|0.2756|-1|1|0.27561|1782|0.26283|66|0.26283367556468|66|13.42|0.008|0.02952|0.032582052061223|0.073510061245299|802.81290874437|2450.6413112013|2344.7368421053|0.615|0.385|0.04675|130|15|0.0020467349137931|0.036067262931034|2787|2021-11-21|-0.17822|2020-03-22|0.21347|2020-04-12
2024-04-13 23:12:50|WEEKLY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|355.17672838539|71|23.872680522223||0|0|3.30303|404.7|0.17717|51|0.21985065927905|57|47.33|0.11559|0.16949|0.096010839768813|0.14431594644357|154.81357282603|170.06110226454|134.22885977016|0.467|0.333|0.25511|15|6|0.0028790128205128|0.072440051282051|1246.3000488281|2014-01-12|-0.70161|2015-08-23|0.96479|2020-10-11
2024-04-13 23:12:51|WEEKLY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-343.03098061221|35|16.820954911677|-0.1609|-1|1|-0.16085|326.2|-0.04746|38|-0.047457627118644|38|5.25|0.00881|0.02982|0.031035756064547|0.067747337919227|36963.531045179|551092.67036667|16558.376013687|0.591|0.366|0.04129|396|23|0.0031467691579943|0.042526982024598|381.39999389648|2021-03-14|-0.23063|2000-05-21|0.25503|2008-11-30
2024-04-13 23:12:52|WEEKLY|04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE|1533.7975052723|59|88.570049463434|0.3274|1|2|0.30286|1621.8|-0.15307|24|0.18777943368107|59|40.27|-0.01157|0.0218|-0.0098861398154369|0.073610276175443|91.698417790323|122.64421886381|103.49713138661|0.333|0.2|0.14981|15|4|0.0007214501510574|0.0505|2811.3999023438|2019-05-12|-0.29302|2020-03-15|0.20768|2020-03-29
2024-04-13 23:12:53|WEEKLY|04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE|1568.0412894999|1|102.62762169495||-1|0|0|1894.6|-0.2173|9|0.33117257107301|53|4.81|-0.001|0.01909|0.015011768583348|0.039496179076244|1892.3494136542|23634.92676987|1133.8120325455|0.592|0.363|0.03529|424|16|0.0018405103042198|0.044859548577036|2845.5|2018-05-27|-0.32076|2020-03-15|0.19276|2008-11-30
2024-04-13 23:12:55|WEEKLY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-273.99732768134|5|18.130601206399||0|0|-0.04159|225.4|-0.13478|34|-0.1347765996733|34|45.33|0.1619|0.20559|-0.028948618367018|-0.038854848163744|75.878010203102|79.662397051039|51.570684357045|0.667|0.417|0.18714|12|7|7.111313868613E-5|0.070123102189781|607.66998291016|2018-05-20|-0.27687|2018-10-07|0.35398|2020-09-13
2024-04-13 23:12:55|WEEKLY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|145.66086057062|54|10.28456843939|0.4262|1|1|0.4262|172|-0.50977|24|-0.50977277005763|24|55.6|-0.20878|-0.00136|-0.35799566153403|-0.35799566153403|38.91347694|38.91347694|74.494348154826|0.4|0.4|0.2067|5|3|0.00042815709969789|0.07582247734139|320.75100708008|2019-12-15|-0.45729|2022-07-17|0.18091|2020-03-29
2024-04-13 23:12:56|WEEKLY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|702.94699931696|18|52.892020829308|-0.1143|1|1|-0.1143|755.5|-0.22561|20|-0.22560975609756|20|51.47|0.12466|0.18866|0.23187158739747|0.40108896755583|192.43899456287|369.01107703132|318.77637130802|0.471|0.353|0.21161|17|7|0.0023920179372197|0.068098251121076|1460|2022-01-09|-0.25962|2008-11-16|0.34969|2008-12-21
2024-04-13 23:12:57|WEEKLY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1118.2171917131|89|52.06385823746|0.6101|1|1|0.61007|1180.5|-0.21304|17|-0.21304466962499|17|23.96|0.08021|0.13215|0.17733744718533|0.27664889097204|12779.927831553|23622.057210098|42617.328813307|0.662|0.451|0.10579|71|14|0.0044687199552823|0.064041520402459|1285|2024-03-31|-0.21614|2000-04-16|0.31925|1999-12-05
2024-04-13 23:12:58|WEEKLY|04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP|891.78663176781|65|9.5711227440618|0.3242|1|2|0.25992|921|-0.13485|13|-0.13485073100767|13|29|-0.17586|-0.05649|-0.0096916619863876|0.074056936619616|84.696782547804|114.6006853947|409.57907077631|0.364|0.273|0.20737|11|2|0.0048168668407311|0.062237989556136|950|2021-09-05|-0.27128|2019-08-04|0.19048|2020-03-29
2024-04-13 23:13:00|WEEKLY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|876.07766127305|17|64.776701618084|0.0665|1|2|0.03915|1022|-0.25096|36|-0.25095785440613|36|13.29|0.04044|0.08064|0.068381370518308|0.1241694853767|706.68655601936|2529.2184118124|1609.4488188976|0.478|0.319|0.10135|138|22|0.0027284|0.06347767027027|1436.5439453125|2022-01-02|-0.23529|1992-10-04|0.41667|1992-09-27
2024-04-13 23:13:01|WEEKLY|04112|14071|/equities/schroder-asia-pac|FTSE350|-507.92829758799|49|11.555717927807||0|0|-0.03498|503|-0.06897|18|-0.068965517241379|18|32.57|0.055|0.0927|0.083342758122786|0.15165977791526|501.05424982755|909.08840671074|525.052175341|0.636|0.432|0.13527|44|19|0.001674679270763|0.043180371370695|686.32000732422|2021-02-21|-0.22899|1998-01-11|0.20578|1998-10-18
2024-04-13 23:13:02|WEEKLY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|-261.51277011944|57|7.5339910496134|-0.0297|-1|1|-0.0297|260|-0.04896|10|-0.048964218455744|10|38.33|0.02386|0.05088|0.038721932982167|0.093428336457872|133.51589516513|177.3943835083|244.13145539906|0.667|0.375|0.12231|24|13|0.0013166905737705|0.04020193647541|294.5|2021-04-18|-0.20062|2008-10-12|0.13208|2020-04-12
2024-04-13 23:13:03|WEEKLY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|-423.17483344779|2|16.242452475742||0|0|-0.01902|375|-0.13693|16|-0.13693330555689|16|5.97|0.00149|0.0294|0.025745538738916|0.053774908293947|14205.064989927|107598.10755106|9868.421176464|0.672|0.419|0.05069|344|17|0.0032645817120622|0.056179596303502|665.21002197266|2021-09-19|-0.37004|1987-11-08|0.33333|2008-11-30
2024-04-13 23:13:04|WEEKLY|04115|6834|/equities/scottish-investment-trust|FTSE350|789.45243936897|4|37.871437561785|-0.0033|1|1|-0.00334|895|-0.08585|12|-0.038709769702645|21|4.8|-0.00034|0.01571|0.010464963707975|0.02929677036694|1337.4812306065|11042.810641809|1661.7155400254|0.66|0.395|0.02588|430|17|0.0016638655055636|0.02891137397194|933|2022-04-03|-0.21922|2008-10-12|0.2|2020-04-12
2024-04-13 23:13:06|WEEKLY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|747.42830390597|19|44.593129612868|0.1588|1|1|0.15877|861.2|-0.27797|30|0.76495246485736|42|10.46|0.00255|0.0223|0.006348473863282|0.0430519314507|103.47713607313|1222.4314952185|4393.8775277843|0.663|0.382|0.05585|178|31|0.0025279563597658|0.040876732304417|1568.5|2021-11-07|-0.26819|2008-10-12|0.23524|2008-11-30
2024-04-13 23:13:07|WEEKLY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|762.25002003007|22|44.243194359947|0.043|1|1|0.04304|857.8|0.34023|92|0.3733012234803|91|5.08|0.00805|0.02848|0.018435307110882|0.046358300000642|4329.5087691477|52192.200946794|573.47237417594|0.589|0.353|0.03618|419|14|0.0015612511627907|0.047298604651163|1508|2022-01-09|-0.33215|2009-02-22|0.2938|2009-03-22
2024-04-13 23:13:08|WEEKLY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|144.067431704|63|12.52734819318|0.0446|1|1|0.04459|164|0.56531|54|0.56531323383512|54|65.27|0.20868|0.33262|0.53860539855371|0.87236818768345|562.15312049669|541.2318696867|455.55555555556|0.455|0.273|0.26248|11|4|0.0034015384615385|0.083271038461538|361.70001220703|2015-04-19|-0.30999|2020-03-22|0.48598|2021-05-30
2024-04-13 23:13:09|WEEKLY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|74.003117366216|18|4.473745443641|-0.0355|1|1|-0.03546|81.6|0.21521|116|0.0055970720204901|59|50.89|-0.00855|0.00934|0.00086366020817334|-0.019121260514883|97.620079743514|94.159684710528|79.146459439185|0.667|0.333|0.08375|9|7|-0.0003352|0.029032505263158|118.25973510742|2020-01-19|-0.07692|2023-10-08|0.08842|2020-04-12
2024-04-13 23:13:09|WEEKLY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|162.56038953491|17|8.6568141798232||0|0|0.13836|184.3|-0.01632|65|-0.13853479415211|14|14.99|0.04924|0.0767|0.076531321053075|0.11956600680072|5917.1178789349|6757.3562506296|3102.6936241815|0.721|0.459|0.06629|122|15|0.0028214363143631|0.056459300813008|558.77001953125|2000-10-29|-0.33144|2014-11-16|0.2763|2000-03-05
2024-04-13 23:13:12|WEEKLY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|2285.3271924314|24|105.4374263397|-0.1103|1|1|-0.11029|2396|-0.02435|21|0.088936387685349|52|33.79|-0.00819|0.02015|0.026679002987809|0.04331502474943|176.34233562822|210.68642264073|860.13785934788|0.538|0.404|0.11873|52|15|0.0017446573033708|0.054085359550562|3228|2022-04-10|-0.20899|2008-10-12|0.2642|2008-10-19
2024-04-13 23:13:13|WEEKLY|04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP|-451.6053896062|53|29.77086268489|0.23|-1|1|0.22995|421.6|-0.11479|53|-0.11479385610348|53|12.09|0.05268|0.07453|0.082082748998369|0.12646730472589|15529.111903514|18692.999687674|556.12718596602|0.662|0.434|0.04496|145|12|0.0016203324099723|0.04244924099723|1032.6419677734|2018-01-14|-0.39002|1991-12-22|0.30293|2020-11-15
2024-04-13 23:13:14|WEEKLY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|-35.690969357633|41|2.371989849456||0|0|0.03299|27.85|-0.30602|21|-0.30602411476963|21|17.92|0.06849|0.10899|0.043773673654627|0.055337696929931|372.16856168929|406.03911459924|30.08859238986|0.566|0.354|0.09922|99|21|0.0011320837927233|0.069831400220507|1228.1899414062|2007-07-08|-0.42778|2020-03-15|0.63187|1998-11-01
2024-04-13 23:13:15|WEEKLY|04124|6819|/equities/bba-group|FTSE350|357.22091003287|53|12.926363322377||0|0|0.52249|396|0.05212|45|0.052116673954903|45|4.68|0.00202|0.03538|0.022545647887954|0.062001062930194|8372.075411451|795859.39254405|2487.437174009|0.586|0.378|0.05685|415|15|0.0029144405418966|0.056067250376317|445.14001464844|2021-01-17|-0.3174|1987-10-25|0.45868|2020-12-20
2024-04-13 23:13:16|WEEKLY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|81.243622424872|63|4.8921087176696||0|0|0.03595|95.1|0.45569|68|0.45568613196965|68|35.74|-2.16468|3.39742|5.7088257840144|8.287794612664|8056.8924768141|13644.293156286|8825.986054449|0.565|0.391|0.30701|23|8|0.10004203619909|0.066395260180995|145.29989624023|2022-01-09|-0.36585|2008-10-12|86.99081|2013-01-06
2024-04-13 23:13:17|WEEKLY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-1120.8000723517|3|48.433357450554|0.0307|-1|1|0.03066|961.2|-0.05479|14|-0.054790116878536|14|4.94|-0.00507|0.02073|0.013775894843673|0.040824457712275|1938.1758141465|52136.245358739|985.84616636619|0.579|0.372|0.04529|435|20|0.001755174175569|0.04517171853228|2023|2020-02-23|-0.38588|1984-06-10|0.19025|2000-07-02
2024-04-13 23:13:18|WEEKLY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|1595.6941301622|17|220.19274128527|-0.0594|1|2|-0.06652|1649|-0.03008|26|-0.030079803560467|26|4.95|-0.00258|0.02135|0.009438280988676|0.040071212251297|610.43919574132|34506.574844632|858.31773990738|0.595|0.361|0.046|432|23|0.001796270320483|0.04727785415699|1810.1650390625|2018-06-17|-0.45456|1985-01-20|0.23709|1987-12-20
2024-04-13 23:13:20|WEEKLY|04128|1097538|/equities/smithson-invest|FTSE350|1293.7068981378|18|37.764542776241|0.0417|1|2|0.02041|1400|0.00678|38|0.006779661016949|38|29.89|-0.01985|0.03497|0.093293717038696|0.093293717038696|129.21704588154|129.21704588154|137.25490196078|0.333|0.333|0.12962|9|1|0.0015656293706294|0.043039370629371|2040|2022-01-02|-0.16667|2020-03-01|0.09553|2020-05-24
2024-04-13 23:13:20|WEEKLY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|3030.2057898632|9|189.32324839262||0|0|0.09052|3542|-0.19412|21|-0.13584643776566|10|40.63|-3.56018|5.39704|13.062579845337|22.935299446285|6400.8316662805|9105.7188023448|160999.99651042|0.368|0.211|0.31965|19|5|0.095466358974359|0.074059666666667|4334|2021-09-12|-0.28701|2011-08-07|70.34703|2016-01-31
2024-04-13 23:13:21|WEEKLY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|1286.3153312584|5|122.93600364981||0|0|0.01716|1600|-0.26957|20|0.48520708129923|79|39.55|0.01331|0.10201|0.118986657236|0.35966605182804|138.93529034625|242.14876179125|597.4830833659|0.455|0.273|0.19948|11|3|0.0049862414578588|0.070897630979499|2236.1550292969|2021-09-19|-0.11752|2023-10-29|0.17647|2019-01-13
2024-04-13 23:13:23|WEEKLY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-3775.671847574|2|177.22394919132||0|0|-0.00749|3228|-0.08562|17|-0.085616438356164|17|13.07|0.00575|0.04479|0.047271448891433|0.082255745093899|2098.0066906408|4081.9172503241|4600.2566399219|0.61|0.397|0.08777|141|23|0.0029366540130152|0.052367548806941|4167|2021-10-03|-0.20923|2001-07-08|0.275|2008-12-14
2024-04-13 23:13:24|WEEKLY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|9120.4105217613|18|518.60119250954|-0.0156|1|2|-0.07718|9505|-0.03268|23|0.46909827760892|71|4.87|0.00301|0.02399|0.023566272053483|0.052656209056138|12072.174924593|235898.83987692|5778.1155015197|0.6|0.389|0.03958|435|17|0.0024971348314607|0.03658277153558|17225|2021-11-21|-0.30233|1985-05-26|0.2069|1983-03-06
2024-04-13 23:13:25|WEEKLY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|148.78969826726|6|15.853433402285|0.4055|1|2|0.10529|196.3|-0.1444|76|-0.1443999266845|76|4.95|0.00436|0.02844|0.020632059388077|0.048630352944233|4276.6611183146|126952.74436321|816.99754260277|0.598|0.395|0.04944|433|22|0.0030523940381928|0.073517331159758|712.54302978516|2000-09-17|-0.65217|2002-10-13|0.70202|2002-11-03
2024-04-13 23:13:26|WEEKLY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|-1810.4700320505|10|85.084495706873||0|0|-0.07065|1667|-0.13259|12|-0.13259052924791|12|50.09|0.02366|0.06844|0.046637391885349|0.11855609550208|155.70861497505|272.70116858787|669.28973821808|0.647|0.382|0.14773|34|16|0.0015815070093458|0.050227330607476|1935.5|2022-05-22|-0.25752|2008-10-12|0.19472|2000-02-20
2024-04-13 23:13:27|WEEKLY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|187.92262696572|17|13.401720975244|-0.1263|1|1|-0.12627|206.2|-0.04056|18|-0.077792081287942|54|44.82|-0.01983|0.05273|0.11918277939347|0.36230342251021|126.41604704192|166.2191304|91.697425812983|0.364|0.182|0.24575|11|4|0.0017649705304519|0.076118703339882|619.58697509766|2018-10-07|-0.32024|2020-03-22|0.76646|2020-11-15
2024-04-13 23:13:29|WEEKLY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|-588.63458661893|38|52.861527855724||0|0|0.56028|415.8|-0.23895|28|-0.23895374198315|28|26.4|0.06484|0.10246|0.14656253697268|0.23095466965167|2231.9175394332|3391.2431677457|1369.5651496502|0.6|0.385|0.14162|65|22|0.0026606389047347|0.069953040501996|1742.5|2022-01-09|-0.22917|2003-02-16|0.31095|1998-10-18
2024-04-13 23:13:30|WEEKLY|04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP|86.433557418481|24|6.3969328202322|0.1319|1|1|0.13189|104.7|0.11427|32|0.1142687642873|32|51.69|0.18773|0.25449|0.27816470161136|0.37427358537433|1798.0925425981|1817.1571603666|334.71865297286|0.69|0.483|0.25092|29|17|0.0025880157687254|0.084916800262812|437.89999389648|2015-05-10|-0.45849|2002-10-27|0.63878|2002-12-08
2024-04-13 23:13:31|WEEKLY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|564.9550137625|7|42.323490378086|-0.0405|1|1|-0.04053|662.8|-0.19085|21|-0.039380337388648|10|33.65|-0.077|-0.03206|-0.098680170221912|-0.029219689281651|19.855572116523|72.070776465088|64.904032498053|0.609|0.391|0.18572|23|11|0.00045558974358974|0.064219833333333|1879.8000488281|2010-11-07|-0.16154|2022-03-06|0.26086|2020-06-07
2024-04-13 23:13:32|WEEKLY|04139|40119|/equities/bacit-ltd|FTSE350|-138.37781553223|111|6.6548616069945||0|0|0.25031|121.6|-0.22762|15|-0.22761906215123|15|40.67|-0.03984|0.00986|-0.045128436692224|-0.078897840683265|80.342765572426|76.069198027255|117.48792123103|0.333|0.25|0.16368|12|3|0.00088989966555184|0.048604080267559|306.5|2018-10-07|-0.1291|2020-03-15|0.17402|2020-06-07
2024-04-13 23:13:33|WEEKLY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|164.82354298137|5|32.392152339544|0.1319|1|1|0.13191|266|0.33697|80|0.33696874295791|80|5.15|-0.99418|1.06042|2.9792654913039|4.3966418936178|3522064480.88|75353313444.383|126666.67062139|0.687|0.467|0.05141|409|21|0.19626515151515|0.05607071969697|4202.3100585938|2021-08-15|-0.30438|2022-10-02|410.52381|1986-01-12
2024-04-13 23:13:35|WEEKLY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-674.51371791861|43|31.237788195551|0.1222|-1|1|0.12224|635.5|-0.06581|20|-0.065806451612903|20|4.89|-0.00628|0.01782|0.011515510447745|0.038469696419891|901.57725171557|36471.716053207|283.74335693902|0.597|0.387|0.04384|432|17|0.0014554853692522|0.04899457036693|894.84002685547|2013-07-14|-0.73499|1983-09-11|0.18277|1992-09-20
2024-04-13 23:13:36|WEEKLY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|126.73175985434|22|19.687407961771|0.1071|1|2|0.0708|134.6|-0.12244|23|-0.12244011374081|23|4.94|0.00294|0.02923|0.023403136368571|0.049120283209395|8331.2383911802|157176.66060035|424.07059569671|0.594|0.378|0.05253|431|23|0.0025577757096324|0.071382247557003|370.32998657227|2007-04-15|-0.48799|2008-07-06|0.65779|2009-04-12
2024-04-13 23:13:37|WEEKLY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|2695.0927545471|99|175.80546458054|1.2237|1|2|1.05823|3075|-0.06154|29|-0.061538461538462|29|43.14|-0.04347|0.04709|0.017468460627173|0.03494193968295|98.580025529978|107.34151370694|263.94849785408|0.714|0.429|0.23016|7|4|0.003815325|0.076341925|3340|2024-03-10|-0.34539|2020-03-22|0.24462|2020-04-12
2024-04-13 23:13:38|WEEKLY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|-1698.333097284|63|87.180648190611||0|0|0.13494|1654|0.06921|15|0.069212410501193|15|35.85|0.02152|0.06765|0.049417889236868|0.12263104914506|113.90192151772|181.95534381399|580.75845185862|0.65|0.4|0.21077|20|11|0.0030914120667522|0.066152670089859|2530|2022-12-04|-0.16692|2020-03-15|0.292|2022-10-09
2024-04-13 23:13:38|WEEKLY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|226.59176166416|2|6.7730804828769|0.0164|1|1|0.01643|247.5|-0.11442|41|-0.066239316239316|32|4.91|0.00017|0.01812|0.0091912019340638|0.028675954809788|1035.7181500812|16363.856889946|1683.6734912337|0.684|0.432|0.02966|437|21|0.0016914125874126|0.029707794871795|299.11999511719|2019-12-22|-0.26011|2020-03-15|0.20609|2020-11-15
2024-04-13 23:13:41|WEEKLY|04146|6817|/equities/templeton-emerging|FTSE350|-160.94919801892|49|5.041300115215|-0.0681|-1|1|-0.06806|153.8|-0.07126|17|-0.071260088221517|17|17.09|0.02982|0.06496|0.047947818243389|0.092388223191252|864.68796965424|2511.6316696991|2166.1972551775|0.65|0.437|0.08112|103|22|0.0022173174778761|0.040246321902655|216|2021-02-21|-0.25309|2008-10-12|0.18985|1998-10-18
2024-04-13 23:13:42|WEEKLY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|251.83713427841|28|21.381140648816|0.0162|1|1|0.01616|282.9|-0.11897|15|0.013029303211391|23|35.81|-0.03608|-0.00151|-0.017925183539161|-0.0072484353215634|75.884761023407|92.946479814813|81.31646992229|0.571|0.333|0.15786|21|10|0.00028335044929397|0.050477548138639|455.17999267578|2010-05-02|-0.18956|2012-01-15|0.14118|2018-04-15
2024-04-13 23:13:43|WEEKLY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|130.86417539866|45|11.452602546095|0.098|1|1|0.09804|145.6|0.22864|47|0.22864337240905|47|41.86|-0.00826|0.04874|-0.13052583228648|-0.016266549089592|49.458747139019|90.77438048|56.216218572786|0.571|0.286|0.29855|7|4|0.00041157270029674|0.095947477744807|330.5|2021-06-13|-0.2|2018-10-14|0.25073|2020-04-12
2024-04-13 23:13:43|WEEKLY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|183.02016736663|22|14.594670767796|0.1359|1|1|0.13587|209|-0.03839|67|-0.038385194026957|67|34.37|-0.03217|0.03477|-0.0012796539624171|-0.0387192809124|72.115888960844|58.750497646349|100.6743708359|0.429|0.286|0.24105|35|13|0.001558545751634|0.074365645424836|540|2008-02-10|-0.34575|2018-07-15|0.40959|2009-03-15
2024-04-13 23:13:44|WEEKLY|04150|6766|/equities/tr-property-investment-tst|FTSE350|296.62811645788|22|17.45691686716|0.0428|1|2|0.00159|314|-0.13599|13|0.14826498422713|75|5.03|0.00999|0.0266|0.023322487454862|0.045415066645126|19412.392620695|106684.36577923|2141.8826962364|0.652|0.416|0.02897|423|13|0.001909082867784|0.034903882681564|511.71398925781|2021-08-22|-0.2288|2020-03-22|0.14286|1994-04-17
2024-04-13 23:13:46|WEEKLY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|283.29487629468|17|31.494050565765||0|0|0.088|353.6|0.10623|46|-0.26443466866372|26|26.11|-0.2293|-0.13272|-0.25583164129172|-0.26455604227406|17.539879207485|38.834977698099|86.034064745381|0.556|0.333|0.41245|9|3|0.0027078884462151|0.12050135458167|559.57501220703|2020-02-23|-0.37707|2020-03-22|0.41242|2020-03-29
2024-04-13 23:13:47|WEEKLY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-844.9589882009|44|45.202064711432||0|0|0.07556|747.5|0.32397|67|-0.060905850315506|20|7.72|0.01457|0.03911|0.038012455482761|0.060946599401859|6953.7404958626|12408.330118731|623.90452819635|0.621|0.399|0.05755|248|27|0.0020975217169136|0.054064389371487|2270|2015-07-26|-0.44197|2008-10-19|0.36|2020-04-12
2024-04-13 23:13:48|WEEKLY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|140.29082901634|22|8.7736772624625|-0.0196|1|1|-0.01961|150|-0.15493|19|-0.15492955609817|19|34.53|0.01896|0.05122|0.075920084413016|0.09024590528306|140.84467287379|142.27165759951|151.6376898267|0.467|0.4|0.11877|15|7|0.001190241187384|0.040374972170686|251.80000305176|2022-01-09|-0.16325|2022-05-08|0.17925|2020-04-12
2024-04-13 23:13:49|WEEKLY|04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|456.28542668786|19|64.654857770714|0.0844|1|2|0.0048|627.5|-0.62564|11|-0.62563786555793|11|40.05|0.6991|0.84562|1.3897076138824|2.2290669834892|1459.8025832988|988.27526072328|233.92357875116|0.526|0.316|0.2215|19|7|0.015746033376123|0.08217458279846|9674.76953125|2018-05-27|-0.54812|2023-04-02|12.34314|2014-12-21
2024-04-13 23:13:50|WEEKLY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|27.054155427037|37|3.7838067272138|0.0733|1|1|0.0733|37.78|-0.35627|38|-0.35627119419938|38|11.19|-0.00751|0.06336|0.060579453326136|0.1176880958051|1395.1646577289|9610.467117447|171.02760759769|0.53|0.354|0.1357|164|18|0.0031573971138429|0.093046066274719|1508|2011-03-13|-0.53454|2020-03-15|0.52271|2020-04-12
2024-04-13 23:13:52|WEEKLY|04156|40198|/equities/united-drug-plc|STOXX600/FTSE350|1006.6118434777|65|24.129385507435|0.5339|1|2|0.47203|1079|-0.0449|13|0.017820234113793|40|13.96|0.00482|0.04419|0.05849907942393|0.09143043332763|1668.0828387349|3280.1907443711|5547.5576230103|0.555|0.418|0.06541|110|11|0.00312695|0.03796629375|1099|2021-07-11|-0.29654|2009-02-22|0.41083|1991-06-30
2024-04-13 23:13:53|WEEKLY|04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|58.292345375652|17|3.6500676412132||0|0|0.08618|66.8|0.05744|92|0.27355691459255|109|60|0.0139|0.04518|0.058604122719966|0.009537787865929|139.33279711964|98.993787931028|64.697339517441|0.467|0.267|0.12088|15|6|8.2390829694323E-5|0.044953351528384|111|2007-03-18|-0.21571|2020-03-22|0.25865|2020-03-29
2024-04-13 23:13:54|WEEKLY|04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP|3206.0743759345|112|97.975208021841|0.6417|1|1|0.64165|3500|-0.09614|16|0.26545217957059|51|30.17|-0.0327|0.01067|-0.015084684543191|0.047576705213368|47.05818020366|142.73371638269|1204.8192771084|0.585|0.341|0.13866|41|18|0.0024771439169139|0.048169206231454|3500|2022-07-31|-0.2279|2017-11-19|0.38208|2021-07-25
2024-04-13 23:13:54|WEEKLY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|-4131.1969212496|46|131.11169191722|0.0645|-1|1|0.06446|3795|0.03228|44|0.032282280036189|44|4.9|-0.00212|0.01708|0.010068469319649|0.034417009702201|782.40343731046|13958.258970372|4188.7417924008|0.6|0.363|0.03494|430|19|0.0022245167286245|0.038438052973978|5333|2019-09-08|-0.20375|2008-10-12|0.16315|2002-08-04
2024-04-13 23:13:55|WEEKLY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|895.86332088951|18|134.53966369129|-0.066|1|2|-0.09971|939|-0.22528|25|-0.22527944969905|25|51.2|0.20089|0.2513|0.29165219697293|0.42220928196995|2458.6507286375|3278.5541926045|1141.5025232371|0.6|0.44|0.20046|25|12|0.0035462220508867|0.067111842713955|1351|2020-02-23|-0.36586|2008-11-23|0.84623|2009-03-15
2024-04-13 23:13:57|WEEKLY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|953.08233841002|25|40.374388951877|-0.0251|1|2|-0.03702|1014.5|-0.10507|43|-0.10506615754079|43|30.81|-0.03911|-0.00632|-0.028132950437619|0.034236887666625|27.933015234792|166.84176140606|507.42761824894|0.632|0.316|0.1078|57|18|0.0014137921348315|0.053478252808989|1186.875|2022-04-10|-0.19663|2008-10-12|0.23495|1992-04-12
2024-04-13 23:13:58|WEEKLY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|418.71228964799|75|24.513014460585||0|0|0.22497|489.5|0.02909|48|0.0290931967438|48|4.73|-0.0038|0.02549|0.009691219124308|0.042848005649523|381.33800313281|57257.166110646|206.2963597936|0.583|0.376|0.05879|439|17|0.002464874535316|0.071597848513011|2750.080078125|1987-09-06|-0.52359|2001-09-23|0.47816|2008-11-30
2024-04-13 23:13:59|WEEKLY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1546.1118603431|117|89.355202292627||0|0|0.39525|1290|-0.08311|24|-0.083114632581096|24|33.95|0.00763|0.08388|0.10868480636162|0.14842587001875|399.26597026685|539.23537921724|532.90368941586|0.55|0.45|0.17081|40|14|0.0020207394843962|0.059263738127544|3242.6579589844|2018-09-30|-0.274|2008-12-07|0.18726|2002-02-17
2024-04-13 23:14:00|WEEKLY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|-604.6172765249|28|18.268145121341|-0.0507|-1|1|-0.0507|601|-0.05932|11|-0.059323770979224|11|31.5|0.05819|0.08716|0.073061280790583|0.22747464687516|135.32519265859|163.54187327481|222.49371052271|0.583|0.25|0.12176|12|6|0.0023718518518519|0.039036740740741|795|2022-01-09|-0.12745|2020-03-15|0.08807|2022-12-04
2024-04-13 23:14:01|WEEKLY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|432.09583701533|1|14.968054328222||-1|0|0|484|-0.15375|50|-0.10458911419424|15|19.47|0.04962|0.08387|0.089226152015988|0.10426734502576|1495.9479850678|1640.5617253808|697.69786318451|0.745|0.618|0.06733|55|9|0.0026567320261438|0.041359822595705|551|2022-01-09|-0.29412|2008-10-26|0.26924|2009-01-04
2024-04-13 23:14:03|WEEKLY|04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|179.77235845602|6|11.875881023285|0.1906|1|2|0.00234|214.2|-0.13349|16|-0.13348983698346|16|32.46|-0.12612|0.00403|-0.041075883750035|0.021213213204393|57.897802527847|95.408076492255|103.47825939529|0.615|0.385|0.25906|13|5|0.0024413114754098|0.08426262295082|367|2018-08-12|-0.33774|2020-03-22|0.4307|2020-04-12
2024-04-13 23:14:04|WEEKLY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|981.85127137066|17|82.105156729923|0.2852|1|2|0.24986|1148|-0.1215|5|-0.12149628089806|5|27.71|-0.03299|0.02262|0.013841181510432|0.047489831455472|77.921100224098|170.17682548113|642.41747040013|0.633|0.408|0.18957|49|22|0.0026724090247453|0.068518100436681|1491.8000488281|2020-02-23|-0.36239|2020-03-22|0.47059|2020-04-12
2024-04-13 23:14:05|WEEKLY|04168|1076872|/equities/vivo-energy|FTSE350|136.73702264481|68|5.2743956784808||0|0|0.46758|149.4|||-0.12149628089806|5|153|0.40986|0.42175|0|0|100|100|86.608692113904|0|0|0.27863|1|0|0.00062281818181818|0.10177663636364|198.10000610352|2018-05-13|-0.1704|2020-03-22|0.25237|2021-11-28
2024-04-13 23:14:05|WEEKLY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|-77.396577849541|48|3.9690186225958||0|0|0.191|67.22|-0.18842|13|-0.18841572018975|13|14.66|0.00123|0.04563|0.040727385150724|0.094754505528366|640.47269122211|3958.5219290643|602.86998673067|0.585|0.39|0.08891|123|15|0.0018784324324324|0.062383724324324|402.58999633789|2000-02-06|-0.23101|2020-03-15|0.19847|2000-07-09
2024-04-13 23:14:07|WEEKLY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|-517.6597313203|13|52.538732079195||0|0|0.0778|355.6|-0.45575|3|-0.45575157924698|3|40.33|0.14686|0.37656|0.40391665767281|0.40391665767281|110.13550744628|110.13550744628|115.45454743621|0.5|0.5|0.37301|6|2|0.0035829921259842|0.11614885826772|1600|2022-01-09|-0.37199|2024-01-21|0.43534|2020-04-12
2024-04-13 23:14:08|WEEKLY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1798.7476159414|75|85.87994507683|0.1541|1|1|0.15406|2030|0.50465|54|0.50464787868493|54|4.84|-0.00049|0.03656|0.01835258981705|0.057074283515519|3094.6550987107|398548.22674725|9750.2402966156|0.613|0.385|0.05721|426|19|0.0034529761347684|0.05589845577913|2848|2014-07-13|-0.31369|2020-03-15|0.36077|1999-02-07
2024-04-13 23:14:09|WEEKLY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1452.0339831124|30|70.150919901389|0.0672|-1|1|0.0672|1277|-0.08851|37|-0.088512761728722|37|6.95|-0.01177|0.02387|0.0078245057248389|0.042423144782506|156.68297373372|4387.1555627368|638.46809413134|0.594|0.36|0.05873|283|23|0.0018736705057586|0.058161056584877|2660|2020-01-05|-0.37135|2020-03-15|0.38271|2004-04-25
2024-04-13 23:14:10|WEEKLY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|3165.2835838169|17|163.06023428412|-0.1263|1|1|-0.12631|3175|-0.12998|4|0.11159470123008|45|4.91|0.00354|0.02263|0.019397488104554|0.047448643992971|3558.838810656|84457.960885503|1932.7935212894|0.607|0.386|0.04316|435|27|0.0021535438922434|0.04910434277752|5475|2015-05-03|-0.26335|2020-03-15|0.26997|2020-03-29
2024-04-13 23:14:11|WEEKLY|04174|6875|/equities/witan-investment-company|FTSE350|230.43304040164|63|6.2954877941806|0.0679|1|1|0.06794|251.5|-0.00641|53|0.22513089005236|84|4.84|0.00059|0.02176|0.010481004691234|0.026556061301741|816.35751763546|5313.9691966073|584.88372093023|0.657|0.417|0.03052|432|18|0.0015080297397769|0.028951175650558|683|2014-01-26|-0.79742|2014-03-23|0.17041|2020-04-12
2024-04-13 23:14:12|WEEKLY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|1590.8776764833|16|228.03868693779||0|0|-0.05292|2094|0.05924|54|0.05924317617866|54|41.91|0.03957|0.11601|0.17075508762688|0.24325786575359|169.35364493035|177.65921314487|159.84732824428|0.364|0.273|0.30144|11|3|0.0029815966386555|0.089561848739496|5595|2021-03-14|-0.25273|2022-03-06|0.29771|2022-11-13
2024-04-13 23:14:14|WEEKLY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|458.1650523031|64|26.864358123578||0|0|-0.03485|498.5|0.08573|65|0.085734364019677|65|46|0.2743|0.32007|0.3119763325338|0.46802057273043|1856.2474474778|1986.1151546283|195.78195332639|0.545|0.364|0.12708|33|8|0.0014110499683744|0.052840044275775|3771.4099121094|2007-03-25|-0.4014|2009-02-01|0.33335|2009-08-16
2024-04-13 23:14:15|WEEKLY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|305.8156344436|9|8.4612246230808|0.0417|1|2|0.02144|333.5|0.08903|91|0.089030206677265|91|22.1|-0.00392|0.03495|0.040230733935744|0.094447220464883|219.52666295939|695.43832141294|4331.1689384552|0.515|0.382|0.10465|68|15|0.0030155989410986|0.038185804103243|396.5|2021-02-21|-0.16466|2001-09-23|0.29204|1996-05-05
2024-04-13 23:14:16|WEEKLY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|-802.33935865248|47|6608.4120007283|0.123|-1|1|0.12302|765.6|-0.2053|4|-0.20530251529572|4|36.6|0.00696|0.06526|0.017638601372341|0.073847677540466|99.901097856399|131.48805963475|163.41514953809|0.4|0.25|0.1583|20|8|0.0013548971722365|0.057536041131105|73720|2024-04-07|-0.23026|2020-03-15|0.18462|2020-04-12
2024-04-13 23:14:17|WEEKLY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|589.076534376|21|43.79115927701|0.413|1|1|0.41302|750.95|-0.18531|13|-0.1853104154412|13|44.03|0.16924|0.29238|-0.026293307237243|0.10290937182116|24.765373025638|190.00111906463|15049.099131296|0.529|0.294|0.28952|34|13|0.0052487673038893|0.091691918259723|1019.3544921875|2021-10-24|-0.35115|2006-06-11|0.60102|2007-06-17
2024-04-13 23:14:18|WEEKLY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|2242.9247746875|19|154.66684893421|0.2003|1|2|0.1546|2468.3|-0.22159|19|-0.22159224717698|19|38.92|0.05682|0.1597|0.22142424498184|0.31481192021998|455.53277184727|925.24072862734|1004.1904060955|0.513|0.41|0.23586|39|11|0.00280666015625|0.077050833333333|2785|2022-09-18|-0.2075|2007-10-21|0.24588|1999-05-16
2024-04-13 23:14:20|WEEKLY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|2685.9218396702|19|183.75628371096|0.2244|1|2|0.1374|3209.8999|12.8433|127|12.843297910725|127|40.22|0.57371|1.00203|1.0358238724882|1.5661591828195|-2235.2710645728|200247.71827411|439712.30390072|0.622|0.432|0.30471|37|12|0.0089488911022576|0.10552490703851|4190|2022-12-25|-0.42537|2023-02-05|0.93538|2006-05-07
2024-04-13 23:14:21|WEEKLY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|1489.3822154786|19|137.70592817379|0.7061|1|2|0.21528|1884.05|0.52017|29|0.52017089696755|29|31.67|0.41753|0.6737|0.58657404263762|0.83717828493775|365.91496416314|438.34750606539|6397.4533107621|0.444|0.333|0.34505|9|2|0.018357557755776|0.12135300330033|3050|2022-04-24|-0.37029|2023-02-05|0.51028|2023-12-10
2024-04-13 23:14:21|WEEKLY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|1155.3011081177|36|73.634655357669||0|0|0.67805|1344.2|-0.31527|23|-0.31526723954395|23|62.92|0.17252|0.27194|0.19008741831213|0.32536964328119|198.37033837689|276.22489968571|729.31472463644|0.538|0.385|0.2324|13|4|0.0040474208675264|0.08741164126612|1424.9499511719|2024-04-07|-0.22919|2023-01-29|0.2576|2008-07-27
2024-04-13 23:14:22|WEEKLY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|770.14709142559|20|77.275742133708|0.3516|1|1|0.35156|948.05|-0.30385|16|-0.31526723954395|23|37.71|0.57888|1.1542|-0.30385228052325|0|69.615|100|1185.8036572618|0.143|0|0.36056|7|2|0.013596183745583|0.11534335689046|4000|2023-01-29|-0.44592|2023-02-05|0.64916|2023-12-10
2024-04-13 23:14:23|WEEKLY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|838.00314010303|19|82.446555527685|0.1825|1|2|-0.05532|1068.9|0.04724|12|0.047240352366307|12|39.64|0.44016|0.67722|0.18403885945849|0.27840090988744|183.23729719069|203.38231554547|3872.8261218855|0.364|0.273|0.33658|11|1|0.011904295154185|0.11588156387665|4236.75|2022-09-18|-0.3069|2023-02-05|0.44531|2016-11-27
2024-04-13 23:14:25|WEEKLY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|162.81649511194|86|13.886167787394|0.7446|1|1|0.74462|202.55|-0.11527|26|-0.16217305051009|11|28.89|-0.02647|0.00718|-0.18670509415831|-0.19747514534338|35.344198272265|51.602535711815|85.284211811266|0.556|0.333|0.27993|9|6|0.0012027246376812|0.081803420289855|225.64999389648|2017-09-10|-0.23525|2020-03-22|0.25342|2021-02-28
2024-04-13 23:14:25|WEEKLY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|-253.93521834727|4|17.780008267117|-0.1393|-1|1|-0.13927|233.95|-0.15705|7|-0.15705473155212|7|46.42|-0.03673|0.09924|0.013922999702951|0.013922999702951|96.830168639023|96.830168639023|149.3456789426|0.417|0.417|0.24832|12|2|0.0023812857142857|0.0904015|359.5|2022-11-06|-0.19401|2016-02-14|0.64152|2015-05-10
2024-04-13 23:14:26|WEEKLY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1835.555914099|45|123.87104717744|0.5488|1|2|0.46649|2115.3|0.57838|110|0.57837703369889|110|48|0.25842|0.41408|0.47466121074702|0.95111110803766|787.53753659734|9142.657653651|13413.443166939|0.76|0.44|0.28808|25|13|0.0058122266881029|0.10103837620579|2353.9499511719|2024-01-07|-0.23651|2008-10-12|0.42697|2003-07-06
2024-04-13 23:14:27|WEEKLY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|838.34992109664|45|67.246345968044|0.6667|1|1|0.66669|982.6|-0.23051|15|-0.23050560647809|15|47|0.69878|0.815|1.4895080354689|2.680907863293|709.75952021716|1121.4993010426|2113.1182270665|0.538|0.308|0.23386|13|5|0.0057301832061069|0.079089618320611|1145|2020-12-20|-0.16776|2021-08-01|0.23701|2020-04-12
2024-04-13 23:14:28|WEEKLY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|4581.3604011547|55|287.86900446419|0.3943|1|1|0.39431|4735.2002|-0.20576|11|0.34732008610373|78|34.45|-0.05919|-0.00826|0.11661804660625|0.27780918234949|129.29963162854|162.7966756|310.75965186628|0.273|0.182|0.17776|11|3|0.0031977598152425|0.060174919168591|5520|2024-02-25|-0.09408|2020-05-31|0.19494|2020-04-12
2024-04-13 23:14:30|WEEKLY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|735.12993900342|42|61.773895086228|0.3504|1|2|0.3085|891.35|-0.1974|15|0.044791342258138|19|44.48|0.3312|0.47637|0.35916985776038|0.68797468821796|782.39231049557|2002.5417901197|19377.173784032|0.606|0.333|0.26464|33|15|0.0054790390987409|0.091439847581179|1128|2015-08-30|-0.58155|2001-03-18|0.46939|2009-05-24
2024-04-13 23:14:31|WEEKLY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|524.40794079474|19|33.682616540876|0.2749|1|2|0.23162|608.85|0.03047|41|0.03047128826662|41|38.85|0.03034|0.11737|0.10668282350477|0.25846674359209|98.075846456218|708.3940216163|2534.7625478048|0.615|0.41|0.22669|39|14|0.0032411937377691|0.077693431180691|640.79998779297|2024-04-07|-0.26519|2023-01-29|0.35746|2008-11-02
2024-04-13 23:14:31|WEEKLY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|5820.2169423348|73|325.82163903844|0.3376|1|1|0.33764|6406.5498|-0.24962|24|-0.24962296227149|24|53.11|0.33515|0.53137|0.67423756151881|1.2372276941568|1095.6860697002|8386.943405786|53122.301673113|0.741|0.444|0.2791|27|17|0.0060350332005312|0.088691992031873|6874.4501953125|2024-02-25|-0.29928|2001-03-11|0.46545|1999-03-21
2024-04-13 23:14:32|WEEKLY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|442.25655452025|22|29.698736875449|0.119|1|1|0.11903|482.3|-0.15938|8|0.61630434782609|59|40.92|0.12914|0.25047|0.31195246643517|0.48587749995474|1955.3369590955|6465.3915741335|2473.3332707332|0.541|0.405|0.27869|37|14|0.0041367947882736|0.097486201954397|557.90002441406|2024-02-11|-0.28846|2013-06-16|0.34944|2001-12-09
2024-04-13 23:14:33|WEEKLY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|161.40023335957|99|8.6919342391308|0.2712|1|1|0.2712|178.35|-0.18898|13|0.76877127379585|79|43.48|0.24348|0.34332|0.38442821445746|0.63846030940013|1648.1999138071|1830.9001169726|2743.8462477464|0.455|0.273|0.2991|33|11|0.0041872928897586|0.096470756686236|191.5|2023-08-20|-0.34108|2020-03-22|0.53846|1994-11-13
2024-04-13 23:14:35|WEEKLY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-3176.8990295963|12|107.21024775663||0|0|0.03211|2854.5|-0.11005|6|-0.11005158934159|6|36.21|0.02502|0.07717|0.086964122875524|0.24250378063825|166.98734043032|1328.0496530161|23397.541349404|0.69|0.429|0.19065|42|22|0.0042583681462141|0.063775293733681|3590|2022-01-16|-0.15854|2008-10-12|0.24121|1999-08-29
2024-04-13 23:14:36|WEEKLY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1776.9510873506|47|113.01463865903|0.1496|1|2|0.10578|1964.25|-0.10751|12|-0.1075098329764|12|44.42|0.55959|0.70135|0.61231641941084|0.78266597735907|1475.8365247415|1430.7340151432|46991.628724078|0.421|0.316|0.28326|19|4|0.0084955168539326|0.095252651685393|2143.8000488281|2024-03-10|-0.35514|2008-10-26|0.32063|2009-05-24
2024-04-13 23:14:37|WEEKLY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-675.10447214407|11|33.236454854387||0|0|-0.0155|638.75|-0.02422|104|-0.024220069243217|104|28.5|-0.18503|-0.05172|-0.16064244743199|-0.052947298468682|47.83238662762|89.60880474|213.34335772259|0.333|0.167|0.25461|12|3|0.0038272443181818|0.080908863636364|813.40002441406|2024-01-14|-0.327|2020-03-22|0.22995|2020-06-07
2024-04-13 23:14:38|WEEKLY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|958.64056585396|56|69.175963583952|1.1749|1|1|1.17494|1088.45|0.32298|68|0.32298025231408|68|39.33|0.67334|0.90661|1.3177496354899|2.1848275618063|13233.249443137|19097.523386195|64026.465920099|0.556|0.333|0.2771|36|13|0.006820727396329|0.096392515295717|1177.0999755859|2024-02-04|-0.27596|2008-10-12|0.40437|1998-05-24
2024-04-13 23:14:39|WEEKLY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|4264.1029982493|44|167.25733391691||0|0|0.1663|4765.0498|-0.17204|25|-0.17203720227052|25|29.55|-0.00995|0.04729|-0.021779320715257|0.15745321808251|57.381885423943|149.01434999184|772.41848210549|0.727|0.364|0.2144|11|7|0.0066840217391304|0.066815869565217|5900|2021-10-24|-0.1507|2021-10-24|0.20776|2021-10-17
2024-04-13 23:14:41|WEEKLY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|991.83504143604|88|49.628105028743|0.4114|1|1|0.41141|1073.45|-0.20362|14|-0.20361903208506|14|42.59|0.15394|0.26697|0.4061949811372|0.44835158835915|2802.9968936896|2162.5493192541|32430.512680627|0.483|0.414|0.24054|29|7|0.0061057034795764|0.09055089258699|1151.8499755859|2023-12-10|-0.24727|2020-03-22|0.47179|2000-02-06
2024-04-13 23:14:42|WEEKLY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|7649.9220618471|113|478.71342050838|1.4957|1|1|1.49573|9064.8496|0.0008|14|0.30656153565481|74|37.68|0.14621|0.20155|0.28694561206775|0.59620878730044|276.46266459515|627.80452681474|3171.1909798219|0.632|0.368|0.18747|19|10|0.0050914251207729|0.062430929951691|9357.9501953125|2024-04-07|-0.24713|2008-11-09|0.24373|2008-12-14
2024-04-13 23:14:42|WEEKLY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|-7433.9162829192|21|326.68593782636||0|0|-0.02973|7229.5498|0.06167|28|0.061671884564679|28|44.18|0.42895|0.55586|0.61518910479826|1.0580089977148|2745.4445572424|14277.576205954|52886.245532834|0.588|0.382|0.27186|34|14|0.0059580157687254|0.091834579500657|8192|2023-10-08|-0.35754|2008-10-12|0.39471|2009-05-24
2024-04-13 23:14:43|WEEKLY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|1501.3192738081|44|67.718563727985||0|0|0.12598|1698.65|-0.05471|23|0.0041427276387695|23|37.38|0.17748|0.24799|0.33656163453765|0.52010866659899|779.69335902456|1653.7720388218|2684.7637302421|0.571|0.429|0.25375|21|9|0.0056688647342995|0.080902403381643|1932.5|2021-10-24|-0.4417|2008-10-12|0.34936|2010-05-16
2024-04-13 23:14:44|WEEKLY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|7541.2857340676|84|455.21305013012|0.4204|1|2|0.22744|8175.5498|0.60728|94|0.60728226453414|94|41.51|0.05424|0.12232|0.12441296532855|0.28299278640039|290.1789241179|1101.6963060376|4317.6918622427|0.686|0.4|0.23132|35|18|0.00354556640625|0.0760115234375|9348.9501953125|2024-03-03|-0.22781|2020-03-22|0.25977|2009-03-29
2024-04-13 23:14:46|WEEKLY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|-2685.1115277656|7|127.29434094865|-0.0632|-1|1|-0.06318|2393.05|-0.25816|10|-0.13404815484699|41|27.86|-3.39774|3.50613|6.4176708541258|9.0654918235979|47491.777205857|187677.68191645|40287.037470971|0.488|0.349|0.283|43|12|0.14758793189369|0.087902632890366|2795.5|2024-01-28|-0.4841|1999-05-02|173.28787|2006-01-29
2024-04-13 23:14:47|WEEKLY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|-222.98954980192|9|13.46643007921||0|0|0.08889|182.95|-0.20883|9|-0.20882584461274|9|19.19|-0.213|-0.12979|-0.19833400582918|-0.21445920129094|8.5625063594118|14.255676600762|39.004370900654|0.688|0.5|0.25309|16|8|-0.00074526984126984|0.091820285714286|741.79998779297|2018-08-12|-0.29293|2020-03-22|0.322|2020-05-03
2024-04-13 23:14:48|WEEKLY|04208|18047|/equities/bank-of-baroda|NIFTY200|229.24994979761|88|15.762347519276||0|0|1.1758|267.95|-0.29632|13|-0.080348526684933|15|29.49|-0.06136|0.01241|0.0071294307086267|0.12025439180216|5.9380568476354|89.766106336983|1465.0081946117|0.622|0.378|0.31001|45|23|0.0039768175388967|0.097363330975955|285.60000610352|2024-03-17|-0.27542|2004-05-16|0.46364|1997-03-09
2024-04-13 23:14:49|WEEKLY|04209|18031|/equities/bank-of-india|NIFTY200|112.352142697|35|12.646251031902||0|0|0.5737|143.6|0.29184|17|0.29183991494237|17|30.47|-0.05899|0.03062|-0.045391882992739|0.064139610856999|6.1634990597021|204.09500610122|194.44821810502|0.644|0.422|0.31791|45|19|0.0028161494661922|0.1017615088968|589|2010-10-10|-0.25748|2004-05-16|0.43246|2021-02-21
2024-04-13 23:14:50|WEEKLY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-1547.261425864|25|60.700925317781|0.1066|-1|1|0.10657|1387.5|-0.01827|22|-0.018269185136884|22|37.73|0.12073|0.22098|0.26136617378879|0.34378876043376|558.12322264197|1023.6493476392|1955.8781396237|0.35|0.3|0.27248|40|10|0.0035957142857143|0.09038827136334|2204.2399902344|2021-11-21|-0.33153|2008-10-12|0.34594|1997-01-05
2024-04-13 23:14:52|WEEKLY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|-642.28351728063|25|28.102298983807||0|0|-0.03572|556.75|0.01801|24|0.01801001848601|24|42.34|0.03907|0.19472|0.24131871942667|0.55476766344076|98.888887017004|1068.6309530602|67078.314601795|0.571|0.343|0.24884|35|12|0.0062098871181939|0.086768034528552|727.46002197266|2021-07-25|-0.51773|1998-10-18|0.92647|1998-10-25
2024-04-13 23:14:53|WEEKLY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|185.36286523465|47|14.329044413158|1.151|1|2|1.1093|233.5|-0.17954|16|2.085575112991|135|54.68|0.39091|0.55473|0.66600112105639|1.1198610111522|7370.8117990646|7611.765317525|14413.580204488|0.56|0.32|0.3236|25|8|0.0058502830856334|0.096692377919321|235.39999389648|2024-04-14|-0.26531|1997-07-13|0.5|1997-07-27
2024-04-13 23:14:54|WEEKLY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|1100.321394205|88|69.136771313238|0.4794|1|1|0.47944|1169.05|-0.17624|24|0.72930384312329|81|53.37|0.59285|0.71772|0.85531403735879|1.3374619704365|95620.063801296|28051.832891914|5898.3353523129|0.704|0.407|0.27858|27|14|0.0043715314136126|0.091282873036649|1330|2024-02-18|-0.2663|2008-10-26|0.34692|2009-09-20
2024-04-13 23:14:55|WEEKLY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|197.49338025723|44|21.277208106802|2.0259|1|1|2.02594|262.5|-0.26827|16|0.18236825116732|26|40.3|0.09258|0.19243|0.25728996456773|0.49020413575428|413.57515093854|3032.3162520203|2128.9537844628|0.514|0.351|0.26619|37|14|0.0038775097783572|0.090801003911343|390.67001342773|2007-11-11|-0.27463|1999-04-11|0.29359|2023-09-03
2024-04-13 23:14:56|WEEKLY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|505.8494080458|67|42.968354765567|0.7441|1|1|0.74413|601.2|-0.09492|70|-0.094917743755426|70|41.89|-0.00047|0.09611|0.046150793160179|0.1690285573186|78.713712194374|633.24332912673|1768.7554648987|0.657|0.429|0.25491|35|17|0.0035390078328982|0.085024105744125|687.95001220703|2024-02-18|-0.29093|2018-10-07|0.34657|1999-05-16
2024-04-13 23:14:58|WEEKLY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|1080.7515986275|171|48.26807056784|1.3653|1|2|1.31108|1225.55|-0.27116|19|-0.27115695073281|19|46.9|1.09029|1.28788|-0.075047770466037|-0.063198205189518|32.119511283123|58.889378363326|6164.738936442|0.619|0.333|0.23721|21|9|0.004609316017316|0.07869180952381|1245|2024-03-24|-0.21099|2009-10-11|0.21717|2008-11-02
2024-04-13 23:14:59|WEEKLY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|230.42599031869|15|19.273441160254|0.0285|1|2|-0.05939|274|-0.09605|17|-0.096049130663778|17|49.05|0.09697|0.1731|0.035897927096981|0.13025748452667|97.660987457099|175.85750033923|565.99876237068|0.571|0.333|0.22366|21|8|0.0027383620689655|0.075780909961686|487.75|2020-12-27|-0.21363|2008-10-12|0.26296|2008-11-09
2024-04-13 23:14:59|WEEKLY|04218|18052|/equities/bosch|NIFTY200|26615.189165338|93|1396.818055086|0.8833|1|2|0.86082|29849.4004|0.10496|86|0.10495674264249|86|39.94|0.13873|0.23543|0.31092620895411|0.50881178051445|559.65230375309|1372.6835651507|4700.6929749016|0.528|0.361|0.18095|36|11|0.003341339869281|0.063020745098039|31396|2024-04-14|-0.1666|2020-03-01|0.2988|1998-03-22
2024-04-13 23:15:00|WEEKLY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-5383.7917429224|1|199.89594576457||1|0|0|4751.75|-0.04406|19|-0.044057737765931|19|41.19|0.1776|0.26854|0.3916445281382|0.65123209501867|4706.9448981798|11684.19643662|20659.782608696|0.622|0.405|0.17935|37|14|0.0042947309711286|0.065570177165354|5386.0498046875|2023-12-31|-0.2139|2000-03-05|0.25992|2013-06-02
2024-04-13 23:15:01|WEEKLY|04220|18055|/equities/cadila-healthcare|NIFTY200|868.90499586033|17|47.751155878452|0.4589|1|2|0.41503|962.15|-0.18242|8|0.41847607601958|55|45.7|0.17677|0.23298|0.25345675124936|0.54693769714532|414.43205288996|1758.7065313987|12726.852271117|0.704|0.407|0.24181|27|16|0.004871136|0.077767184|1031.6999511719|2024-04-07|-0.14703|2016-01-03|0.30477|2003-07-06
2024-04-13 23:15:03|WEEKLY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|506.12615220735|86|34.957949264216||0|0|1.52964|605.85|-0.23901|15|0.70612656816212|74|38|0.09048|0.17106|0.036665784405469|0.15394232766284|59.006844224529|232.28614512694|1203.2770485531|0.667|0.37|0.26857|27|13|0.0041346534653465|0.095054752475248|844.20001220703|2010-11-14|-0.24785|2004-05-16|0.33559|2017-10-29
2024-04-13 23:15:04|WEEKLY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|164.75473809914|41|17.723421650873|0.745|1|1|0.74502|223.45|-0.06879|22|-0.068786423992397|22|36.31|-0.07809|0.02443|0.063520413641716|0.12031605976926|144.78286500962|190.49072309469|657.20587337718|0.571|0.343|0.20975|35|15|0.00294765064836|0.06852415713196|270.67999267578|2014-12-14|-0.49599|1999-05-16|1.00909|1999-05-23
2024-04-13 23:15:05|WEEKLY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|-1283.8504028487|5|72.796024784332||0|0|-0.10278|1177.6|0.12264|59|0.12264271853073|59|48.13|0.30705|0.41639|0.38498508984412|0.66557981052009|2837.4066282842|8872.0307761574|12675.995483546|0.645|0.387|0.28454|31|13|0.0051745254010695|0.095838389037433|1310|2024-01-21|-0.26308|2020-04-05|0.47241|1999-12-19
2024-04-13 23:15:06|WEEKLY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|1303.5149909085|44|64.874492533222|0.3884|1|1|0.3884|1396.8|0.96705|150|0.9670531819125|150|40.27|0.04098|0.13981|0.18336443399009|0.30998211747867|490.76897174362|1544.7397816583|6757.6199500361|0.595|0.432|0.21564|37|20|0.0038818264840183|0.071565753424658|1519|2024-03-17|-0.21117|2000-03-05|0.32255|1999-09-26
2024-04-13 23:15:07|WEEKLY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|126.76660338133|2|9.7444655395567|-0.0127|1|1|-0.01268|155.75|-0.08416|12|-0.08415627440486|12|45.93|0.01041|0.15828|0.17744612782701|0.36980470515721|448.59802520473|2229.843701574|8701.1175038666|0.621|0.414|0.23335|29|9|0.0048540735183796|0.085789737434358|249.35000610352|2020-01-19|-0.25993|2008-10-26|0.63272|2009-05-24
2024-04-13 23:15:09|WEEKLY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|378.41452350766|32|27.895683425415|0.8632|1|2|0.61503|455.6|-0.31669|35|0.18370165745856|44|39.41|-0.03208|0.01437|-0.043487304384551|0.016049185551627|58.768542271401|104.14756591281|130.22723971847|0.529|0.353|0.17775|17|7|0.0012464907275321|0.0620042510699|487.60000610352|2024-02-18|-0.13822|2020-03-22|0.1908|2023-09-10
2024-04-13 23:15:10|WEEKLY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|5502.2801544402|72|378.06156610312|0.3254|1|1|0.32537|5616.25|1.55741|80|1.5574090710636|80|50.05|0.15933|0.28347|0.50069386074621|0.68642415065933|1989.0988598906|3469.296765832|4752.8074747625|0.526|0.421|0.28436|19|6|0.005532866927593|0.094170645792564|6847.4501953125|2024-02-25|-0.22894|2020-03-15|0.35524|2007-09-09
2024-04-13 23:15:11|WEEKLY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|2387.1547311242|104|121.72855624867|0.6612|1|1|0.66125|2661.8999|0.08266|79|0.082655684569534|79|46.13|0.05234|0.09504|0.13140169157539|0.30385650144152|162.94673719399|337.16495933734|1267.5713820684|0.581|0.323|0.19932|31|18|0.0023260600130463|0.06273939334638|2815.8999023438|2024-04-07|-0.14112|1999-01-31|0.23967|1999-07-11
2024-04-13 23:15:12|WEEKLY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|807.82755667811|40|64.124918118628||0|0|0.37456|946.8|-0.07608|24|-0.10192918192082|26|45.21|0.08679|0.16148|0.081560522204197|0.23022369068454|159.75584909226|570.30993370078|1690.714263916|0.69|0.414|0.21792|29|14|0.0033495481481482|0.080205044444444|1027.6500244141|2024-02-25|-0.41478|1998-11-29|0.23722|1999-05-09
2024-04-13 23:15:13|WEEKLY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|-1242.3120630876|11|60.114752639124|-0.0732|-1|1|-0.07316|1155.2|0.08138|26|0.081375973429238|26|31.51|0.00847|0.09496|0.13470354328829|0.26613678798111|426.27785762761|1930.6935015094|26802.783445674|0.66|0.426|0.2812|47|18|0.0054418980549966|0.090368383635144|1271.5500488281|2023-12-31|-0.24965|2006-06-11|0.34699|2007-09-30
2024-04-13 23:15:15|WEEKLY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|-310.88609587476|4|14.133746160842|-0.1099|-1|1|-0.10989|298.95|-0.26363|23|-0.26363417376712|23|41|-0.08775|-0.02894|0.051017857592949|0.12668262907008|105.83503679994|128.43746122659|220.70876260061|0.4|0.3|0.20488|10|4|0.0027990072639225|0.074553704600484|512.79998779297|2021-09-19|-0.13491|2023-04-30|0.1537|2017-11-12
2024-04-13 23:15:15|WEEKLY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|2548.9201988433|190|157.98395011263|5.4869|1|1|5.48691|3060.2|0.31041|80|-0.10246659061963|25|46.28|0.12352|0.21137|0.033190545552636|0.054950104754769|83.272551627564|103.60032177975|6590.9970515998|0.448|0.276|0.23906|29|11|0.0039500065316786|0.078371247550621|3099|2024-04-14|-0.18905|1998-10-18|0.23738|1999-11-07
2024-04-13 23:15:16|WEEKLY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-566.55012960503|2|20.725043201678||0|0|0.01437|500.6|-0.13542|40|-0.13542198064054|40|42.53|0.06705|0.11708|-0.01137898830954|0.08157937859822|19.633115576899|103.54977015571|7971.3374104934|0.639|0.361|0.21946|36|19|0.0038914490861619|0.072227682767624|658.95001220703|2021-09-26|-0.21923|2000-03-12|0.33606|2000-01-09
2024-04-13 23:15:17|WEEKLY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2311.5117932557|6|117.32892294722|0.0047|-1|1|0.00467|1952.05|0.18127|78|0.18126785193307|78|29.57|-0.16146|0.20231|-0.0010324183612514|0.43251768433239|-2288.8118983702|1690.0778730585|2737.797987766|0.681|0.404|0.30114|47|24|0.0088069605734767|0.097554494623656|2548.3999023438|2021-09-19|-0.26486|2008-10-12|7.85694|2004-09-19
2024-04-13 23:15:18|WEEKLY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2079.7457351696|44|111.72828793841|0.1022|1|2|0.07101|2316.7|-0.14553|25|3.1972948383185|77|38.94|0.20687|0.28802|0.40602476714273|0.72978708043916|424.19814347562|1010.9740736156|13015.168822864|0.529|0.353|0.2636|17|7|0.0083479716312057|0.085852184397163|3020|2021-10-24|-0.19373|2020-03-22|0.39119|2014-05-25
2024-04-13 23:15:20|WEEKLY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|33.276077862132|54|4.8476183467902|-0.0037|1|1|-0.00366|40.8|-0.42523|17|-0.42522891475977|17|37.29|0.81534|1.14995|2.4721669326257|2.4721669326257|2118.0900665031|2118.0900665031|45.663122477699|0.381|0.381|0.43968|21|4|0.0035530023923445|0.12730596889952|819.79998779297|2018-09-02|-0.45098|2008-10-12|0.73242|2009-05-24
2024-04-13 23:15:21|WEEKLY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|-3939.4079096184|4|184.63563730596|-0.1015|-1|1|-0.10149|3779.7|0.04274|46|0.042740336774286|46|45.58|0.29632|0.37224|0.38602247589088|0.82373303440999|1559.8427187764|6290.9484836741|41996.666124132|0.792|0.417|0.24005|24|16|0.0068984229717411|0.077844029170465|5425.1000976562|2021-10-24|-0.25191|2016-12-25|0.27527|2003-09-07
2024-04-13 23:15:22|WEEKLY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|6818.8145874373|47|357.56180418756|1.2612|1|2|1.14285|7845.3999|0.01529|22|-0.18105522873575|15|26.91|0.2373|0.31343|0.4368281893211|0.68165545931332|266.3349222159|413.6101862617|1474.8933149791|0.636|0.455|0.28516|11|6|0.0096233333333333|0.08669581871345|7983|2024-04-14|-0.22588|2023-01-29|0.26343|2017-12-24
2024-04-13 23:15:23|WEEKLY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|787.69346189453|85|53.992875366735|1.3003|1|1|1.30025|908.6|0.75|66|0.75000006113297|66|37.67|-0.01532|0.07268|0.083180786403746|0.033777153230247|175.38773146705|107.38154117856|158.40307082611|0.524|0.429|0.28885|21|10|0.0029649714285714|0.10163909714286|1225|2008-01-20|-0.29907|2008-10-26|0.36225|2008-12-14
2024-04-13 23:15:24|WEEKLY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2514.4999567483|6|131.96669542247||0|0|-0.08231|2358.3999|-0.01614|36|-0.016139684687292|36|42.8|-0.01301|0.06694|0.068261202696232|0.18916593548525|112.89774607659|176.65925047738|263.19959092379|0.6|0.4|0.22738|10|3|0.0033726789838337|0.074644272517321|4245.5|2021-09-19|-0.1715|2022-01-23|0.25982|2016-09-04
2024-04-13 23:15:25|WEEKLY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|5597.6488335025|42|246.10014640779|0.2139|1|2|0.17913|6083.8501|-0.15528|7|-0.033886734593856|6|38.26|0.04125|0.11685|0.071922472618216|0.21855753710114|110.91764308205|486.61369510375|6235.3695979144|0.564|0.333|0.2277|39|18|0.0038707501630789|0.072627566862362|6505.8999023438|2024-03-03|-0.20696|2008-10-12|0.30912|1998-07-12
2024-04-13 23:15:26|WEEKLY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|3540.7597414792|22|231.66722757571|0.1329|1|2|0.11304|4302.25|-0.21367|19|-0.060999292330262|8|40.57|0.54472|0.66525|0.90600314584589|1.7303837389675|2525.0788886544|20002.48530433|68289.680472187|0.622|0.351|0.28217|37|16|0.0063537976346912|0.098703771353482|4382.7998046875|2024-04-14|-0.2506|2008-10-12|0.4292|2000-01-09
2024-04-13 23:15:27|WEEKLY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|-518.67235765064|9|27.262033086668||0|0|0.0125|454.25|0.05881|29|0.058807360177573|29|45.75|0.02451|0.14501|0.12635003427656|0.31167915096121|83.722346081767|348.70727992511|1212.6268315588|0.65|0.4|0.24772|20|9|0.0039295666305525|0.088932470205851|682.5|2015-08-09|-0.17777|2010-12-12|0.30243|2009-05-31
2024-04-13 23:15:28|WEEKLY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1656.9157196481|46|123.52387792268|0.2986|1|2|0.25117|1879.95|-0.18575|35|-0.18575160147831|35|38.33|0.05852|0.12751|0.21925690667703|0.24691469508898|194.88839539388|175.79209961293|300.19160896956|0.556|0.444|0.24569|9|4|0.0038696153846154|0.076123743589744|2318.8000488281|2024-01-07|-0.21088|2020-03-15|0.15812|2020-05-03
2024-04-13 23:15:29|WEEKLY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|-3234.7640650071|5|169.55483686411|-0.1189|-1|1|-0.11892|3023.95|0.19927|35|0.19927475103586|35|27.29|0.00277|0.09546|0.0450759781355|0.1920531152667|41.705314884137|910.37379612219|2326.1153470553|0.661|0.375|0.31394|56|27|0.0044352415143603|0.10289691906005|3440.1499023438|2023-10-15|-0.26457|2008-01-27|0.4157|2000-01-16
2024-04-13 23:15:31|WEEKLY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|285.03655404605|88|25.654481984651|1.5009|1|1|1.50094|398.15|-0.17506|24|-0.17505930934205|24|42.21|0.09037|0.19708|0.11271821414318|0.36491375215909|178.61751210011|965.9234102111|9640.435420433|0.5|0.265|0.24985|34|12|0.0044051182654402|0.084201760840999|403|2024-04-14|-0.25702|2000-03-12|0.3135|1999-01-10
2024-04-13 23:15:32|WEEKLY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|134.96112673924|114|8.638493170456||0|0|0.51481|155.95|-0.27099|7|0.26042406091447|55|43|0.15656|0.22727|0.12868107657555|0.25197670951807|192.48838470879|473.03504301268|2359.3039908961|0.485|0.333|0.27861|33|15|0.0038768211488251|0.090923890339425|166.35000610352|2024-02-25|-0.29787|2000-03-12|0.36538|2000-01-30
2024-04-13 23:15:33|WEEKLY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|380.26909319631|177|26.152480757223||0|0|1.85918|431.45|-0.17022|35|-0.076950610127664|25|47.07|-0.06856|0.00211|-0.054654817002389|0.052028484452389|31.71050611901|114.6978615082|429.30349473336|0.733|0.4|0.25869|15|9|0.0029122562358277|0.080674920634921|469.70001220703|2024-02-11|-0.22328|2008-10-12|0.25955|2008-03-30
2024-04-13 23:15:34|WEEKLY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|161.35860901638|60|13.1804616267|0.9439|1|1|0.94393|201.1|-0.15937|12|-0.1593746815489|12|46.59|0.01324|0.07481|0.11552599915382|0.15719608440892|287.0040662733|246.17271675662|1417.195292814|0.655|0.414|0.2427|29|16|0.0032328439716312|0.082123893617021|209.89999389648|2024-04-14|-0.27484|2004-05-16|0.30942|2000-06-04
2024-04-13 23:15:35|WEEKLY|04250|1167243|/equities/gland-pharma|NIFTY200|1645.6413205455|37|125.22570513233|0.3102|1|1|0.31016|1749.65|0.58494|76|0.072476971971612|39|47|-0.04719|0.01329|0.32870935604457|0.072476971971612|169.98164512|107.248|96.158389572242|0.667|0.333|0.27137|3|2|0.0011857627118644|0.082132711864407|4350|2021-08-15|-0.21558|2023-05-21|0.23404|2023-08-13
2024-04-13 23:15:36|WEEKLY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|869.05751441765|55|58.280826492945|1.3798|1|2|1.2634|1051.8|0.68566|69|0.68566152768463|69|63.37|0.55627|0.67932|1.2133615256234|1.6559499199381|17074.983642145|11681.650590619|4215.6313293203|0.526|0.368|0.29591|19|6|0.0047670111287758|0.091134324324324|1262.9000244141|2015-08-23|-0.32588|2009-02-01|0.41643|2003-12-07
2024-04-13 23:15:37|WEEKLY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|67.009528259346|191|6.6600680964938|3.028|1|2|2.81448|83.7|-0.09314|50|-0.093144428325243|50|42.76|0.08719|0.1667|0.2101081737266|0.32214265322131|264.99156320976|233.52592955731|379.07607444499|0.765|0.412|0.3469|17|11|0.0036359869138495|0.10448335877863|132.35000610352|2007-12-09|-0.28473|2008-10-12|0.48715|2009-05-24
2024-04-13 23:15:39|WEEKLY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|1066.2394529683|87|70.256937282004||0|0|0.32437|1199.75|0.16296|26|0.16296146090726|26|84.92|0.94165|1.17299|0.40479089327627|0.74585150104525|304.26521103498|371.86059009713|19444.894411098|0.538|0.308|0.23322|13|4|0.0055402857142857|0.079404966386555|1314.3000488281|2024-02-04|-0.33916|2013-07-07|0.21322|2021-05-16
2024-04-13 23:15:39|WEEKLY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|710.9761876774|71|54.580964264534||0|0|0.72047|838.3|0.46365|91|0.46365486379749|91|32.51|0.10141|0.30565|0.3044117925221|0.60355397773072|205.09266745867|3769.1177635387|7189.53686761|0.721|0.442|0.29028|43|19|0.0060672411444142|0.10284660081744|911.95001220703|2024-02-04|-0.65024|2001-05-13|0.60222|2005-05-22
2024-04-13 23:15:40|WEEKLY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|2121.0128712345|53|179.17905919786|1.0821|1|1|1.08207|2671.5|0.3192|69|1.1086372532021|78|40.59|0.06895|0.14716|0.16500536620809|0.26786644534748|386.1228016994|444.86695050174|1104.1537647018|0.765|0.471|0.24754|17|9|0.0043975606469003|0.078989258760108|2790.25|2024-04-14|-0.14926|2020-03-22|0.34482|2021-09-26
2024-04-13 23:15:42|WEEKLY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|1971.574423382|88|101.31686701069|0.3892|1|1|0.38916|2254.05|0.11371|48|0.26449992483513|67|32.2|0.03117|0.09822|-0.054948692631064|-0.029014345697948|17.393264966353|51.975473132641|2063.7703933672|0.467|0.289|0.23374|45|18|0.0033325|0.074393079427083|2323.75|2024-04-07|-0.22698|2000-05-07|0.44863|1999-07-11
2024-04-13 23:15:43|WEEKLY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|506.32338660693|15|34.651134504675|0.208|1|2|0.10617|560.55|0.15654|97|0.52964826165332|54|45.3|0.09924|0.21469|0.13491744003373|0.30037083882216|178.79446834994|453.81650509127|4003.9284842355|0.727|0.394|0.26521|33|20|0.0043937640821736|0.084547163684559|786|2021-08-08|-0.80961|2013-11-10|0.31304|1997-07-06
2024-04-13 23:15:44|WEEKLY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|305.46249684653|73|25.979165683318||0|0|0.35151|376.8|0.03144|40|0.23859730491959|62|79.55|0.32178|0.41312|0.030391576443197|0.15744758608486|111.90372131048|133.310518|978.70126699472|0.455|0.182|0.26726|11|5|0.0036281309398099|0.087161964097149|406.75|2024-02-11|-0.19647|2008-10-12|0.25424|2009-01-04
2024-04-13 23:15:45|WEEKLY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|1330.6041483293|46|75.164815825539|0.149|1|2|0.13459|1510.65|0.8055|75|0.80550060210289|75|44.16|0.31696|0.46006|0.34032355922458|0.62531393135801|656.74116096196|3131.8096641953|97461.29489595|0.52|0.36|0.24797|25|8|0.0074774499564839|0.085401549173194|1591.3499755859|2024-03-10|-0.26177|2008-10-12|0.47434|2009-05-10
2024-04-13 23:15:46|WEEKLY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|1450.8829064721|75|70.346519328408|0.4541|1|2|0.39504|1521.5|-0.18092|4|-0.18091883013496|4|51.78|0.1737|0.22915|0.27160777177404|0.48192475362786|992.41909675286|1843.4325933204|1252.7789528463|0.696|0.435|0.22194|23|12|0.0039032490118577|0.089337185770751|1697.3499755859|2024-02-25|-0.40624|2001-04-15|0.62543|2001-04-22
2024-04-13 23:15:48|WEEKLY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|3263.0037518267|43|174.28853808732|0.8254|1|1|0.82541|3680.2|-0.05252|21|0.021049925084497|21|28.22|0.05174|0.10167|0.030549640918991|0.021049925084497|114.30094887889|102.105|210.42940704429|0.556|0.111|0.15851|9|5|0.0035471621621622|0.066019831081081|4066.5|2024-03-03|-0.15418|2018-09-23|0.19137|2019-07-21
2024-04-13 23:15:49|WEEKLY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|-1600.4881745051|13|57.644536430211||0|0|-0.03284|1518.95|-0.11042|6|-0.11042217042676|6|49.73|0.24659|0.31268|0.34161570114569|0.58529176237075|1999.1868773708|4734.5529193371|33679.59809502|0.667|0.433|0.16875|30|14|0.0048610571808511|0.067026083776596|1757.5|2023-07-09|-0.19135|2000-04-09|0.44782|1999-12-05
2024-04-13 23:15:50|WEEKLY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|-670.38925584223|12|26.577558092486||0|0|-0.06822|618.5|0.00312|35|0.0031184819038486|35|53.83|-0.03505|0.02687|0.09442673144654|0.09442673144654|129.8295787234|129.8295787234|179.483455904|0.5|0.5|0.16908|6|1|0.0024858682634731|0.059992874251497|775.65002441406|2021-09-05|-0.17559|2020-03-22|0.12027|2018-01-14
2024-04-13 23:15:51|WEEKLY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|4125.5052140214|48|251.79121265445|0.6848|1|2|0.63686|4440.7998|-0.14667|38|-0.14666934400613|38|37.85|0.05468|0.12592|0.21503366934347|0.27073437043058|1394.9297827819|1774.2054108616|16719.879118905|0.59|0.487|0.22351|39|16|0.0045160078791858|0.075905233092581|4949.0498046875|2024-02-18|-0.15916|1998-06-07|0.27595|2001-03-04
2024-04-13 23:15:52|WEEKLY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|514.59594506054|32|33.941900324139|0.2573|1|1|0.25727|598.65|-0.20028|25|-0.13966600096298|15|34.93|0.07352|0.15409|0.11909123480454|0.25064871199436|218.75865449963|761.94144938077|935.68307079912|0.651|0.395|0.25269|43|21|0.0031593803000652|0.087303907371168|636|2022-04-03|-0.32132|2008-10-26|0.39723|2008-11-02
2024-04-13 23:15:54|WEEKLY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|3056.6904344916|170|185.6948633075|6.5237|1|1|6.52373|3638.1001|0.20394|12|0.203940437686|12|20.86|-0.02041|0.02064|-0.036380767011463|-0.03781847797362|81.971977627844|84.687919196475|642.29727188726|0.571|0.429|0.26198|7|5|0.0073704761904762|0.075844634920635|3677.5500488281|2024-04-14|-0.16583|2020-08-30|0.36247|2020-08-16
2024-04-13 23:15:54|WEEKLY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|252.83103167434|40|31.972989441888|2.0175|1|1|2.01749|362.4|-0.201|20|-0.16834470994655|6|54.23|0.22725|0.32574|0.07541607186849|0.0012252875885871|145.69191421019|91.705173535458|98.746592342367|0.692|0.385|0.31954|13|7|0.0026511559139785|0.099409596774193|658|2010-01-24|-0.27894|2012-12-02|0.74346|2021-02-28
2024-04-13 23:15:55|WEEKLY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|408.27398202619|23|41.736195866821|0.5966|1|1|0.59656|478.25|-0.22993|2|-0.030453797728591|41|33.6|-0.01104|0.07128|-0.045843907851915|-0.0025255062680541|14.288521039762|52.187563938782|732.05263522993|0.556|0.356|0.25729|45|20|0.0031359517601043|0.087632059973924|594.79998779297|2024-02-18|-0.34341|2018-10-07|0.32283|2018-10-14
2024-04-13 23:15:56|WEEKLY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2485.7915721034|12|75.863832953734|0.0807|-1|1|0.08071|2232.3|0.01954|81|0.019535356271702|81|44.82|0.01912|0.06987|0.035380662965541|0.15283420615896|108.28023203857|410.52177752866|3373.07349431|0.706|0.382|0.18913|34|19|0.0030619543973941|0.060014892508143|2859.3000488281|2021-09-26|-0.17434|2000-03-05|0.24997|2000-02-27
2024-04-13 23:15:57|WEEKLY|04270|18186|/equities/hindustan-zinc|NIFTY200|318.92887315966|2|23.565375613447|0.3072|1|2|0.27063|431.95|0.92088|129|0.92087640345345|129|53.29|0.07497|0.14639|0.30149961699167|0.38586861385668|304.28301679903|345.91373477978|594.97248110963|0.353|0.294|0.23578|17|5|0.0032475744211687|0.079077750826902|437.79998779297|2024-04-14|-0.24616|2008-10-12|0.33175|2008-11-02
2024-04-13 23:15:59|WEEKLY|04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM|2541.9048652157|36|99.823511138408|0.0628|1|2|0.02738|2724.3|0.23054|61|0.23054333588059|61|44.3|0.06339|0.12525|0.18274344981487|0.31358465714234|549.8935505022|1481.045951336|10052.767566346|0.545|0.394|0.2131|33|14|0.0098916032064128|0.071967194388777|3021.1000976562|2021-11-21|-0.8965|1999-08-15|9.6378|1999-08-22
2024-04-13 23:16:00|WEEKLY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|978.16300264972|48|39.837328381082||0|0|0.15729|1104.4|0.02144|27|0.021436191082726|27|43.16|0.1218|0.24565|0.33556282507971|0.54603218277689|2864.4104594468|6021.2170023752|14140.845486626|0.581|0.387|0.26497|31|12|0.0054691263537906|0.085749545126354|1116.5|2024-04-14|-0.27895|2008-10-12|0.45954|1999-12-19
2024-04-13 23:16:01|WEEKLY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1476.918168647|46|69.399549405888|0.3523|1|1|0.35226|1667.2|0.06279|122|-0.093633748193525|9|42.29|-0.07242|-0.02233|-0.045774984879137|0.12713594365045|68.595710314454|122.17051867|245.1043694872|0.714|0.286|0.18994|7|5|0.0032344868035191|0.064386627565982|1734.9000244141|2024-03-03|-0.10974|2020-03-15|0.13559|2020-05-03
2024-04-13 23:16:01|WEEKLY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|539.98062645386|6|30.848122480875|0.0778|1|1|0.07779|629|-0.17994|7|0.019322719310712|32|29.85|-0.05546|-0.00509|-0.018779394997204|0.015969925777752|83.09735374048|102.95422715461|204.22077922078|0.538|0.308|0.19084|13|7|0.0028033587786259|0.068373155216285|724.29998779297|2021-09-12|-0.20554|2020-03-22|0.22404|2020-05-03
2024-04-13 23:16:02|WEEKLY|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|674.54159480983|47|45.072207992068|0.4686|1|1|0.46855|732|-0.21137|18|-0.21137274492587|18|29.78|-0.06621|0.06041|0.030140162903543|0.01748163485247|107.65761960474|99.611961476301|165.8735599928|0.556|0.444|0.24816|9|4|0.0032056369426752|0.082231369426752|896.04998779297|2021-10-17|-0.25013|2020-03-22|0.20955|2019-12-29
2024-04-13 23:16:04|WEEKLY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-88.963281516956|24|3.8938344836993|-0.0187|-1|1|-0.01872|84.35|1.11188|65|1.1118843778493|65|29.79|0.04758|0.13737|0.13586147593852|0.13947235492505|167.72691381599|132.1540733303|119.81533614472|0.5|0.357|0.22517|14|6|0.0019386590909091|0.07844525|100.69999694824|2023-09-10|-0.30756|2020-03-22|0.1977|2021-02-21
2024-04-13 23:16:04|WEEKLY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-3008.0925873342|24|142.33921205412||0|0|0.00398|2580.55|0.01798|29|0.017976097179815|29|37.67|0.12756|0.25777|-0.040365982498504|0.13172714196743|52.037058869716|126.78737304|389.35535495012|0.667|0.333|0.26691|6|2|0.0072763052208835|0.089101004016064|4975|2021-02-07|-0.21154|2022-01-30|0.25355|2021-02-07
2024-04-13 23:16:05|WEEKLY|04278|18209|/equities/indian-bank|NIFTY200|428.78158376153|190|39.445008405513||0|0|6.65334|526.55|-0.15937|18|-0.15937035605739|18|46.93|0.18374|0.27547|0.2763629027304|0.45022017118201|390.64367046344|533.65451236934|537.57019315805|0.6|0.4|0.3207|15|6|0.0040985218365062|0.10300563269877|573.75|2024-02-11|-0.26739|2013-08-04|0.44432|2021-02-07
2024-04-13 23:16:06|WEEKLY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|510.41131723655|152|34.179107270441|3.8096|1|1|3.80958|607.45|-0.31632|5|-0.089607998481373|113|37.38|0.03577|0.09539|0.079700571879595|0.23837710369709|99.350339941941|591.21577216644|1239.6939024633|0.649|0.378|0.25573|37|18|0.0029091264667536|0.082193728813559|622.5|2024-04-07|-0.24674|2006-05-21|0.26237|1999-08-29
2024-04-13 23:16:07|WEEKLY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|144.65054911136|72|12.437481457945||0|0|1.20974|170.15|0.21895|53|0.21894515449341|53|32.23|-0.00049|0.08406|0.1093495776786|0.22828520663211|119.20224832621|345.99928542085|900.7411296674|0.488|0.302|0.21877|43|12|0.0028441729581332|0.078018833218943|196.80000305176|2024-02-11|-0.28581|2004-05-16|0.26003|2002-02-10
2024-04-13 23:16:09|WEEKLY|04281|1169003|/equities/indian-railway-finance|NIFTY200|127.54270559957|50|14.08846801735||0|0|3.1693|145.3|-0.25135|19|0.21894515449341|53|23.6|-0.06401|-0.01341|-0.16205821827969|0|69.41707395|100|585.88712710372|0.4|0|0.1778|5|2|0.012610239520958|0.070519341317365|192.80000305176|2024-01-28|-0.1324|2022-12-25|0.41314|2024-01-21
2024-04-13 23:16:09|WEEKLY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|878.49396807135|44|54.777014711895|0.5905|1|1|0.59045|1057.65|-0.17398|18|-0.17397812713943|18|27.29|0.04397|0.14768|-0.079780095693228|-0.079780095693228|83.79312084|83.79312084|678.72040812829|0.286|0.286|0.25554|7|3|0.010075811965812|0.078005512820513|1279.2600097656|2021-10-24|-0.22541|2020-03-22|0.28547|2021-10-10
2024-04-13 23:16:10|WEEKLY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|-463.86390337568|26|28.027863524104||0|0|-0.14856|463.1|-0.06309|62|-0.063088168958812|62|64.63|0.29978|0.4015|0.54115609336309|0.80732956603152|974.59586228745|1327.5159910563|1939.279825706|0.625|0.438|0.21477|16|9|0.0039128423040604|0.077229423984891|602.04998779297|2021-09-19|-0.39654|2012-04-15|0.24079|2004-01-04
2024-04-13 23:16:11|WEEKLY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|257.6617296842|38|22.987756771932|0.8853|1|1|0.88534|328.05|-0.16946|8|-0.16946431855062|8|42.46|-0.06161|0.0177|0.062455435851865|0.21507631235097|99.660975797797|143.91267794279|171.17140529113|0.385|0.231|0.25736|13|6|0.0022137181663837|0.082492699490662|499.64999389648|2015-08-09|-0.34808|2020-03-22|0.21223|2020-11-22
2024-04-13 23:16:12|WEEKLY|04285|18215|/equities/indusind-bank|NIFTY200|1458.0272027584|47|72.708303150727||0|0|0.2268|1555.65|-0.24258|10|0.034924413430314|33|45.55|0.21337|0.31783|0.45085633808845|0.62532950140884|3187.0332342092|3770.4854955183|3753.0759849948|0.621|0.448|0.30099|29|13|0.0049109875640088|0.098196335040234|2038|2018-08-05|-0.45213|2020-03-22|0.47215|1999-08-22
2024-04-13 23:16:14|WEEKLY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|5094.2271368685|47|335.64930398654||0|0|0.42304|5973.5498|0.86812|74|0.86811992446076|74|57.27|0.13225|0.26562|0.44575162721174|0.45225120927511|862.12301455785|612.84735351544|4093.4352802711|0.467|0.4|0.26638|15|4|0.0055421325966851|0.089700121546961|7465.3999023438|2021-10-24|-0.20522|2008-10-12|0.38486|2007-09-16
2024-04-13 23:16:15|WEEKLY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|-1694.3973425357|2|66.740784914228||0|0|-0.00382|1484.75|0.02441|31|0.024413893822795|31|41.49|0.60591|0.79875|1.1117905834843|1.8656032069435|84004.706716319|120558.87518163|170660.91860486|0.676|0.405|0.20637|37|17|0.0063316471354167|0.071175390625|1953.9000244141|2022-01-23|-0.38234|2003-04-13|0.33454|2001-04-22
2024-04-13 23:16:16|WEEKLY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|3266.7693848724|89|161.17684729515|0.7748|1|1|0.77483|3693.25|0.31098|76|0.31097933028021|76|50.14|0.11638|0.16769|0.21464883727844|0.29168802146421|259.00797510049|214.442090289|367.81695944618|0.714|0.429|0.28153|7|5|0.0044907517084282|0.080744760820046|3830.4499511719|2024-04-14|-0.17679|2016-01-24|0.23247|2020-06-07
2024-04-13 23:16:17|WEEKLY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|1098.4005343034|38|72.966484496523|0.6787|1|2|0.56197|1339|0.17459|88|2.9799766337926|218|59.96|0.54441|0.65319|0.98173049761512|1.4203650675548|9401.4148719122|10441.28439821|7141.3333333333|0.52|0.36|0.26205|25|9|0.0044248697916667|0.089608255208333|1383.0999755859|2021-09-19|-0.19796|2008-11-23|0.39456|2003-08-31
2024-04-13 23:16:18|WEEKLY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|-458.22419146389|10|16.883852244204||0|0|-0.03514|430.1|0.24937|91|-0.038555465877904|10|50.9|0.08647|0.15755|0.20944239289959|0.43098647935615|693.58103754063|1715.6840402394|4805.5867627871|0.633|0.367|0.21514|30|12|0.0034558072916667|0.06546966796875|499.70001220703|2023-07-30|-0.16648|2000-03-05|0.38256|2000-02-13
2024-04-13 23:16:20|WEEKLY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|750.02739251967|77|53.007541930293|0.9774|1|1|0.97742|897.55|1.70985|100|1.709849796911|100|38.71|0.26396|0.38109|0.33723035882112|0.68135403115971|523.49760071332|2181.4123025622|32638.18137429|0.548|0.323|0.33032|31|14|0.0074962068965517|0.10917717868339|926.90002441406|2024-04-14|-0.28925|2020-04-05|0.51253|2007-11-04
2024-04-13 23:16:21|WEEKLY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|483.17111865394|41|43.734627115352||0|0|1.01027|616.45|-0.21062|28|-0.18091865320507|19|46.93|0.23632|0.30826|0.62139742336606|1.0891851649447|265.93721814411|578.59682566553|545.048647678|0.4|0.267|0.29089|15|5|0.0039770161290323|0.094402580645161|632.04998779297|2024-04-14|-0.17986|2022-05-15|0.24066|2021-07-25
2024-04-13 23:16:21|WEEKLY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|763.83325497928|75|41.319724574496||0|0|0.20508|866.45|-0.19744|26|1.5870005548955|81|36.8|0.17387|0.27025|0.25627356859241|0.44269704298695|700.4781010347|1163.4127705243|2346.8311353705|0.6|0.36|0.27844|25|8|0.0050924849094567|0.090339738430584|895.75|2023-12-31|-0.28422|2008-10-05|0.50049|2008-11-02
2024-04-13 23:16:22|WEEKLY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|-530.68235212278|10|26.700238310253||0|0|0.04294|461.35|-0.06787|27|-0.067872058327489|27|52.14|0.27512|0.35106|0.43319676816906|0.69365041404117|1487.8453851526|1715.6214457386|1998.0511176039|0.786|0.5|0.23918|14|8|0.0053719079837618|0.082616089309878|918|2021-10-24|-0.17743|2016-02-14|0.22454|2015-05-17
2024-04-13 23:16:23|WEEKLY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|-1905.751473196|35|68.197521902485|-0.0356|-1|1|-0.03556|1813.05|-0.09597|14|-0.095974920937131|14|44.18|0.37669|0.61568|0.70214286388643|1.1088268097866|3674.7586272608|29566.646690295|12634.494777919|0.588|0.412|0.28723|34|14|0.0057765950520833|0.093142018229167|2253|2021-10-31|-0.50442|1994-12-18|0.92291|1994-12-04
2024-04-13 23:16:25|WEEKLY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|141.12946419254|108|11.566869739178|1.0108|1|1|1.01082|167.3|0.04682|38|0.046820976560815|38|32.59|-0.03202|0.03864|0.012785516484986|0.14259230577075|81.702589447223|183.06084067813|334.26574545855|0.647|0.353|0.24389|17|8|0.0033018305597579|0.078528320726173|198.90487670898|2017-10-29|-0.2864|2020-03-22|0.30265|2012-11-18
2024-04-13 23:16:26|WEEKLY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|5053.614992513|40|239.60805595704|0.38|1|1|0.37996|5650.8501|0.06392|44|-0.18993114661218|3|39.44|0.19086|0.23869|0.068343533744232|0.3045694820325|107.71545163937|145.73726349|650.27043701453|0.556|0.222|0.20706|9|5|0.0059394416243655|0.072585279187817|5955.5|2022-01-09|-0.14495|2020-03-15|0.34445|2018-01-28
2024-04-13 23:16:26|WEEKLY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|3295.7166059948|90|163.74251331875|1.0772|1|2|1.03493|3679.25|-0.06711|14|0.61136469385253|75|39|0.262|0.3157|0.3329907979712|0.62766974604994|1565.4370816987|3076.3137649334|8068.5309717456|0.73|0.405|0.22742|37|19|0.0041430091383812|0.075216886422977|3860|2024-04-07|-0.2318|2008-10-12|0.3152|2009-05-24
2024-04-13 23:16:27|WEEKLY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|-5610.4154227394|7|231.29684013189||0|0|0.07294|4888.8999|0.1132|71|2.0452149022724|86|49.63|0.35598|0.39206|0.61000602409689|1.0423748864761|543.48595451312|602.96345114214|698.41427176339|0.625|0.375|0.18545|8|4|0.0058254342431762|0.068706674937965|7588.7998046875|2022-01-09|-0.15648|2022-04-24|0.21039|2018-12-16
2024-04-13 23:16:28|WEEKLY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|382.14825266664|44|22.033915777788||0|0|0.20098|441.9|-0.23587|10|-0.23586531149536|10|37.56|0.3759|0.48883|0.81451706786717|0.96352737694321|351.29639364446|288.30706588903|464.52223972981|0.556|0.444|0.26334|9|5|0.0053430446194226|0.076726404199475|723.75|2021-08-15|-0.17588|2021-10-24|0.27974|2020-08-02
2024-04-13 23:16:30|WEEKLY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|547.73751579618|43|36.799219520334|0.6643|1|1|0.66431|648.5|-0.12657|26|-0.12657286044103|26|39.97|0.06388|0.18038|0.18972338594175|0.35011949226267|668.69626070584|1160.146576103|4494.1093990649|0.541|0.324|0.24982|37|17|0.0042150756081525|0.087986337935569|794|2017-06-25|-0.29478|1998-06-14|0.29626|2007-11-04
2024-04-13 23:16:31|WEEKLY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|1429.5481017478|49|77.580633730271|1.1528|1|2|1.09701|1622.25|-0.20875|7|0.30633640610508|70|50.9|0.08175|0.61638|0.92400087974263|1.8611639021418|2480.6795785045|25455.529177023|24805.046016244|0.552|0.31|0.29788|29|11|0.010171961942257|0.089055964566929|2129|2015-10-11|-0.26606|1996-08-18|9.6|2001-09-16
2024-04-13 23:16:32|WEEKLY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|127942.3928153|98|6386.415920235||0|0|0.72268|131716.5|0.11413|56|0.1141316125698|56|34.44|0.14513|0.22576|0.21591470170525|0.3622451199854|1194.3276363074|4108.3485318142|5854.0666666667|0.634|0.439|0.2089|41|15|0.0041133267064281|0.072853432736912|151445|2024-02-25|-0.20156|2000-04-30|0.40153|2007-11-04
2024-04-13 23:16:32|WEEKLY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-1578.7323259807|5|88.799497069901|-0.1301|-1|1|-0.13012|1428.7|0.42085|83|0.42084849808584|83|33.5|0.02408|0.06262|0.052991748096653|0.14424090761894|116.34978386166|178.75129331585|274.59157883747|0.75|0.5|0.20201|12|8|0.0033346059113301|0.064732955665025|1580|2024-03-10|-0.15573|2020-03-22|0.1422|2020-11-29
2024-04-13 23:16:33|WEEKLY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|1742.6374805446|46|107.22083574945|0.5622|1|2|0.54387|2070.95|0.27247|47|0.27247050337677|47|40.3|0.12877|0.23203|0.3210524200925|0.40698149442978|4298.9017940446|3936.6207999106|7367.3066745123|0.622|0.459|0.23504|37|17|0.0045128125|0.082879309895833|2108.4499511719|2024-04-14|-0.38796|1996-01-07|0.68158|1995-12-24
2024-04-13 23:16:35|WEEKLY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|-308.51566804965|24|18.034019050819||0|0|-0.17502|303.45|0.38509|74|0.38508985908801|74|41.82|-0.0163|0.06795|-0.016142591827053|0.089278114200891|49.156798063149|146.38592813136|652.44038520324|0.591|0.364|0.27761|22|11|0.0037185683987275|0.091977295864263|356.5|2013-12-29|-0.40396|2015-05-24|0.24105|2017-06-04
2024-04-13 23:16:36|WEEKLY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|153.68877549778|73|14.545407150155|0.7455|1|2|0.73057|195.9|0.32799|52|-0.18936480041203|4|34|0.10871|0.18402|0.1151158389549|0.27048552399082|150.22934985128|239.51800257063|544.54482892447|0.737|0.368|0.30523|19|13|0.0049453203342618|0.10041679665738|224.5|2021-11-14|-0.3114|2013-03-24|0.40787|2011-02-20
2024-04-13 23:16:37|WEEKLY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|-556.51668781685|5|19.67025796885||0|0|-0.02879|514.55|-0.07883|77|-0.078828653371918|77|59.92|0.42588|0.52852|0.46084838215716|0.73598487951903|443.15866231362|1300.2823379891|18847.984769158|0.583|0.417|0.18682|24|7|0.0044824133148405|0.071101296809986|607.70001220703|2021-10-24|-0.15556|1999-10-03|0.23419|2003-08-31
2024-04-13 23:16:38|WEEKLY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|11017.390140608|89|529.20328646402|0.3874|1|1|0.38743|12266.5498|-0.24479|21|-0.083234389057569|18|30.15|0.00331|0.05855|0.059195971898688|0.16378698194259|160.67127394472|430.40929724698|7076.1750059372|0.545|0.364|0.20239|33|16|0.0050034533702678|0.069036657433056|12985|2024-04-14|-0.18815|2004-05-16|0.32784|2020-04-12
2024-04-13 23:16:39|WEEKLY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|869.21478149933|42|57.449316763932|0.3587|1|2|0.27551|1034.25|-0.16905|18|-0.14030947681486|5|42.43|0.11811|0.2605|0.1787271371999|0.31358942746224|475.3266735253|1178.4614163133|2298.3333333333|0.657|0.429|0.31408|35|17|0.0045486173001311|0.10281901703801|1148.0500488281|2021-08-01|-0.47807|1998-06-21|0.92851|2002-03-17
2024-04-13 23:16:41|WEEKLY|04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP|-3720.7631726587|44|248.0744918904||0|0|0.07752|3435.5|2.5228|78|2.5227968707582|78|64.58|0.67936|0.81737|1.0767539501158|1.3038814500646|3173.3032603088|4444.4645727655|1055.9397373753|0.583|0.5|0.22873|12|3|0.0045303178484108|0.084770391198044|5060|2021-11-21|-0.46003|2011-01-02|0.37504|2007-03-18
2024-04-13 23:16:41|WEEKLY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|2279.0842115766|39|165.56379701553|0.1537|1|2|0.04947|2446.1499|1.7337|96|1.7336958690237|96|55.92|0.53205|0.68581|0.80492670260665|1.2606870079595|8749.9209547893|21773.168261882|35554.503803123|0.6|0.4|0.34534|25|11|0.0067141086350975|0.10578681754875|3659.75|2021-10-24|-0.31842|2011-02-27|0.53416|2001-12-09
2024-04-13 23:16:42|WEEKLY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|1376.8783609629|20|98.098875610026|0.1935|1|2|0.1493|1667.35|-0.20584|8|0.11163559239423|19|43.73|0.02003|0.1106|0.082483314505086|0.19202194323615|156.73857425174|268.02416110241|947.89655113186|0.6|0.4|0.25462|15|8|0.0047653925925926|0.084541703703704|1721.9499511719|2021-11-21|-0.22387|2020-03-22|0.2721|2014-01-12
2024-04-13 23:16:43|WEEKLY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|852.06354784553|9|66.78997194298|0.0714|1|2|-0.0509|974.25|-0.38045|15|0.19300495772339|25|41.91|0.2935|0.44632|0.52568997027872|0.86420048916768|912.81347286279|5735.1054561219|5473.3148413375|0.686|0.457|0.33645|35|18|0.0053183389830509|0.11026960677966|1189|2021-07-11|-0.26554|1999-04-11|0.47269|1999-03-21
2024-04-13 23:16:44|WEEKLY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|134.17270813174|40|15.842429605502|1.0497|1|2|0.99552|178.2|1.27679|76|1.2767856699732|76|38.21|0.02672|0.15329|0.1681074894583|0.2266809143512|520.74309010249|783.60936421246|1003.9436447788|0.513|0.41|0.27115|39|12|0.0039243034663178|0.10006427076521|283.23001098633|2008-06-01|-0.53449|2011-03-20|0.67333|1999-05-02
2024-04-13 23:16:46|WEEKLY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|-3534.6815527407|29|184.56581664396||0|0|0.12479|3296.6499|-0.22517|15|4.150533203125|173|47.33|0.44495|0.58964|0.86825309083673|1.3675292213759|2332.318496094|4889.2642284632|5057.7629440146|0.667|0.444|0.26762|18|7|0.0061199772727273|0.090694761363636|4950|2023-05-21|-0.2335|2012-06-10|0.3992|2009-05-24
2024-04-13 23:16:47|WEEKLY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|2428.6110361943|90|97.760196091301|0.3101|1|1|0.31008|2536.2|0.05793|96|0.05792861542976|96|43.67|-0.00643|0.04642|0.10940258894085|0.16835060698044|164.6574343882|202.11798098373|1032.3604713945|0.4|0.333|0.15965|15|5|0.0035834408602151|0.04954126344086|2769.3000488281|2024-01-07|-0.1096|2015-06-07|0.11487|2020-04-12
2024-04-13 23:16:48|WEEKLY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|451.48713420059|46|33.104284530793|1.245|1|2|1.19692|542.75|0.34348|79|0.12816669634098|40|58|0.23656|0.28362|0.12421037502307|0.12816669634098|136.56069655333|112.817|190.30504094299|0.6|0.2|0.25276|5|3|0.0034980298507463|0.081477134328358|561.59997558594|2024-04-14|-0.26544|2020-04-26|0.32947|2019-02-24
2024-04-13 23:16:49|WEEKLY|04319|18309|/equities/nmdc|NIFTY200|197.91463861566|80|18.525214497424|1.511|1|1|1.51096|238.9|0.00918|21|-0.18282800430098|6|36.24|0.01198|0.0787|-0.0087014637200365|-0.045576248810562|61.002618008452|61.490120135924|103.50504589206|0.619|0.333|0.25671|21|12|0.0020401071428571|0.083836178571429|403.01000976562|2010-01-24|-0.22331|2008-09-21|0.50645|2009-05-31
2024-04-13 23:16:49|WEEKLY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|299.44278728081|106|21.502403222479|1.5055|1|2|1.37915|361.75|0.18408|54|0.1840820136058|54|39.52|-0.0613|-0.01475|-0.023311048630999|0.050765806355582|56.034831320566|138.52207878619|625.10801222892|0.652|0.391|0.17864|23|12|0.0025017554240631|0.061321420118343|374.5|2024-04-14|-0.17134|2020-03-22|0.21734|2014-05-25
2024-04-13 23:16:51|WEEKLY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|1279.3055178986|44|103.14682810548||0|0|0.47883|1500.05|-0.1511|18|-0.15109629556619|18|44|-0.09249|-0.03071|-0.043456812119742|0.062883521537033|47.469480828415|126.17524190884|508.49154197563|0.667|0.4|0.23674|15|7|0.0036812944523471|0.087682987197724|1586.8000488281|2024-04-07|-0.18581|2020-04-26|0.25776|2021-09-26
2024-04-13 23:16:52|WEEKLY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|236.0790025675|61|14.081184401414|0.6967|1|1|0.69668|265.7|0.64759|81|0.64759436641487|81|49.48|0.15435|0.2534|0.29910468320244|0.42641532569755|1221.7132508324|1081.6366673534|498.21864444848|0.621|0.414|0.2335|29|11|0.0025542140468227|0.078616662207358|314.57000732422|2014-06-15|-0.30737|1995-09-24|0.42037|1999-07-18
2024-04-13 23:16:53|WEEKLY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|463.19532994109|65|59.294673845513||0|0|1.59414|611.05|-0.24709|18|-0.24708766996258|18|46.27|0.02072|0.08276|0.044115441258138|0.10285074877358|103.63518609268|131.54915645753|261.94966202309|0.667|0.333|0.20797|15|8|0.0022335224274406|0.067844788918206|669.5|2024-04-07|-0.20392|2020-03-15|0.19625|2022-06-12
2024-04-13 23:16:54|WEEKLY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-39554.210808548|5|1867.8409417454|-0.033|-1|1|-0.03295|35803.5508|-0.17193|27|-0.1719312728451|27|63.36|1.59613|1.73596|2.6430400928923|4.0305198041384|3084.5202060074|5818.8105037204|13172.756581771|0.643|0.429|0.28987|14|9|0.0066024466891134|0.080082592592593|54349.1015625|2022-10-23|-0.1556|2018-11-18|0.37607|2007-05-13
2024-04-13 23:16:55|WEEKLY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|238.66367298086|13|19.212110023634|0.3264|1|2|0.25364|305.45|-0.12065|41|-0.1206548296241|41|54.42|0.08872|0.17426|0.43489036771845|0.59386206920683|1624.8146013506|1400.9229648665|4167.1216287352|0.526|0.368|0.22021|19|6|0.0047200573613767|0.07879792543021|315.20001220703|2024-04-14|-0.26174|2008-10-12|0.34794|2005-01-09
2024-04-13 23:16:57|WEEKLY|04326|18335|/equities/pfizer-ltd|NIFTY200|3983.466118782|45|311.84110153517|0.0526|1|1|0.05263|4157.3501|0.22811|85|-0.01241710947515|27|45.06|0.06779|0.11802|0.035077190943776|0.13106816276621|90.07919867948|266.66096877764|2699.9287004869|0.697|0.394|0.22956|33|20|0.0031286675375572|0.07119216198563|6130.5649414062|2021-09-12|-0.23276|2000-03-12|0.37502|1999-03-07
2024-04-13 23:16:58|WEEKLY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|3390.6972540337|3|177.72591532209|-0.0019|1|1|-0.00189|3860.25|-0.07689|33|-0.076891913063458|33|44.33|0.2477|0.32311|0.65283850403221|0.97025571647963|475.30297601361|649.77835375272|5244.905000042|0.467|0.333|0.22139|15|7|0.0071146176911544|0.079760134932534|4018.6000976562|2024-04-14|-0.16094|2011-12-18|0.19435|2020-04-12
2024-04-13 23:16:58|WEEKLY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|2656.5829660469|18|119.30567798438||0|0|0.12629|2985.8501|-0.11708|8|-0.087740730391032|20|40.78|0.07319|0.18325|0.1394455344988|0.23747855374562|291.50765402134|529.35904362964|62075.886344623|0.459|0.324|0.20855|37|10|0.0052680668414155|0.071975937090432|3074|2024-04-07|-0.26269|2001-03-25|0.41253|1998-09-27
2024-04-13 23:16:59|WEEKLY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|-1048.8522214985|5|61.1951413073||0|0|-0.04852|859|-0.07141|38|-0.071408330971947|38|50.7|0.16528|0.29878|0.26725449896901|0.37336256660695|1229.7900204811|1327.4916444457|901.64797970791|0.667|0.467|0.24133|30|13|0.0030585836065574|0.086634813114754|2997.6899414062|2017-06-18|-0.47747|2017-10-01|0.28791|1996-12-22
2024-04-13 23:17:00|WEEKLY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-5469.9870775867|14|276.54221153134||0|0|-0.33195|5302.3501|3.29231|166|3.2923067011132|166|61.75|0.77719|1.11693|3.2923067011132|3.2923067011132|429.231|429.231|823.92202598596|0.25|0.25|0.20589|4|1|0.0094043461538462|0.074663423076923|5733|2023-12-17|-0.26297|2024-01-14|0.20585|2021-01-10
2024-04-13 23:17:02|WEEKLY|04331|18341|/equities/power-finance-corporation|NIFTY200|346.41093890172|75|33.965070543477|3.2437|1|2|3.18745|403|-0.15487|9|-0.15486541739936|9|39.05|0.01997|0.09433|0.066156327278202|0.13815608592762|109.41504349973|194.53570039582|902.37349166349|0.476|0.381|0.25218|21|5|0.004032841163311|0.089274955257271|477.79998779297|2024-02-11|-0.19201|2013-08-04|0.27979|2014-05-18
2024-04-13 23:17:03|WEEKLY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|247.27204118082|178|15.866670048534|1.5882|1|1|1.58815|275.25|-0.04214|40|-0.094655461551383|33|62.27|-0.00617|0.00728|0.0017719188591424|0.069764251948453|92.993162826317|132.57640395662|493.54491257079|0.818|0.455|0.16839|11|9|0.0025411020881671|0.060315208816705|298.89999389648|2024-03-10|-0.20183|2008-10-26|0.17584|2009-05-24
2024-04-13 23:17:04|WEEKLY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|1031.0516179275|45|135.20399758508|1.4212|1|2|1.21826|1190.65|-0.38373|49|0.54572623476257|97|50.62|0.02037|0.11989|0.071844741060841|0.29756677343263|119.22909126828|276.5310025566|597.26610883363|0.615|0.308|0.30194|13|5|0.0045337749287749|0.10269014245014|1440|2024-01-21|-0.37663|2020-03-22|0.32413|2014-03-09
2024-04-13 23:17:04|WEEKLY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|-17796.529363611|6|768.65204291554|-0.0173|-1|1|-0.01734|15953.5996|0.03941|34|0.039405970520799|34|48.77|0.10151|0.20142|0.28130555268024|0.40827415078203|1630.3758540954|2269.4541621554|5317.8665364583|0.6|0.433|0.20087|30|15|0.0035361376021798|0.064360354223433|19250|2023-11-26|-0.17919|1998-06-21|0.6253|2004-07-11
2024-04-13 23:17:05|WEEKLY|04335|18350|/equities/punjab-national-bank|NIFTY200|108.14810043773|41|8.8923013799678|1.3488|1|2|1.23262|134.85|0.27399|28|0.27399076605687|28|38.14|0.10709|0.23518|0.26282986022667|0.39485732582937|438.14260264096|700.61336082962|1802.8075636318|0.621|0.448|0.27031|29|13|0.0044041186736475|0.09008684991274|279.98001098633|2010-11-14|-0.28253|2004-05-16|0.51795|2017-10-29
2024-04-13 23:17:07|WEEKLY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|221.49791699169|42|20.122777153193|0.4199|1|1|0.4199|258.35|0.08558|30|0.085576612426135|30|27.38|-0.09011|0.01742|0.0018374726004974|0.033521869975978|92.549330116959|105.75857629638|85.759338125648|0.385|0.308|0.24327|13|3|0.0019901007556675|0.09264355163728|716.40002441406|2019-06-02|-0.30764|2020-04-05|0.33545|2020-06-14
2024-04-13 23:17:08|WEEKLY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|386.85651444851|73|38.428215154492|3.028|1|1|3.02797|439.25|-0.08229|9|-0.08228572108036|9|40.37|0.14793|0.21675|0.24104882012858|0.45089128875262|289.32416052616|379.53829523733|1041.6173086853|0.579|0.316|0.24033|19|8|0.0043006078665077|0.085306960667461|524|2024-02-11|-0.22201|2008-10-12|0.20852|2018-07-29
2024-04-13 23:17:09|WEEKLY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|2698.7818040001|17|97.697204728123|0.1747|1|2|0.14395|2934.3|-0.13207|8|-0.031676243427802|19|35.35|0.02336|0.12259|-0.0081189575963329|0.091520284424915|27.444663190204|182.45359647858|8704.5390938017|0.558|0.372|0.22292|43|18|0.00443654296875|0.070679368489583|3024.8999023438|2024-03-10|-0.50745|1997-11-09|0.83091|1997-11-02
2024-04-13 23:17:10|WEEKLY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-9073.1431551423|5|475.00730378942||0|0|-0.09308|8468.2002|0.32353|49|0.3235295086323|49|60.72|0.31204|0.39147|0.72427883035899|0.87029310099962|2735.9084291443|2655.0191475689|1909.0582198602|0.44|0.36|0.20063|25|7|0.0029121813403417|0.06949752956636|9380|2024-02-25|-0.24199|2000-03-05|0.36129|1999-12-19
2024-04-13 23:17:11|WEEKLY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|677.33877803894|39|33.673413054313||0|0|0.24581|766.3|-0.13918|25|0.021955213697567|26|31.87|0.02587|0.09955|0.034437161164457|0.092076334373154|87.531458764605|246.46566481651|4326.9340903853|0.617|0.404|0.22766|47|19|0.0038943880208333|0.076889361979167|793.40002441406|2024-03-10|-0.19888|2004-05-16|0.39348|2021-02-07
2024-04-13 23:17:13|WEEKLY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|-775.69704028551|30|28.657446787731||0|0|0.07609|737.65|-0.03332|19|-0.033324041396783|19|30.5|-0.0491|-0.00245|-0.021297149866189|0.012077799911728|86.678286616059|100.833810676|101.8150482283|0.833|0.5|0.18711|6|2|0.0010232075471698|0.062906509433962|1165|2021-09-05|-0.10948|2022-06-19|0.16173|2020-06-07
2024-04-13 23:17:14|WEEKLY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|1342.9780592764|44|60.470525530475||0|0|0.16529|1493.15|-0.12592|19|-0.091428224956267|27|33|-0.08924|-0.02291|-0.08390661014916|0.025527018270082|61.890306310212|103.80230536|214.30212047565|0.556|0.222|0.18032|9|3|0.0028906764705882|0.059199647058824|1569.4000244141|2024-03-10|-0.16858|2020-03-22|0.13735|2020-04-12
2024-04-13 23:17:14|WEEKLY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|-28842.471551032|6|1281.118591199||0|0|-0.03178|25491.1504|0.09463|81|0.094634805812106|81|40.03|0.36858|0.60714|1.1008790684479|1.6619007837974|25776.722798994|22697.306886665|39545.68841557|0.526|0.342|0.28728|38|15|0.0060112975098296|0.099986651376147|32048|2021-04-11|-0.22394|1999-09-05|0.42237|1998-09-27
2024-04-13 23:17:15|WEEKLY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|2071.3065655048|91|156.80613669372||0|0|0.66139|2485.6001|-0.17461|31|0.45391241244202|57|49.59|0.23124|0.32772|0.25525257153556|0.61911273583022|-96.336632494398|1485.2461806327|18411.852575231|0.63|0.333|0.34281|27|14|0.0069115185444367|0.11060624212736|2604.5500488281|2024-04-14|-0.52381|1999-02-14|1|1999-02-21
2024-04-13 23:17:16|WEEKLY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|4822.9196534531|178|273.5267821823||0|0|2.91318|5577.4502|-0.0196|40|0.31542306261758|58|36.65|0.09173|0.17158|0.09584345689188|0.3350864954303|24.914261912266|752.20676675219|9797.0317326794|0.703|0.405|0.25448|37|19|0.0044032028701892|0.08101581865623|5770|2024-04-07|-0.25151|2008-10-12|0.32387|1999-03-14
2024-04-13 23:17:18|WEEKLY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|2267.9604975352|17|117.88816748828|0.0725|1|1|0.07255|2632.3|-0.10775|10|-0.10775360306197|10|45.94|0.34483|0.47481|0.54527874083498|1.2505209783696|1895.3839995359|10941.187401504|10529.200195313|0.576|0.273|0.28387|33|16|0.0051179569190601|0.099977617493473|2865|2022-09-18|-0.28894|2008-01-27|0.43902|1999-03-21
2024-04-13 23:17:19|WEEKLY|04347|18399|/equities/steel-authority-of-india|NIFTY200|113.19285104315|18|12.519049652285|0.5704|1|2|0.3939|155.35|0.23418|43|0.23418152277685|43|35.33|0.09408|0.18232|0.087731647948091|0.19416503152172|89.18660914045|216.48773520484|279.90992090724|0.465|0.279|0.31297|43|14|0.00316375|0.10448836588542|293|2007-12-09|-0.26175|2008-10-26|0.63448|1999-10-10
2024-04-13 23:17:20|WEEKLY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|1424.4249919224|79|65.032499981887|0.5979|1|2|0.57738|1540|-0.23053|17|0.74584663461868|114|62.78|0.47503|0.66367|0.52902983031351|1.1565319588828|256.33789659766|4662.0686625538|95061.728115253|0.565|0.304|0.25045|23|11|0.0057858541392904|0.076438015768725|1638.8499755859|2024-04-07|-0.25225|2000-04-30|0.40909|1999-03-28
2024-04-13 23:17:21|WEEKLY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|-708.44130103311|5|38.715189459151||0|0|-0.04888|619.05|0.22694|35|0.22694112173908|35|42.41|0.00803|0.08703|0.076703626957122|0.14274512123204|138.23269304149|253.27394962138|194.43134498942|0.545|0.455|0.26271|22|8|0.0023753681963714|0.090710704375667|1097.8000488281|2018-01-21|-0.26934|2011-06-05|0.30657|2008-12-07
2024-04-13 23:17:22|WEEKLY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-804.72296033223|26|36.88800857061|-0.0561|-1|1|-0.05612|749.05|0.09348|25|0.093476166552036|25|53.38|-0.03743|0.01012|0.079769714558115|0.26061672295542|117.52582368263|182.31727506863|468.0684831011|0.625|0.375|0.20989|8|5|0.0041580530973451|0.068374889380531|860.25|2023-09-10|-0.14679|2020-03-22|0.1956|2020-09-20
2024-04-13 23:17:24|WEEKLY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|905.99743681653|6|95.880365463856||0|0|-0.12682|1148.45|-0.37428|4|-0.13318539176213|6|35.6|0.0179|0.11466|0.00039374545308629|0.090759881693853|35.253071756691|201.69405437436|1001.0895562688|0.628|0.349|0.23239|43|21|0.0030525520833333|0.07957720703125|1349|2024-03-10|-0.38185|1995-10-22|0.63712|1995-10-08
2024-04-13 23:17:25|WEEKLY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|1720.9015719566|85|111.89201620599|0.6528|1|2|0.56198|1945.45|-0.05788|27|2.0807809654519|95|34.27|0.02105|0.14881|0.18417271320192|0.30689942235903|875.68014486477|1815.7376884809|583.64084527094|0.585|0.39|0.26531|41|13|0.0032619677635997|0.091522511752854|2084.6499023438|2024-04-07|-0.35758|2017-10-08|0.46938|1999-10-17
2024-04-13 23:17:25|WEEKLY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|3673.7603528079|40|173.03262612412|0.1385|1|1|0.13849|4001.3999|-0.08518|8|-0.085179063534393|8|39.4|0.03146|0.09136|0.16917898795705|0.34991590796456|319.51819198132|573.17648752914|3444.4348501448|0.56|0.32|0.1695|25|11|0.00416638671875|0.060438447265625|4254.75|2024-03-24|-0.20184|2008-10-12|0.13091|2010-01-17
2024-04-13 23:17:26|WEEKLY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|1067.3436501671|50|58.402020689534|0.4808|1|1|0.48077|1149.45|-0.01246|75|1.0189598741462|77|42.43|0.10942|0.17173|0.16887920670798|0.37627643194557|502.98034898547|1570.4504978068|2769.7589184864|0.743|0.4|0.24036|35|22|0.003359406779661|0.078885032594524|1269|2024-03-17|-0.1852|2020-03-22|0.28377|1999-08-22
2024-04-13 23:17:27|WEEKLY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-8779.3120182271|12|420.93927385817|-0.0113|-1|1|-0.01129|7753.75|0.08314|37|0.083144943430604|37|41.97|0.35287|0.51869|0.83497146589542|1.1667948500977|20925.14026754|60549.353440275|44949.275362319|0.528|0.389|0.32187|36|14|0.0065785085413929|0.10459762812089|10760|2022-08-21|-0.33565|2001-03-04|0.42646|1999-03-21
2024-04-13 23:17:29|WEEKLY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|885.40709151691|53|45.411863615935|1.2181|1|2|1.16933|1018.5|-0.16127|48|2.2447832483476|91|34.51|-0.01359|0.19837|0.27518460330542|0.38815379953424|730.58869405237|1210.5576173401|1575.1622986635|0.512|0.372|0.31074|43|16|0.0060217903645833|0.094121549479167|1065.5999755859|2024-03-10|-0.66782|2003-05-11|2.13437|2003-05-18
2024-04-13 23:17:30|WEEKLY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|348.25879164054|45|27.113738154325|0.9754|1|1|0.97536|436.95|3.79043|106|3.7904327048323|106|45.21|0.17145|0.23428|0.14503036720954|0.2851325914679|121.33606175665|296.46206127663|3007.2265673585|0.606|0.394|0.24626|33|18|0.0035630078125|0.081875416666667|444.20001220703|2024-04-14|-0.18514|2008-03-09|0.41877|2001-02-11
2024-04-13 23:17:31|WEEKLY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|140.04360956141|66|8.7771301461951|0.4076|1|2|0.35741|163.5|1.90868|68|1.9086794217308|68|32.69|0.0841|0.1526|0.18973063044567|0.26203987580665|844.33455753419|989.30569715056|977.28633875471|0.489|0.356|0.27195|45|17|0.00323916015625|0.08548041015625|169.75|2024-04-14|-0.28128|2008-10-26|0.3373|2009-05-24
2024-04-13 23:17:32|WEEKLY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|1146.4915317094|40|55.82226637656|0.0695|1|2|0.01095|1242.1|1.1461|76|1.1460992757402|76|46.32|0.16005|0.33813|0.24780550350784|0.41122070441494|549.80865881393|664.88301644212|463.98951025274|0.579|0.368|0.23121|19|8|0.003360478781284|0.078009140369967|1780.6970214844|2022-01-02|-0.51866|2015-03-22|0.46414|2006-12-24
2024-04-13 23:17:33|WEEKLY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|-959.15154412473|9|45.945168012309||0|0|0.03615|837.25|0.14779|80|0.14779339115382|80|38.92|0.08475|0.15109|0.16639606136412|0.35366136794335|329.55664513369|2009.680319701|1564.953271028|0.487|0.333|0.24185|39|16|0.003050871559633|0.08112626474443|1132.6999511719|2021-08-01|-0.19834|2004-05-16|0.27289|2009-05-24
2024-04-13 23:17:35|WEEKLY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|3408.2436241512|50|165.26273079138|0.3464|1|2|0.32434|3619.3|-0.17229|14|-0.056918608366312|24|32.93|0.05571|0.15723|0.22620888010195|0.41478106869915|544.17809816349|3668.1760780408|38097.895250823|0.622|0.422|0.27532|45|19|0.0056953494448073|0.091613566296538|3886.9499511719|2024-02-04|-0.25234|1996-11-24|0.28745|2005-11-06
2024-04-13 23:17:36|WEEKLY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|2364.8826753105|89|115.43041050399||0|0|0.65603|2577.7|-0.17765|27|0.51781978686764|117|46.61|0.24886|0.35649|0.33382213836566|0.74959968540514|683.75636654741|3505.5065791305|12660.608417965|0.516|0.29|0.24244|31|14|0.0049004240052185|0.088545048923679|2744|2024-03-17|-0.25467|2001-03-11|0.44063|1999-08-15
2024-04-13 23:17:37|WEEKLY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|1201.4682387179|58|120.19391635836|2.0354|1|2|1.95018|1581|-0.12897|23|-0.11079991736029|7|36.91|0.03707|0.11711|0.10104995578872|0.31694183335829|129.88357866639|504.78763019792|1882.1428571429|0.783|0.391|0.26894|23|14|0.004888123620309|0.089550860927152|1631.9499511719|2024-04-14|-0.23302|2008-10-12|0.3891|2007-10-07
2024-04-13 23:17:38|WEEKLY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|3290.3417585351|49|238.03610490235|1.8131|1|2|1.72775|4053.8501|1.26688|164|1.2668830096402|164|51.14|0.18634|0.32326|0.31405251273301|0.69121225715287|1631.8153809875|13308.766439055|22067.773067263|0.655|0.379|0.27337|29|13|0.0053311887655127|0.092680757674722|4243.9501953125|2024-03-17|-0.39167|1998-02-22|0.48015|2002-03-17
2024-04-13 23:17:39|WEEKLY|04365|18442|/equities/tvs-motor-company|NIFTY200|1935.6404543282|99|122.52084078939|1.8818|1|2|1.82831|2046.85|-0.20226|17|-0.0287995739553|14|41.52|0.36645|0.49561|0.56545941333023|0.99389064843934|926.7205696841|1818.5365981023|23050.112040621|0.481|0.296|0.30728|27|10|0.0062133798195242|0.099190910582445|2313.4499511719|2024-03-10|-0.26671|2008-01-27|0.28511|2009-05-10
2024-04-13 23:17:41|WEEKLY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|9111.2941574545|89|403.18983885393||0|0|0.42469|9652.5498|0.02044|24|0.60384127433364|70|32.28|0.01587|0.06248|0.080918494623668|0.21554893032394|184.60219014635|509.76102505782|3680.6672277169|0.621|0.379|0.22125|29|16|0.00442326171875|0.070890830078125|10526|2023-12-31|-0.16404|2008-10-19|0.20792|2004-10-10
2024-04-13 23:17:42|WEEKLY|04367|18447|/equities/union-bank-of-india|NIFTY200|124.18534029989|39|11.459398062622|0.7694|1|2|0.65136|149.2|-0.33753|30|0.23274484738792|68|35.03|0.02248|0.1172|0.09489944895|0.18640139227938|68.080125224605|237.98154403207|971.9869266476|0.613|0.419|0.2971|31|13|0.0041401067615658|0.10108746441281|426.95001220703|2010-10-31|-0.35556|2004-05-16|0.39531|2017-10-29
2024-04-13 23:17:42|WEEKLY|04368|18449|/equities/united-breweries|NIFTY200|1598.9357738825|38|78.450851932793|0.1783|1|1|0.1783|1850.4|-0.14249|18|-0.14248902123619|18|46|0.05168|0.14983|0.15980768158981|0.33549030037249|172.05081303254|425.68063930095|1205.4723286085|0.706|0.471|0.23379|17|10|0.0044112332112332|0.085911013431013|1908|2024-01-14|-0.16363|2018-10-07|0.38552|2010-07-25
2024-04-13 23:17:43|WEEKLY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|991.20068783393|46|57.925160991967|0.3741|1|2|0.35248|1182.95|-0.16138|8|-0.16137707649582|8|40.89|0.43047|0.56418|0.69640442084808|1.2417800151307|1028.844152835|3041.1197958902|8698.1611616987|0.528|0.306|0.28993|36|13|0.0056205537244562|0.10283902439024|1207|2024-04-14|-0.41084|2008-10-12|0.47283|1999-03-14
2024-04-13 23:17:44|WEEKLY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|-551.07340746163|112|30.746319038078||0|0|0.23316|502.05|0.36924|82|0.36923563853222|82|41.74|0.0247|0.19554|0.10035881939173|0.22865638256457|90.624837314631|444.39417046118|46.428505711625|0.471|0.324|0.30929|34|13|0.0027728169934641|0.096699601307189|1090.7399902344|1994-11-13|-0.91883|2004-01-25|0.50709|2003-06-29
2024-04-13 23:17:46|WEEKLY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1248.9605132209|177|89.896849695852|6.6779|1|2|6.15667|1385.85|1.12476|154|1.1247556058319|154|70.33|0.23779|0.35624|1.1247556058319|1.1247556058319|212.476|212.476|2122.9319875929|0.333|0.333|0.26338|3|1|0.0090736950904393|0.079159664082687|1561.9499511719|2024-03-03|-0.22261|2020-03-22|0.1974|2019-11-10
2024-04-13 23:17:47|WEEKLY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|276.34661120531|17|23.326128580977|0.4358|1|1|0.4358|372.95|-0.23264|39|-0.23264484024032|39|35|0.19998|0.33396|0.45040181048362|0.70602787775309|4653.6607611288|8227.5392383069|3193.0650895768|0.452|0.286|0.30201|42|13|0.0049588761776582|0.10275451547779|495|2010-04-11|-0.32808|1998-06-28|0.58222|1998-03-15
2024-04-13 23:17:48|WEEKLY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|12.08329954951|38|1.7789794149486||0|0|0.5509|12.95|0.17327|70|0.1122937758985|46|37.17|-0.11938|0.01523|-0.064854902364424|-0.10673077853956|26.843803115376|43.117252964044|15.110852124168|0.522|0.304|0.30266|23|8|0.0013303587443946|0.1112317264574|188.39999389648|2013-10-20|-0.43424|2014-01-19|0.79452|2019-11-24
2024-04-13 23:17:49|WEEKLY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|1125.095468942|60|69.426510352668|0.4626|1|1|0.46263|1309.35|0.16282|42|0.73742794316238|90|50.79|0.3772|0.46908|0.56767098286339|1.0134512804322|5690.4374505807|17680.088381962|9042.4724929496|0.586|0.345|0.32948|29|13|0.0049104569190601|0.098506560052219|1371.75|2024-04-14|-0.28264|2008-10-12|0.43914|2009-05-24
2024-04-13 23:17:50|WEEKLY|04375|18466|/equities/whirlpool-of-india|NIFTY200|1189.6977721212|1|71.792413361952||0|0|0|1422.25|-0.05006|16|-0.050058261087539|16|35.43|0.05115|0.09647|0.083774755954859|0.29221630982564|121.727774298|398.34230569283|1007.973025144|0.762|0.381|0.22315|21|13|0.004143373655914|0.077360403225806|2787|2021-01-24|-0.1666|2016-11-13|0.29691|2010-05-23
2024-04-13 23:17:52|WEEKLY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|450.23114286485|18|25.686420537905||0|0|0.05419|470.75|-0.05581|21|-0.055809372570068|21|34.88|0.85765|1.19009|1.8425478591163|2.9901981317993|9343.4571845488|51708.898782147|44410.379755832|0.512|0.326|0.21544|43|15|0.0064146736980883|0.08049222808174|739.84997558594|2021-10-17|-0.48182|1995-04-16|1.11538|1995-04-09
2024-04-13 23:17:52|WEEKLY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|20.634804516904|22|2.5028109714889|0.2899|1|2|0.16587|24.25|0.19636|67|0.19636369185014|67|38.28|0.12044|0.21244|0.20663429882159|0.39040958099832|299.29585913905|745.2280107431|196.03880537064|0.72|0.44|0.28056|25|13|0.0040156646216769|0.10466446830266|404|2018-08-26|-0.53324|2020-03-08|0.79452|2020-03-22
2024-04-13 23:17:53|WEEKLY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-215.87562571699|12|22.527418699448||0|0|0.10202|146.55|-0.26037|27|-0.26036709058417|27|47.22|0.60377|0.75147|0.83386543759185|1.4538585418345|2506.6267259463|19108.036742255|2038.2475922874|0.781|0.469|0.31787|32|16|0.0046745137976347|0.10482178055191|619|2018-02-04|-0.37645|2001-04-15|0.3959|2021-09-19
2024-04-13 23:17:54|WEEKLY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|2496.7667086731|1|164.91109710897||0|0|0|3092|-0.51048|69|-0.51047794117647|69|34.97|-0.06723|0.02793|-0.1322306089829|-0.11725779588962|6.4800254249892|18.867033042368|412.26666666667|0.486|0.314|0.20574|35|15|0.0025191503267974|0.06488760620915|8270|2023-05-21|-0.65994|2023-09-03|0.24311|2008-03-23
2024-04-13 23:17:55|WEEKLY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|355.91785878725|58|17.294048088171||0|0|0.21848|415.5|0.24053|84|-0.0664598003712|8|30.1|-0.07848|-0.00662|-0.048519076562218|-0.032395416896607|9.5113282016945|31.037520173421|96.225106935209|0.51|0.294|0.22817|51|18|0.0015229899497487|0.076102248743719|1483|1999-09-05|-0.23358|2010-10-17|0.28631|2009-03-22
2024-04-13 23:17:57|WEEKLY|04381|946144|/equities/adeka-corp|TOPIX500|2863.620155099|48|147.79328163368|0.3957|1|2|0.32035|3289|-0.08825|47|-0.065445912196215|17|43.64|-0.02188|0.05113|0.027710115668569|0.035253489610754|132.59187532467|132.73970201009|954.4399134491|0.468|0.319|0.18019|47|13|0.0021004051477598|0.061809537654909|3366|2024-03-24|-0.21379|2011-03-20|0.45096|1984-01-15
2024-04-13 23:17:58|WEEKLY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5635.5656012047|14|486.23658271488|0.1885|1|1|0.18845|6010|-0.28058|10|0.77283950617284|51|32.08|0.05313|0.12506|0.1526576411063|0.19026768670783|2561.653499238|2439.7143250978|1609.9652281085|0.585|0.446|0.25139|65|26|0.0033264871306006|0.082495815061964|7456|2024-02-18|-0.28064|2008-10-12|0.39619|1987-08-16
2024-04-13 23:17:59|WEEKLY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3257.7273684741|49|147.46750272123|0.1892|1|2|0.18075|3312|-0.10043|16|0.0048980695203271|28|34.75|0.01021|0.07076|0.071366836607368|0.085245250571393|371.346481455|381.19431330105|970.12304019087|0.475|0.39|0.18815|59|19|0.0021101239275501|0.058639690181125|3697|2024-03-03|-0.30328|2008-10-12|0.24324|1998-02-01
2024-04-13 23:18:00|WEEKLY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|1249.0488899868|31|58.485333003966|-0.0139|1|1|-0.01389|1313.5|-0.0384|25|-0.03839952410778|25|34.81|0.03173|0.08112|0.071346123249791|0.14059642594451|205.56807817134|444.03685149398|424.94337562715|0.628|0.419|0.20815|43|22|0.0023798297314997|0.070728212180747|4266.7001953125|2006-01-15|-0.23097|2020-07-12|0.45972|1999-10-10
2024-04-13 23:18:01|WEEKLY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1695.5953925032|70|58.677417562661||0|0|0|1744|-0.0506|73|-0.15879120879121|12|36.66|0.01764|0.10019|0.079131893707328|0.14567160409201|78.289629082218|139.60571327518|313.72547641786|0.552|0.414|0.20898|29|11|0.0022712014134276|0.068094204946996|4163.6000976562|2007-05-27|-0.25083|2008-10-12|0.30386|2004-04-18
2024-04-13 23:18:03|WEEKLY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5163.6254614018|30|186.45817953273|0.0929|1|1|0.0929|5847|-0.12089|5|-0.011299435028249|17|37.62|0.02249|0.07657|0.041090676340523|0.062986979749285|193.7779375414|194.93796301101|172.93700088731|0.473|0.255|0.16954|55|24|0.0011715252621544|0.057896539561487|12650|1989-04-16|-0.26573|2016-02-14|0.23422|2008-11-02
2024-04-13 23:18:04|WEEKLY|04387|949910|/equities/aica-kogyo|TOPIX500|3368.9016808388|84|125.86610638708|0.1602|1|1|0.16025|3736|0.09423|48|0.020764893230918|67|35.35|-0.01134|0.05858|0.044715289925571|0.11062757587467|187.0134657406|526.70765815566|837.29267095281|0.544|0.368|0.16374|57|19|0.0019032030505243|0.054381029551954|4750|2018-09-30|-0.34568|1990-03-25|0.27778|1990-03-04
2024-04-13 23:18:05|WEEKLY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|4778.033541554|6|339.32215281535|0.2308|1|2|0.09801|5960|-0.13611|24|-0.13611111111111|24|31.12|-0.06951|0.03806|-0.021513461032073|0.023511925613938|64.671529134163|98.976868281745|718.07228915663|0.4|0.28|0.1851|25|6|0.0036062068965517|0.063957100893997|9330|2018-09-30|-0.16969|2022-09-11|0.38284|2009-06-07
2024-04-13 23:18:05|WEEKLY|04389|946132|/equities/air-water-inc|TOPIX500|2092.6183652856|10|96.722487235606|0.174|1|1|0.17402|2368|-0.16691|27|-0.14450549450549|21|39.42|-0.00604|0.04656|0.0098729377831205|0.041088190205121|65.801543952078|125.0985178144|624.14339433176|0.585|0.34|0.18606|53|23|0.0018169733079123|0.05827360343184|2543|2018-01-14|-0.23453|1997-11-30|0.2684|1998-01-25
2024-04-13 23:18:06|WEEKLY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|5176.0271256664|4|341.17767607007|0.0485|1|2|-0.00341|6134|0.21552|30|0.21551939924906|30|30.36|-0.04821|0.00568|0.02062110393683|0.081476908811618|105.86015122833|427.95102081668|774.29940740735|0.565|0.333|0.17674|69|24|0.0019483937082936|0.061733331744519|6840|2018-02-04|-0.20992|2020-04-05|0.24115|2020-03-29
2024-04-13 23:18:08|WEEKLY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6160.0734389365|19|288.0862151615||0|0|-0.06486|5615|0.18388|40|0.18387965873372|40|32.5|-0.03834|0.00346|-0.019666000006331|0.022164854869848|12.275630419649|53.40197826136|637.27160998568|0.609|0.391|0.15559|64|30|0.001567745471878|0.052735843660629|6279|2024-01-28|-0.22065|2008-10-12|0.23|1990-07-22
2024-04-13 23:18:09|WEEKLY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|-2497.1170152455|7|100.62233841516||0|0|0.01303|2196|0.23024|46|0.23024123172649|46|35.47|-0.01701|0.03595|0.034055669829971|0.061155806444716|123.22028413279|158.15687957486|248.13559322034|0.6|0.4|0.18558|30|12|0.0016672897196262|0.058520523364486|3350|2019-03-10|-0.16904|2018-02-11|0.33675|2020-03-22
2024-04-13 23:18:10|WEEKLY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|-1272.8798424544|50|67.121047131135||0|0|-0.07951|1269.5|-0.12056|10|-0.045705279747833|32|31.05|0.04837|0.12097|0.025003479007962|0.020127069458045|106.65128851058|122.36844098509|54.978127682232|0.5|0.318|0.2297|66|21|0.0013369590085796|0.076158236415634|4205|2015-11-29|-0.31874|2008-10-12|0.28868|2010-05-16
2024-04-13 23:18:11|WEEKLY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|1518.468712333|64|85.322852903079||0|0|0.51481|1739|0.16161|35|0.16160819305083|35|31.31|-0.03308|0.03132|-0.0049393831719299|0.060195037074603|30.321292513167|218.9224173202|193.09349846124|0.569|0.385|0.20711|65|23|0.0015964204003813|0.068514704480458|2270|1989-12-31|-0.27638|1987-10-25|0.27016|2000-03-12
2024-04-13 23:18:12|WEEKLY|04395|952375|/equities/amano-corp|TOPIX500|3407.9756238982|103|168.58658154749|0.5349|1|1|0.53487|3851|0|59|0|59|35.02|0.00204|0.06394|0.081318844823553|0.10869565300255|319.49609734777|363.31274057208|317.71306637791|0.456|0.351|0.19019|57|21|0.001545757864633|0.059841506196378|4055|2024-03-31|-0.2|1990-08-26|0.21495|1992-08-23
2024-04-13 23:18:14|WEEKLY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|2950.7391947648|11|104.31761699192|-0.05|1|1|-0.05002|3115|-0.06738|17|-0.039561037012781|8|36.63|0.01994|0.0731|0.037575175967455|0.046842870751215|112.91782923108|96.61925770262|113.98148894252|0.491|0.298|0.14979|57|20|0.00083135367016206|0.051615891325072|21047.599609375|1989-12-10|-0.26726|2020-04-05|0.2326|2020-03-22
2024-04-13 23:18:15|WEEKLY|04397|946220|/equities/anritsu-corp|TOPIX500|-1353.3933151042|11|66.431361906683|-0.0548|-1|1|-0.05478|1251.5|0.06987|13|0.069867115062802|13|37.29|0.02655|0.12053|0.11471658135291|0.12668617220414|1092.2738151528|684.34366628534|80.549658192115|0.571|0.411|0.21821|56|20|0.0014960152526215|0.07354204957102|3660|1986-10-26|-0.27119|1990-09-30|0.41842|2000-07-09
2024-04-13 23:18:16|WEEKLY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|-2703.5386002928|27|200.30074916012|0.1424|-1|1|0.14239|2469.5|0.07506|14|0.075059541501443|14|62.93|-0.36799|0.92091|0.32009685235652|1.6202675033276|-18567.685599855|3179.6881823142|51.447916666667|0.786|0.5|0.25315|14|8|0.0093441234840132|0.05902644983462|4900|2015-05-31|-0.89659|2009-01-18|9.05587|2012-07-22
2024-04-13 23:18:16|WEEKLY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|4670.8297656918|9|250.3225305473|-0.009|1|2|-0.07568|5130|-0.03557|26|-0.035568805536282|26|30.62|-0.04526|0.03142|-0.014999422670784|-0.02076309522765|53.643614869935|52.7602571979|323.31254540036|0.418|0.345|0.16064|55|13|0.0016700354609929|0.056042836879433|11500|2018-10-07|-0.22854|2018-12-23|0.25006|1992-07-05
2024-04-13 23:18:17|WEEKLY|04400|952550|/equities/as-one-corp|TOPIX500|-3984.582816114|3|459.61093870466||0|0|0.01261|2622.5|-0.52571|13|-0.52571428571429|13|32.09|-0.05568|0.04265|-0.031699156207285|0.010877407197294|17.24001804217|62.127138404024|225.84396402647|0.587|0.391|0.1786|46|19|0.0018367456021651|0.058307050067659|9120|2021-09-19|-0.5177|2024-03-31|0.2702|2004-03-07
2024-04-13 23:18:19|WEEKLY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5117.2422484454|61|230.49272789542|0.2257|1|2|0.1928|5568|-0.21974|3|-0.21973965416748|3|35.75|0.01514|0.05733|0.064272772435703|0.10813241005129|342.48716383272|527.02383347421|1929.9826689775|0.614|0.404|0.15574|57|25|0.0020093517635844|0.048815386081983|6076|2018-01-14|-0.17904|2020-03-15|0.19071|1986-06-01
2024-04-13 23:18:20|WEEKLY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|-2907.4602422224|2|177.98674740747||0|0|0.0097|2399|-0.20859|12|-0.20859196341065|12|25.03|-0.00242|0.13498|0.099540294881571|0.26077273948339|77.567591091516|447.354048046|770.88685922159|0.611|0.389|0.1817|36|11|0.0056286474501109|0.065155487804878|3880|2020-12-06|-0.51646|2014-09-07|2.056|2008-11-09
2024-04-13 23:18:21|WEEKLY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|1005.5947268275|23|43.012641253578|0.0992|1|1|0.09921|1108|0.08571|100|-0.051351351351351|21|36.42|0.01412|0.05945|0.026154413415471|0.061714515121132|122.32596973596|246.2017073489|274.05392863068|0.649|0.386|0.16971|57|27|0.0013750857959962|0.05855906577693|1765|2018-10-07|-0.20105|2020-03-15|0.30957|2020-03-29
2024-04-13 23:18:22|WEEKLY|04404|946263|/equities/asics-corp|TOPIX500|5943.6806902553|9|420.93976991491|0.3176|1|2|0.2126|7158|-0.19337|31|0.8084254705609|84|36.67|0.09658|0.17675|0.17799833826705|0.36758560941217|55.979101788039|284.32658286782|1571.8050276538|0.561|0.333|0.22563|57|24|0.002859714013346|0.073488312678742|7360|2024-04-14|-0.27332|2008-10-26|0.39503|2020-03-29
2024-04-13 23:18:23|WEEKLY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1807.8324473184|41|73.11081577281||0|0|0.23702|1572.5|0.00635|10|0.00634765625|10|34.3|-0.03659|0.01702|-0.024323654890401|0.011712940947028|27.920447237805|91.821753197128|772.42361030381|0.55|0.4|0.1537|60|23|0.0017174737845567|0.052269332697807|2360.5|2023-05-28|-0.26429|1985-04-21|0.33911|1985-02-03
2024-04-13 23:18:25|WEEKLY|04406|953004|/equities/autobacs-seven|TOPIX500|1537.9484973342|11|47.182153292732||0|0|-0.04933|1570.5|-0.02678|34|-0.026781243543489|34|36.77|0.03576|0.07423|0.059119024392296|0.051551736707038|294.73024332595|196.47807651863|41.131947516735|0.558|0.395|0.13927|43|17|0.00029499685732244|0.049162313010685|4900|1994-07-17|-0.26258|1997-11-16|0.36667|1999-07-04
2024-04-13 23:18:26|WEEKLY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|-4883.6517410842|6|241.62448577512||0|0|-0.03225|4353|0.06546|42|0.065456030883607|42|33.74|-0.00927|0.05925|0.016292558225368|0.062814437882153|77.461517355012|216.84144062389|1194.2386831276|0.5|0.339|0.19592|62|19|0.0022568669527897|0.061434139246543|6120|2021-01-17|-0.27941|1987-10-25|0.32808|2000-02-06
2024-04-13 23:18:27|WEEKLY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|-3243.6883853167|29|169.53858389813|0.0513|-1|1|0.05128|2886|-0.02297|20|-0.02296944439325|20|36.08|-0.04329|0.06026|-0.05266571532305|-0.020367083329518|34.602432130831|60.434903040666|152.69841269841|0.5|0.308|0.17985|26|11|0.0016823291925466|0.058851946169772|4295|2017-11-12|-0.67198|2018-01-21|0.16743|2020-03-29
2024-04-13 23:18:28|WEEKLY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|-3806.9417512018|26|291.75752536054||0|0|0.25611|2952.5|-0.13717|49|-0.13717391304348|49|37.1|0.32585|0.75311|0.72894671841356|1.0543226771525|84.731522840841|102.10180051247|153.21743642968|0.7|0.5|0.32462|10|5|0.0081852777777778|0.10059436868687|6340|2021-09-26|-0.89656|2017-08-20|0.45455|2020-07-19
2024-04-13 23:18:28|WEEKLY|04410|991446|/equities/benefit-one-inc|TOPIX500|2041.6020477056|22|42.04931743147|0.7299|1|2|0.45668|2169|1.30681|91|1.3068050749712|91|31.83|0.01647|0.16419|0.093457907899081|0.20773684998697|103.16137301809|333.22537335593|549.11392405063|0.621|0.448|0.21257|29|10|0.0037213771186441|0.071837161016949|6000|2021-11-14|-0.53508|2013-12-22|0.37267|2006-04-09
2024-04-13 23:18:30|WEEKLY|04411|946340|/equities/benesse-holdings|TOPIX500|2516.5145104729|23|24.245163175716|0.3577|1|1|0.3577|2590.5|-0.18505|15|-0.18504594820384|15|42.59|-0.00011|0.0835|-0.0052665837818603|0.011966350988034|40.732404709004|51.963223251331|24.266978922717|0.552|0.414|0.14133|29|11|-5.771678599841E-5|0.053858846459825|11100|2000-03-12|-0.25193|2002-11-03|0.36242|2023-11-19
2024-04-13 23:18:31|WEEKLY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|5872.909319848|58|260.26448364103||0|0|0.24005|6669|-0.09708|17|-0.097079868497389|17|34.59|-0.0167|0.03749|0.012224154038641|0.069209078143956|64.359602640461|191.68168015569|1278.8111217641|0.508|0.254|0.15913|59|23|0.0020731935176358|0.056012163965682|6823|2024-03-24|-0.25847|1998-10-11|0.22837|1998-10-18
2024-04-13 23:18:32|WEEKLY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2489.0384612231|39|137.48717959229|0.307|1|1|0.30703|2890.5|-0.05783|23|-0.057831510041005|23|33.77|-0.00148|0.06731|0.052169712231729|0.095566695378126|217.29111632818|333.47536403475|326.61016949153|0.574|0.328|0.20983|61|25|0.0018266491897045|0.067311458531935|3135|2017-11-12|-0.25|2008-12-28|0.28527|1986-06-29
2024-04-13 23:18:33|WEEKLY|04414|949900|/equities/calbee-inc|TOPIX500|3179.41921536|32|123.52692821333|0.2174|1|1|0.21741|3637|0.02541|36|0.025410275718893|36|34.26|0.0636|0.12403|0.21935636659287|0.24321726344421|279.36583511139|278.0838684777|655.07923631741|0.526|0.474|0.1633|19|7|0.0034476686217009|0.053453958944282|5700|2015-04-12|-0.13462|2017-08-06|0.15391|2020-03-29
2024-04-13 23:18:33|WEEKLY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|4005.6810020379|11|162.90112944977|0.1366|1|1|0.13662|4501|-0.14286|14|0.10041799241488|26|33.14|-0.02527|0.02585|0.003697493625265|0.015040600075538|74.163064064931|105.65618632395|547.50032035848|0.524|0.397|0.1715|63|25|0.0016843469971401|0.056323112488084|7450|2007-07-01|-0.21074|2020-08-02|0.25328|2008-11-02
2024-04-13 23:18:35|WEEKLY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|3982.3987362183|114|187.3814799686|0.752|1|1|0.75197|4450|-0.12789|15|-0.0057395143487858|48|38.92|0.04469|0.10659|0.044636501226451|0.10053488706656|102.34190121079|223.35703720132|255.17517849082|0.549|0.373|0.17242|51|18|0.0013769828408008|0.056591020019066|4604|2024-02-04|-0.26114|1985-07-28|0.29627|2008-11-02
2024-04-13 23:18:36|WEEKLY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|-4392.4454427046|3|569.06514756819||0|0|0.04341|2677.5|-0.48755|11|-0.48755034785793|11|32.16|-0.04254|0.04585|-0.069579520898587|-0.0098755118216065|10.564894863136|51.081741885698|123.95833333333|0.5|0.368|0.22706|38|12|0.0020375735294118|0.074487508169935|6578|2023-07-30|-0.56266|2024-03-31|0.27119|2020-08-09
2024-04-13 23:18:37|WEEKLY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1192.3726923578|2|55.625769214069|0.0307|1|2|0.01043|1356.5|0.23851|151|-0.032014273394593|50|39.57|0.04058|0.10821|0.10011962639145|0.24244718364627|253.56449240836|1005.0677806072|130.74698795181|0.642|0.34|0.19867|53|25|0.0011913060057197|0.063728555767397|2884|2015-12-13|-0.22722|2007-10-07|0.29921|1988-08-21
2024-04-13 23:18:38|WEEKLY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|3545.2333103904|8|152.03280557513||0|0|-0.04786|3621|0.01512|23|0.015121814226438|23|33.54|-0.03145|0.01103|-0.028292850556654|0.029390375918316|36.242895966032|110.23702508961|470.25974025974|0.561|0.317|0.12998|41|17|0.0017354052098408|0.047738914616498|5251|2019-04-07|-0.21328|2008-10-12|0.1637|2020-03-22
2024-04-13 23:18:39|WEEKLY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1430.9489637969|88|78.932785185448||0|0|0.28421|1647|0.48139|39|0.48138667378188|39|29.85|-0.01169|0.04722|0.027003036424672|0.097891744219293|103.91612248023|239.86316596194|761.79464535066|0.606|0.394|0.2199|33|16|0.0033226212686567|0.070579347014925|2335|2021-01-31|-0.27954|2008-10-12|0.33186|2008-11-09
2024-04-13 23:18:41|WEEKLY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1067.8413132205|79|72.877845430457||0|0|0.5989|1309.5|-0.22789|21|-0.10469798657718|18|34.24|-0.0431|0.02019|0.039568859331104|0.073046263370496|148.44086277849|262.1767600344|575.60439560439|0.475|0.356|0.17853|59|19|0.0018615395614871|0.060212354623451|1560.0999755859|1989-12-03|-0.26055|2008-10-12|0.36762|1986-03-09
2024-04-13 23:18:42|WEEKLY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2075.7956291075|28|105.88047912834|-0.1202|-1|1|-0.12021|2031.5|0.31413|35|0.31413043478261|35|39.83|-0.00264|0.03855|0.0334123223029|0.065629448874468|178.23901132205|263.49694361581|211.37239117725|0.654|0.423|0.1499|52|24|0.0010683317445186|0.048103775023832|5096.1000976562|1989-02-12|-0.23105|2008-10-12|0.28785|1993-04-04
2024-04-13 23:18:43|WEEKLY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5180.0471255583|47|403.39960927636|0.4203|1|2|0.39728|5244|-0.03407|12|-0.034070168322855|12|33.64|-0.01651|0.03696|0.063204270828433|0.13017968609578|386.08122945022|1007.7382774473|2100.12016984|0.607|0.377|0.17771|61|24|0.0023627073403241|0.057211668255481|6697|2024-03-17|-0.2981|2008-02-03|0.25626|1990-10-07
2024-04-13 23:18:44|WEEKLY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|1005.3483318704|47|64.300556043198|0.6276|1|2|0.47052|1222|0.3352|109|-0.080769573987898|5|40.24|-0.02322|0.02198|0.005361440992324|0.031781311753243|75.781311151261|149.77678681321|124.6429997521|0.627|0.373|0.14666|51|22|0.00073080552907531|0.045579575786463|4470.6000976562|1989-01-08|-0.18389|2012-10-28|0.24518|2008-10-19
2024-04-13 23:18:45|WEEKLY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|1853.4427616456|50|129.26545435568|0.5244|1|1|0.52439|2250|-0.11818|27|-0.18473037907101|23|30.69|-0.01504|0.02944|0.016650622937688|0.052521603346047|93.307927462272|153.85536028874|122.01073856015|0.556|0.333|0.15406|45|23|0.00095618881118881|0.053987188811189|6290.8999023438|1999-07-04|-0.22194|2020-03-15|0.23542|2023-08-13
2024-04-13 23:18:47|WEEKLY|04426|952591|/equities/colowide-co-ltd|TOPIX500|-2391.8738786806|26|93.762163604174||0|0|0.06141|2117|-0.14916|17|-0.030069766238863|56|24.08|-0.03928|0.00249|-0.025257736678753|0.035497511393677|15.753410327041|111.42653457759|461.62232268312|0.731|0.404|0.15909|52|28|0.0023663586530932|0.051317854346124|3225|2018-05-20|-0.35972|2001-10-21|0.45498|2000-01-30
2024-04-13 23:18:48|WEEKLY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|3133.7501241554|51|161.48246647804|0.4197|1|2|0.38915|3609|0.12319|88|-0.073716844643472|27|32.9|-0.0395|0.0139|0.012471553460622|0.063867302479567|78.929430624953|161.19059873314|485.08064516129|0.645|0.419|0.168|31|13|0.0023453364485981|0.057520467289719|3674|2024-03-24|-0.22196|2008-10-12|0.30556|2008-11-16
2024-04-13 23:18:48|WEEKLY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|665.36112405272|38|41.510116234137|0.3658|1|2|0.30344|811|-0.21013|27|-0.11638954869359|24|34.64|-0.0781|-0.02118|-0.14248899199109|-0.070923634989385|44.832503525636|79.892103044754|151.58878504673|0.455|0.273|0.18268|11|4|0.0020077990430622|0.061412033492823|812.20001220703|2024-04-14|-0.19403|2020-03-15|0.17407|2020-03-22
2024-04-13 23:18:49|WEEKLY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|6773.1661282456|14|377.77795725145|0.3209|1|2|0.27936|7886|0.13709|32|0.13709341454947|32|39.18|0.1497|0.2461|-0.063396689119545|-0.063396689119545|79.319183150515|79.319183150515|498.79822896901|0.273|0.273|0.21422|11|1|0.0052435135135135|0.07606527027027|8042|2024-04-14|-0.25148|2018-11-25|0.22445|2022-04-10
2024-04-13 23:18:50|WEEKLY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|-16080.715565582|30|719.40518852733|0.056|-1|1|0.05602|14070|-0.08939|14|0.0050786771430695|14|35.11|0.1114|0.18314|0.05312097970286|0.2239622282687|73.218931705388|296.3619563523|2148.0916030534|0.5|0.286|0.20546|28|9|0.0042125691699605|0.065724644268775|20700|2021-09-26|-0.27232|2008-04-13|0.19472|2008-01-27
2024-04-13 23:18:52|WEEKLY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|2695.4480067351|104|179.14903818153|1.1637|1|2|0.95299|3033|-0.1406|6|-0.14060423356317|6|36.27|-0.00765|0.06548|-0.035733182331472|-0.0246044128949|31.967748181071|63.709687377358|690.25945428541|0.364|0.255|0.18817|55|13|0.0022612488083889|0.067611215443279|6730|2006-04-09|-0.31113|2008-10-26|0.35439|2008-12-14
2024-04-13 23:18:53|WEEKLY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|921.15553285393|11|67.108006129439|0.1114|1|2|0.03918|1061|0.59778|86|0.59777633963226|86|40.13|0.49249|0.60396|0.74290163599555|1.3049163394954|2266.071544484|3974.0789655136|714.95959813859|0.677|0.387|0.30623|31|17|0.004656283891547|0.10194011164274|2441|2021-06-27|-0.29748|2000-04-09|0.61514|2003-08-17
2024-04-13 23:18:54|WEEKLY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4066.3294482292|64|195.80519893498|0.5742|1|2|0.47695|4549|-0.15877|5|0.25237490463591|93|38.4|-0.01012|0.03579|-0.031477803732485|-0.0028966893075868|25.131264258984|74.471481683443|278.61824805807|0.604|0.396|0.15608|53|23|0.0011669590085796|0.051919480457579|5600|1997-08-10|-0.26184|2008-10-12|0.24937|2020-03-29
2024-04-13 23:18:55|WEEKLY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|3316.5634842867|31|204.30285924259|0.2576|1|2|0.15653|3650|-0.0985|12|-0.098501143441652|12|28.04|-0.02672|0.05146|0.019278274302676|0.062616304192817|93.625124967654|153.84469037747|224.61538461538|0.72|0.44|0.19272|25|13|0.002386730506156|0.066795444596443|4012|2024-03-31|-0.19222|2020-03-15|0.23826|2016-07-17
2024-04-13 23:18:55|WEEKLY|04435|946137|/equities/daicel-corp|TOPIX500|1291.1969299154|31|75.611828922838|0.1153|1|1|0.11533|1470|-0.14509|4|0.27464008859358|62|35.03|-0.03676|0.02234|0.0052159910475693|0.040068485918105|51.497494183915|155.69977225935|354.30224671605|0.593|0.424|0.19939|59|25|0.0017196041964711|0.065315832141154|1922|2015-11-15|-0.24074|2019-05-12|0.42941|1998-01-25
2024-04-13 23:18:57|WEEKLY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|1543.4877485378|76|102.70228895531|1.1821|1|2|1.12862|1762.5|0.16125|39|0.1612490047091|39|38.17|0.06089|0.1514|0.17517296328392|0.21058960290056|520.68941862618|475.06871454182|216.60316745228|0.491|0.396|0.22633|53|21|0.0019369208770257|0.074481868446139|3360|1989-04-02|-0.27073|2008-10-12|0.45729|1993-04-04
2024-04-13 23:18:58|WEEKLY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|3011.5589463675|14|195.92408448077|0.1636|1|1|0.16356|3500|-0.14612|21|0.054016064257028|27|26.27|-0.02442|0.06987|0.00023572983496994|0.077068890006895|16.536255760264|261.15285921114|634.17282934819|0.532|0.367|0.20558|79|27|0.0025538218390805|0.070140866858237|7020|2018-01-14|-0.6211|2018-01-21|0.32318|2000-02-06
2024-04-13 23:18:59|WEEKLY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4235.3521688795|10|260.0134748395|-0.0017|1|1|-0.00172|4630|0.33175|65|0.33175194849204|65|30.87|0.01508|0.06161|0.083418905559686|0.11278492383415|332.66756392807|316.85250223484|199.13978494624|0.742|0.452|0.17657|31|20|0.0020809730848861|0.057032587991718|5173|2024-03-03|-0.65739|2016-09-04|0.22514|2020-03-29
2024-04-13 23:19:00|WEEKLY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|-2144.6346151274|66|78.544871709118|0.4939|-1|1|0.49385|1893|-0.02836|33|-0.028364310441711|33|35.6|0.02657|0.08089|0.065934889451004|0.10210707063756|139.06788456536|167.91824111102|67.607142857143|0.575|0.375|0.21693|40|15|0.0013092612491605|0.070805097380792|6070|2018-01-21|-0.48852|2023-04-02|0.46552|1998-01-11
2024-04-13 23:19:01|WEEKLY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-23640.843974203|36|1136.9479914012|0.2022|-1|1|0.20221|20240|0.08581|24|0.085812112133533|24|31.26|0.0013|0.05535|0.073374657749762|0.13393679699109|360.18278656803|1123.7999649499|5368.700265252|0.576|0.424|0.1903|66|30|0.0029633174451859|0.062807940896092|31330|2023-07-09|-0.25734|2008-10-12|0.20033|2008-11-02
2024-04-13 23:19:03|WEEKLY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|14744.423910447|18|1584.9867800361|0.6934|1|2|0.65924|18625|-0.26232|34|-0.26231708496589|34|32.6|-0.00624|0.18378|0.19129394819142|0.23606667009294|5052.6330262297|2722.7539435304|370.23857986172|0.54|0.365|0.23411|63|21|0.0040294157411878|0.078775311443747|20440|2024-03-10|-0.76628|2009-01-11|3.91616|2011-07-24
2024-04-13 23:19:04|WEEKLY|04442|952021|/equities/daio-paper-corp|TOPIX500|-1252.9186200967|22|51.706346664843||0|0|-0.10681|1145|-0.08532|24|-0.085322723253758|24|33.27|-0.03323|0.03293|-0.016098926518701|-0.0037484569272522|28.694933991006|61.993441107974|56.756220191509|0.625|0.429|0.17698|56|25|0.00064812101910828|0.055060642250531|2247|2021-09-19|-0.28548|2011-11-13|0.36993|1999-07-11
2024-04-13 23:19:05|WEEKLY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|15748.903181994|42|664.19652677542|0.1611|1|1|0.16112|16935|0.03357|21|0.033567264201427|21|44.22|0.024|0.06369|-0.015555841626293|0.059448715074006|49.009078902783|172.29227453854|275.54506996421|0.622|0.351|0.20527|37|21|0.0017383184257603|0.063975587358378|23550|2017-12-31|-0.22772|1994-09-18|0.40768|1992-08-23
2024-04-13 23:19:06|WEEKLY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4038.7052715295|51|175.59204007675|0.3113|1|2|0.26381|4369|-0.03256|73|0.083144613393724|55|37.24|0.03733|0.09181|0.10343291528252|0.19188874781194|314.68477964889|602.83567064408|868.58846918489|0.636|0.382|0.16461|55|24|0.0019710724499523|0.058581325071497|4718|2024-01-14|-0.26222|2008-10-12|0.29524|1986-04-13
2024-04-13 23:19:06|WEEKLY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|996.61961613027|45|56.505203644828|0.6979|1|2|0.65731|1151|-0.17513|12|-0.073764968683164|3|31.6|0.03734|0.11387|0.10048283438967|0.15058804163366|391.45435399003|512.40917793558|280.38293162623|0.631|0.415|0.20855|65|24|0.0019403050524309|0.071002731172545|3864.080078125|1987-04-26|-0.28226|1997-11-30|0.25079|1999-07-18
2024-04-13 23:19:08|WEEKLY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|-2967.2682790297|10|158.20548370891|0.0278|-1|1|0.02778|2625|-0.20117|11|0.15192307692308|42|24.61|-0.01382|0.06041|-0.021658561057074|-0.0090274015732084|4.5749977742895|16.571237612918|132.57575757576|0.583|0.405|0.23496|84|37|0.0028177552986512|0.076078265895954|10600|1990-01-07|-0.80721|2016-08-28|0.67464|2009-05-03
2024-04-13 23:19:09|WEEKLY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|1218.942903748|2|114.26903208399||0|0|-0.01614|1554.5|-0.21086|5|-0.21086261980831|5|36.93|-0.01123|0.10654|0.13477187452977|0.16100405976085|559.07944645756|310.59428088614|204.56638374221|0.63|0.37|0.23379|27|10|0.0029840581162325|0.084603637274549|4330|2011-08-21|-0.35149|2008-11-02|0.51637|2020-08-09
2024-04-13 23:19:10|WEEKLY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-2611.9224457174|111|92.301733715205|0.3143|-1|1|0.31435|2365.5|-0.06623|35|0.40753169276659|60|31.06|-0.02017|0.02541|0.011426614187534|0.031887226470519|62.969451124348|116.23188647442|122.52033251279|0.672|0.406|0.19544|64|30|0.0012307340324118|0.065862731172545|5550|1989-04-09|-0.2377|2008-10-12|0.39937|1992-08-30
2024-04-13 23:19:11|WEEKLY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3174.9392543668|29|198.44437815378||0|0|-0.23594|2967.5|-0.68228|22|-0.68227878422339|22|33.39|-0.05127|0.01775|-0.0061645245545796|0.035035083243598|15.798487098946|64.955393143991|206.47788065817|0.613|0.419|0.17968|62|24|0.0015151572926597|0.058525829361296|10455|2023-09-24|-0.76426|2023-10-01|0.20118|2020-03-29
2024-04-13 23:19:12|WEEKLY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|3734.5776642304|9|198.18584926313|0.0255|1|2|-0.00646|4305|-0.27591|16|0.1369150779896|47|39.9|-0.00847|0.06102|0.046582088855519|0.080316998724271|145.61757554638|180.13239105415|183.1914893617|0.621|0.379|0.18817|29|11|0.0015488841201717|0.062924987124464|7290|2015-08-16|-0.26331|2008-10-12|0.28222|2020-05-31
2024-04-13 23:19:14|WEEKLY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2633.0400616655|16|130.73664611151|0.1483|1|2|0.08569|3009|-0.12002|20|-0.020387965162312|13|36.54|0.00556|0.05352|0.010098631707287|0.029487657718045|70.073529362385|102.99002815609|113.10329688966|0.579|0.351|0.20044|57|25|0.0012030648236416|0.066014280266921|9990|1989-05-14|-0.2775|1997-12-21|0.24359|2000-01-16
2024-04-13 23:19:15|WEEKLY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|45493.289397961|87|3578.9035340131|3.7144|1|1|3.71441|56180|-0.11544|66|0.24224795858462|49|31.02|0.05867|0.1865|0.018848380951185|0.082568160996703|60.718050081709|212.7577448462|2592.883244845|0.455|0.255|0.23374|55|16|0.0041337779017857|0.080272209821429|57850|2024-03-31|-0.64271|2018-01-21|0.34285|1991-02-10
2024-04-13 23:19:16|WEEKLY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|3479.6089047065|99|217.96369843117|1.2891|1|2|1.15483|4217|0.39878|86|0.39877769289534|86|23.8|0.03126|0.09655|0.075795487815682|0.15103571174577|534.66515351496|2623.3610329807|167.80740151214|0.573|0.378|0.17718|82|31|0.0018931658536585|0.063225990243902|4790|1989-10-08|-0.27778|1992-08-23|0.32308|1992-08-30
2024-04-13 23:19:17|WEEKLY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|4851.9615375197|31|285.67948749343|0.2181|1|2|0.19224|5811|-0.08673|65|0.36230794964875|107|35.05|-0.00674|0.04768|0.027897376681817|0.064960983136898|98.644950572472|206.90587205396|258.26666666667|0.576|0.356|0.22119|59|26|0.0018356482364156|0.07129934699714|8300|1990-01-28|-0.28389|2016-02-14|0.4459|1989-12-17
2024-04-13 23:19:18|WEEKLY|04455|952120|/equities/duskin-co-ltd|TOPIX500|3147.3836429323|123|90.174710825192|0.1878|1|2|0.1688|3282|-0.07133|4|0.01233671988389|52|41.11|-0.03228|0.01402|0.033363218765824|0.060145866514638|121.59911791928|128.34642658956|181.02592388307|0.421|0.263|0.12372|19|6|0.0010591472868217|0.039044640088594|3487|2024-01-21|-0.16582|2020-03-15|0.21099|2020-03-22
2024-04-13 23:19:19|WEEKLY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5170.626074008|3|755.37535800268||0|0|-0.00017|2920.5|-0.66473|8|-0.66473003179812|8|33.02|-0.06594|-0.01244|-0.071027138553375|-0.056644179170581|7.7656217560641|19.157653008039|56.163461538461|0.542|0.375|0.1301|48|17|0.00044892879647133|0.046242646502836|12815|2015-08-09|-0.67642|2024-03-31|0.16306|2008-10-19
2024-04-13 23:19:20|WEEKLY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|11240.129309593|62|850.94008641001|1.6024|1|2|1.50531|14155|0.96376|97|0.9637573964497|97|38.43|0.04783|0.11804|0.12629195708745|0.20387420195974|988.13071090369|1430.8138068797|839.95967304395|0.604|0.377|0.204|53|20|0.002266310772164|0.067313131553861|14295|2024-04-14|-0.27236|2008-10-12|0.23404|1989-03-05
2024-04-13 23:19:21|WEEKLY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-7080.3606828769|30|341.95356095896|0.2881|-1|1|0.28812|6036|-0.0249|17|-0.024902260644864|17|34.48|-0.0272|0.05533|0.0057943747147181|0.038641544607499|67.034057563432|152.81272130286|936.39469882283|0.467|0.35|0.18051|60|15|0.0020638798856053|0.056625104861773|12765|2021-06-27|-0.27149|2008-10-12|0.46847|2019-10-27
2024-04-13 23:19:22|WEEKLY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|2227.136917679|11|128.87102744035||0|0|0.00556|2624.5|-0.15029|7|0.3883544113556|97|34.72|-0.01882|0.03105|-0.007170885916541|0.07209161180922|60.053083359551|140.43381357383|108.22680412371|0.517|0.31|0.16619|29|11|0.00088368731563422|0.05639598820059|6650|2007-03-18|-0.15909|2008-10-12|0.23425|2022-02-06
2024-04-13 23:19:23|WEEKLY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|645.41634657556|9|34.927888543824||0|0|0.17258|763.7|0.04821|10|0.0482095115346|10|31.43|-0.06357|-0.00092|-0.011476736240384|-0.0053643435847324|82.98561451394|90.436649486182|146.02294688471|0.522|0.435|0.15372|23|5|0.0012858686730506|0.054153461012312|900.90002441406|2018-09-23|-0.19828|2020-03-15|0.19444|2020-03-29
2024-04-13 23:19:25|WEEKLY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|4088.0286483049|73|185.86959308486|0.1393|1|1|0.1393|4261|0.13725|108|-0.12110726643599|12|33.21|-0.03076|0.00866|0.0031613552643856|0.057519072898888|72.158095799198|209.3269466696|396.59343849362|0.475|0.295|0.15315|61|21|0.0013178551000953|0.049283331744519|7300|2015-08-09|-0.1934|1990-08-26|0.20344|2013-04-14
2024-04-13 23:19:26|WEEKLY|04462|952167|/equities/fancl-corp|TOPIX500|-2280.5086422242|30|102.50288074142||0|0|0.13509|1972|-0.11267|21|-0.089617600476791|30|34.11|-0.00181|0.10425|0.1590366258619|0.20478791301939|381.80009831828|357.18773785946|208.30252187308|0.526|0.368|0.1919|38|14|0.0021155396226415|0.063459856603774|9188|1999-11-14|-0.5|2013-09-22|0.47139|2001-02-04
2024-04-13 23:19:27|WEEKLY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3826.9589566567|14|234.93466356125||0|0|-0.00159|4392|-0.08662|26|-0.086624915412203|26|30.22|-0.05425|0.01992|-0.056670347712508|-0.03445035102366|2.0489897000268|14.942454904779|102.49229440446|0.652|0.362|0.19693|69|35|0.0015268589132507|0.064199866539561|31750|2018-01-14|-0.79962|2018-01-21|0.36364|2000-04-23
2024-04-13 23:19:28|WEEKLY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|41091.448565317|53|2319.4088873644|0.4487|1|2|0.28898|42330|-0.34059|13|0.041833949067271|26|31.56|0.58079|0.69909|0.90657440411222|1.5513200963913|4334.080568576|13937.205542885|23093.289304555|0.698|0.419|0.23559|43|24|0.0057999290276792|0.078013506032647|48040|2024-04-07|-0.32829|2002-01-13|0.39658|2002-03-10
2024-04-13 23:19:28|WEEKLY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|2565.2548876887|13|204.08170410378||0|0|0.04669|3161|-0.07819|29|0.87558124988935|65|27.23|-0.00842|0.07525|0.15507304044786|0.33705442973543|161.41038010696|265.14070353792|361.77396280401|0.462|0.308|0.21769|13|4|0.0050550273224044|0.073492950819672|5480|2021-04-18|-0.21629|2020-03-15|0.18337|2020-04-12
2024-04-13 23:19:30|WEEKLY|04466|952653|/equities/fp-corp|TOPIX500|2525.3069259685|24|145.25527338788|-0.0328|1|1|-0.0328|2801.5|0.09766|33|0.023217393597748|32|37.36|-0.00416|0.07667|0.062533091771401|0.11435757754993|163.46007451177|264.03247843809|133.40476190476|0.515|0.394|0.17375|33|10|0.0013444665605096|0.053840883757962|5670|2016-08-28|-0.51512|2016-09-04|0.21662|2009-05-17
2024-04-13 23:19:31|WEEKLY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|8738.7372001696|12|528.75426661014|0.5101|1|2|0.44319|10505|0.01457|29|0.014574055591173|29|36.61|-0.01285|0.06254|0.017786309270747|0.1077096086543|50.143402302727|438.45041281433|752.77678251522|0.614|0.368|0.21117|57|23|0.0023378551000953|0.071153632030505|10640|2024-04-14|-0.33824|2008-10-12|0.39048|1999-04-04
2024-04-13 23:19:32|WEEKLY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|2408.0829558428|10|112.03753680147|0.0162|1|1|0.01617|2670.5|-0.14435|15|-0.125|7|29.16|-0.02241|0.01883|0.0018572599313478|0.058434485852062|80.814133101603|130.92370338902|298.046875|0.737|0.368|0.18851|19|13|0.0029745648312611|0.060361811722913|3200|2021-09-19|-0.14176|2020-03-15|0.18493|2017-05-14
2024-04-13 23:19:33|WEEKLY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|1669.5908855847|60|108.80303813844|0.8045|1|2|0.73051|2042|-0.0602|45|0.021069358223464|15|36|0.03156|0.08861|0.08562583248927|0.16116666792304|186.38148528384|187.67765902751|61.878787878788|0.568|0.27|0.18476|37|16|0.00074394680086269|0.063338468727534|14650|2000-02-27|-0.28505|2000-12-24|0.37872|2005-03-20
2024-04-13 23:19:33|WEEKLY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|2192.1200234271|51|116.07964935485|0.1331|1|2|0.12601|2359|-0.01847|24|-0.023730422401519|20|33.57|-0.01432|0.03004|-0.006774974134262|0.03709352895566|53.683907801933|170.64177514195|318.5685347738|0.59|0.328|0.16057|61|27|0.0013623212583413|0.052852225929457|4140|2018-06-17|-0.25357|1990-09-30|0.22753|1985-05-26
2024-04-13 23:19:35|WEEKLY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-6118.9170806227|3|900.13902687423||0|0|-0.03258|3486|-0.52823|47|-0.52822806036892|47|37.43|-0.03887|0.0432|0.018106286390308|0.047142010552313|65.739364545732|124.54923719771|229.68966937822|0.554|0.411|0.16855|56|18|0.0014456482364156|0.056746039084843|10545|2024-03-24|-0.67413|2024-03-31|0.20054|1998-10-18
2024-04-13 23:19:36|WEEKLY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|3410.6305298641|80|155.04228124303|0.2243|1|1|0.22427|3783|-0.10321|8|-0.10321129119813|8|28.03|-0.03333|0.02498|0.01768749422133|0.038373568490836|68.063693083311|162.64541761375|582|0.583|0.444|0.18348|72|26|0.0020202575107296|0.062664163090129|3955|2024-03-31|-0.32569|2008-10-12|0.37805|1995-12-03
2024-04-13 23:19:37|WEEKLY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-11126.098962608|3|2873.6996542026||0|0|-0.00983|2517.5|-0.866|71|-0.86600376242945|71|31.76|-0.0017|0.07353|0.047218455634289|0.096047758680382|46.914134600595|128.06788354648|24.551156082961|0.561|0.409|0.19674|66|24|0.001195471877979|0.066140948522402|50300|2000-01-09|-0.90439|2024-03-31|0.32432|1988-01-10
2024-04-13 23:19:38|WEEKLY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|-2185.1720101222|48|115.72400337406||0|0|0.44415|1806.5|0.22158|45|0.22158104498137|45|28.43|-0.00903|0.09336|0.08232708489068|0.11562282849196|385.58019830247|627.97975105618|383.54564755839|0.556|0.431|0.24096|72|21|0.0025278701050621|0.077456618911175|4005|2023-04-16|-0.23206|1993-11-28|0.53571|1984-12-02
2024-04-13 23:19:39|WEEKLY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|3415.606898508|7|240.74458916668|0.0827|1|2|0.04999|4222|0.10528|24|0.10528086108308|24|30.38|-0.04891|0.00263|-0.040795842456984|-0.021039598395547|40.5593907372|75.126796715386|89.829787234042|0.586|0.345|0.17994|29|13|0.0011212175873732|0.065267373167982|4835|2007-06-03|-0.28191|2008-10-12|0.20741|2008-10-19
2024-04-13 23:19:41|WEEKLY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|2740.2307994482|12|187.08973351728|0.3561|1|2|0.32768|3446|-0.08304|25|-0.028183292781833|50|35.37|0.04921|0.12671|0.12562545955744|0.21521446607424|236.68310114968|737.7645130651|79.218390804598|0.576|0.39|0.22314|59|20|0.0015998617731173|0.075879037178265|37100|2000-10-29|-0.29677|2000-01-09|0.32161|2001-01-21
2024-04-13 23:19:42|WEEKLY|04477|952380|/equities/glory-ltd|TOPIX500|-3159.3453848806|19|136.513077754|-0.0684|-1|1|-0.06836|2868|0.09661|43|0.096609477124183|43|33.19|-0.01548|0.0297|-0.0084099528264641|0.044281490962547|61.232662959836|167.78172295103|257.79775280899|0.694|0.389|0.16023|36|19|0.0016189447650453|0.054317098103875|4430|2017-12-24|-0.18261|2008-10-12|0.28022|2002-08-11
2024-04-13 23:19:43|WEEKLY|04478|946328|/equities/gmo-internet-inc|TOPIX500|2408.5258031557|18|148.60431616487||0|0|0.09183|2752.5|-0.19107|7|-0.19106830122592|7|28.16|-0.04322|0.07285|0.14406562105458|0.2041444231733|227.74042933195|494.26863837278|115.89473684211|0.511|0.4|0.30411|45|13|0.0042046884735202|0.10899465732087|24500|2000-02-27|-0.44131|2000-05-21|0.72963|2000-08-13
2024-04-13 23:19:44|WEEKLY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|7846.3050931559|22|853.99449851413|-0.029|1|1|-0.02897|8212|-0.2262|39|-0.22620115055483|39|35.93|-0.01721|0.11509|0.055710434488978|0.15335691526861|57.729007560017|164.46741840667|634.71940717873|0.519|0.333|0.29167|27|8|0.0043912411705348|0.098323531786075|16680|2021-11-28|-0.30137|2005-05-22|0.27528|2007-09-30
2024-04-13 23:19:45|WEEKLY|04480|952717|/equities/goldwin-inc|TOPIX500|-10754.558342083|10|631.87722112498||0|0|-0.03286|9366|-0.21251|10|-0.212505427703|10|33.5|-0.01342|0.12115|0.01744001119129|0.058497240379866|48.30750091973|104.78999261467|309.85543227236|0.5|0.36|0.27098|50|14|0.0031021793349169|0.08341533847981|13735|2023-06-25|-0.50107|2014-07-20|0.67273|1998-02-15
2024-04-13 23:19:46|WEEKLY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|2707.7410270918|10|147.2529909694|0.3146|1|2|0.19848|3158|-0.07992|16|0.026799066281563|36|33.39|-0.00923|0.07081|0.10811099650008|0.12885403680456|341.81335932147|320.02505431665|209.83388704319|0.484|0.387|0.22486|31|7|0.0021995402298851|0.067916216475096|6140|2009-06-21|-0.29981|2008-09-28|0.43852|2008-11-09
2024-04-13 23:19:47|WEEKLY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|-2541.486727767|36|138.07149736264||0|0|0.07057|2272|0.02994|24|0.02993585674223|24|32|1.1629|1.6709|2.1534520181122|3.2991445787391|731.40583315493|2401.7742215553|2417.0212765957|0.6|0.4|0.28713|30|10|0.013872261306533|0.10782225125628|5890|2014-08-31|-0.29639|2007-05-20|8.58621|2014-08-31
2024-04-13 23:19:48|WEEKLY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|835.29767874115|7|64.066625641258||0|0|0.08145|1025|0.886|102|0.88599502600967|102|38.04|0.00043|0.04691|0.014967138613969|0.037917216335004|94.158946969309|126.8724769989|368.83771950776|0.527|0.309|0.15278|55|23|0.0013644709246902|0.051168708293613|1520|1991-07-21|-0.19192|1992-04-05|0.30547|1985-07-14
2024-04-13 23:19:49|WEEKLY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|1182.3560509113|10|83.936599634298|0.1069|1|2|0.03539|1433.5|0.02569|31|0.11802830951296|34|31.9|-0.03811|0.01879|0.0048785496673317|0.019535437370756|100.21541947419|118.95977306164|195.29972752044|0.548|0.355|0.1687|31|11|0.0014975951903808|0.05741750501002|2048|2018-10-07|-0.23848|2008-10-12|0.23404|2020-03-29
2024-04-13 23:19:49|WEEKLY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-6094.5571029116|35|303.50583840676||0|0|0.1054|5678|-0.03541|45|-0.035410334346505|45|35.52|0.00112|0.08415|0.0177978619872|0.10442274012543|66.851510814461|563.29446880216|1014.8346738159|0.654|0.442|0.18802|52|20|0.0023781127060074|0.060034603934077|7590|2023-05-14|-0.32258|1990-09-30|0.27469|1991-02-10
2024-04-13 23:19:51|WEEKLY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|-4817.9421313633|28|180.91518424461|0.1122|-1|1|0.11219|4305|0.14498|23|0.14498229043684|23|33.18|0.01962|0.05734|0.044093587220376|0.087365582566572|261.52346754227|473.62373876095|445.00722465946|0.565|0.371|0.12851|62|26|0.0012934309021113|0.043787802303263|8142.8999023438|1989-11-12|-0.16427|2008-10-12|0.18554|1986-03-16
2024-04-13 23:19:53|WEEKLY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|-1979.1851938009|19|72.275395501253|-0.0533|-1|1|-0.05334|1876|-0.08652|16|-0.096376811594203|19|38.52|0.0596|0.15916|0.1514475021292|0.16937618876801|937.70050713132|536.2541954006|18.081927710843|0.5|0.352|0.23422|54|18|0.0013290943755958|0.083218126787417|44500|1989-10-29|-0.33333|1999-01-24|0.56667|1999-01-31
2024-04-13 23:19:53|WEEKLY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|24632.359282268|87|1278.0879937878|0.7537|1|2|0.59514|28250|0.1939|84|-0.026960361865311|33|37.27|0.59492|0.87278|0.93535036573974|1.5338212638811|4653.3565910314|9877.7945359978|984.80091467198|0.649|0.405|0.2535|37|16|0.0046481023890785|0.086953160409556|241000|2000-02-20|-0.49492|2000-04-16|0.78616|2001-01-21
2024-04-13 23:19:54|WEEKLY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-547.61161187424|24|26.628885218015||0|0|-0.13936|511.8|-0.238|22|-0.23799872396547|22|39.9|0.0295|0.08297|0.042669411913115|0.068390197969895|115.94928439182|190.71939511883|171.17056447925|0.75|0.442|0.21697|52|29|0.0017200428979981|0.072752235462345|1916|2015-03-15|-0.32552|2008-10-12|0.36431|2000-03-12
2024-04-13 23:19:55|WEEKLY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|929.63560089964|48|60.660887757097|0.537|1|2|0.44682|1115.5|-0.23163|7|-0.0061633281972265|29|43.6|0.02312|0.07294|0.070195230220825|0.11348632668691|330.82798018183|387.39789159845|268.85997021208|0.511|0.319|0.15911|47|17|0.0012788740458015|0.051382194656489|2576.1999511719|1990-03-11|-0.23729|1997-11-30|0.32225|1985-07-14
2024-04-13 23:19:57|WEEKLY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-17207.966567869|7|733.72678839303|0.0022|-1|1|0.0022|15840|-0.12099|7|-0.12098560354374|7|33.74|-0.01196|0.05168|0.04233562787648|0.084811637443608|174.33196108012|294.70427896434|603.1987814166|0.548|0.355|0.18971|62|23|0.0020069923736892|0.062464914204004|23710|2000-01-09|-0.26415|1987-10-25|0.34615|2008-11-02
2024-04-13 23:19:58|WEEKLY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-4368.3084588282|22|171.87090994574||0|0|0.15147|3899|0.06353|27|0.063533827770875|27|35.81|0.02683|0.08147|0.081209665675329|0.14298511680034|507.78145004472|915.79226559813|1359.4840188119|0.638|0.414|0.17123|58|24|0.0021882078169685|0.055186601525262|9950|2018-06-24|-0.25|2008-10-12|0.45749|1984-11-18
2024-04-13 23:19:59|WEEKLY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|12202.099966751|22|666.80001108304|0.4409|1|2|0.40288|14590|-0.18559|6|0.63853446980883|58|32.97|-0.01483|0.03991|0.024384294382145|0.043035953148661|113.52599599322|182.86709229104|368.25766323296|0.587|0.365|0.17822|63|27|0.0016054957102002|0.059813155386082|14640|2024-04-14|-0.2416|1987-10-25|0.26748|2020-03-29
2024-04-13 23:20:00|WEEKLY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|4117.8305650958|7|228.55647830139|0.0965|1|1|0.09655|4827|-0.07655|19|0.27479309691842|33|34.3|0.07444|0.15476|0.094153035828696|0.16483532594433|536.9909651681|1232.3118042295|1352.8587906793|0.623|0.393|0.20412|61|22|0.002750081029552|0.070758160152526|5080|2007-07-29|-0.2813|2008-10-26|0.2643|1987-09-20
2024-04-13 23:20:01|WEEKLY|04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2124.6087971924|31|17.63040093588||0|0|0.03964|2177|0.00617|26|0.22928821470245|43|36.36|0.04353|0.09749|0.11310381188878|0.18185740361124|681.71727773394|801.66343143629|243.70312658109|0.636|0.364|0.19792|55|26|0.0016916206896552|0.066433679802956|2205|2022-10-30|-0.25766|2008-12-21|0.41149|1999-04-04
2024-04-13 23:20:03|WEEKLY|04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500|8779.267127901|103|41.910957366341|1.486|1|1|1.48603|8900|-0.13831|15|0.10202169512025|26|37.2|-0.05804|-0.00928|-0.02574591552258|0.012005718487699|45.782418420298|104.81376180406|786.080231746|0.467|0.244|0.18128|45|20|0.0019767511261261|0.056966261261261|8920|2022-12-18|-0.22279|2008-10-12|0.22096|2020-03-29
2024-04-13 23:20:04|WEEKLY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|846.75909297744|53|69.280304375358||0|0|1.2126|1124|-0.074|76|-0.1003025250426|25|49.9|0.0211|0.10185|0.11464122297624|0.11870846434543|439.74861170568|250.95670964721|116.96149843913|0.439|0.293|0.16278|41|10|0.00084083412774071|0.049234199237369|4411.7998046875|1989-01-08|-0.19283|2008-10-12|0.47723|2013-04-14
2024-04-13 23:20:05|WEEKLY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|1586.3938375963|73|122.68866384901||0|0|1.07989|1965.5|-0.07683|19|-0.076828858405234|19|37|0.03094|0.0921|0.11937132980047|0.14231238449608|297.70584775032|194.25261914558|111.04519774011|0.593|0.37|0.18589|27|10|0.0012455929038282|0.064367058823529|5900|2006-02-05|-0.24454|2008-10-12|0.223|2020-03-29
2024-04-13 23:20:06|WEEKLY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|741.56391295156|2|55.562029016148|0.0601|1|1|0.06005|925|-0.19896|19|-0.14213836477987|12|38.13|-0.00737|0.03248|0.0075385685646551|0.029118784310451|84.35644259562|125.35094255376|101.98456449835|0.582|0.309|0.14811|55|26|0.00067326501429934|0.048415309818875|4431.3999023438|1989-01-08|-0.30921|2012-07-22|0.3275|1986-10-12
2024-04-13 23:20:07|WEEKLY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1628.6015783335|9|84.055073849965|0.0886|1|2|0.07135|1877|-0.14547|11|0.32391033700219|40|31.19|-0.05884|-0.00422|-0.046866209662108|0.012326424223364|6.5748957676501|86.121806001255|987.89473684211|0.627|0.343|0.18398|67|30|0.0020914871306006|0.060062631077216|1957.5|2024-03-24|-0.27137|1998-10-11|0.2512|1988-07-24
2024-04-13 23:20:09|WEEKLY|04501|946228|/equities/horiba-ltd|TOPIX500|12959.235733101|61|1043.4313520626|1.4553|1|2|1.27809|16015|0.07302|67|0.073015873015873|67|29.49|-0.04734|0.0219|-0.03360817436761|-0.0025879737358499|14.874998517387|71.598572237256|1302.0325203252|0.551|0.362|0.18091|69|25|0.0023720906921241|0.062048940334129|16180|2024-03-31|-0.2762|2008-10-12|0.26984|2001-04-29
2024-04-13 23:20:10|WEEKLY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|4836.4880820508|14|274.17063931638|0.0789|1|2|0.0464|5773|0.09236|48|0.092358803986711|48|41.37|0.05871|0.12951|0.11677917805299|0.1624251118455|186.18906982894|220.89105448919|1468.9567430025|0.368|0.316|0.16535|19|5|0.0041428285356696|0.056313842302879|5945|2018-06-24|-0.19341|2020-04-05|0.17571|2020-03-29
2024-04-13 23:20:11|WEEKLY|04503|946107|/equities/house-foods-group-inc|TOPIX500|3027.301611301|22|92.011727690665||0|0|-0.10175|3081|-0.13239|15|0.04556175739919|14|32.97|-0.02729|0.00965|-0.0040960028910639|0.032251780284939|51.522140761191|128.91573592985|396.37206334559|0.571|0.317|0.13909|63|31|0.0011918684461392|0.043968369876073|4710|2019-05-26|-0.15523|1986-10-05|0.23248|2020-03-29
2024-04-13 23:20:12|WEEKLY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|-20310.637339537|1|1033.5457798456||1|0|0|16985|-0.03631|15|-0.036312056737589|15|38.13|-0.0063|0.0571|0.065447274272291|0.14341680588218|277.45819931206|670.21199562131|3013.662302299|0.611|0.352|0.18751|54|26|0.0025849198640117|0.061886624575036|20095|2024-03-10|-0.18649|1987-10-25|0.20765|1990-10-28
2024-04-13 23:20:13|WEEKLY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|-2750.2501912434|3|110.16673041447|0.0067|-1|1|0.00674|2430|-0.10833|7|-0.10833333333333|7|27.55|-0.08046|-0.00017|-0.049280234037689|-0.014502616804016|7.1855496172948|47.529908393858|112.15212326403|0.526|0.316|0.17903|76|31|0.0012741698473282|0.060975357824427|6350|2015-05-31|-0.25|2008-10-12|0.51178|1985-09-15
2024-04-13 23:20:15|WEEKLY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1417.9037125636|51|73.143615447822||0|0|0.30591|1524|-0.1314|6|-0.13139931740614|6|31.21|0.0659|0.1387|0.12933550645012|0.20538102734472|854.02707229592|1887.9594125743|871.85353168944|0.557|0.361|0.17001|61|19|0.0026365660184237|0.056316837256909|3572.6999511719|2006-10-29|-0.25953|2011-12-25|0.42061|2000-01-30
2024-04-13 23:20:16|WEEKLY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-7945.8764863957|25|548.7921621319||0|0|0.05997|6160|0.28743|52|0.28742632612967|52|34.57|0.06357|0.13609|0.17726011881262|0.22723496923759|6320.6145264089|4005.5381881562|976.07356018051|0.633|0.45|0.22739|60|25|0.0025568207816969|0.071392788369876|10570|2007-08-12|-0.28107|2008-02-10|0.29907|1990-05-13
2024-04-13 23:20:17|WEEKLY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|902.89966272476|33|54.366779091747|0.7481|1|2|0.71119|1082.5|0.05074|64|0.050737014650738|64|30.28|-0.03554|0.0223|-0.040194680406256|0.025081466805642|36.469072442615|115.13362718381|189.24825174825|0.621|0.414|0.19293|29|12|0.0017449230769231|0.064151648351648|1286|2018-10-07|-0.17105|2008-10-19|0.25365|2018-07-15
2024-04-13 23:20:17|WEEKLY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|3230.0728471572|7|240.38533126755|0.1954|1|2|0.1407|3851|-0.24888|13|0.79999669179352|94|34.3|-0.11349|0.23161|0.36244790846281|0.53335714951697|3640.5585434109|6069.3778478775|229.22619047619|0.508|0.344|0.23676|61|19|0.005897111534795|0.077525390848427|16000|1989-12-17|-0.89292|2009-01-11|9.06024|2012-07-22
2024-04-13 23:20:18|WEEKLY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|-2262.3165240577|19|105.12657381142||0|0|0.09803|1946|-0.06155|40|-0.061548499347542|40|32.88|-0.02237|0.02742|-0.0070823373767469|0.051473836694753|75.347694924938|115.78178336126|90.553745928339|0.563|0.375|0.16739|16|8|0.00082349264705882|0.058069411764706|3065|2021-06-13|-0.17216|2020-03-15|0.23095|2020-08-16
2024-04-13 23:20:20|WEEKLY|04511|976103|/equities/infomart-corp|TOPIX500|336.96290468951|21|42.340392173098||0|0|-0.21875|375|0.06289|11|0.06289308552578|11|42.9|0.23311|0.47426|0.41685524242033|0.55990248029058|572.99653956436|631.45643460174|193.49844896537|0.571|0.429|0.27862|21|9|0.0033496308360478|0.096510271444083|1318|2021-11-14|-0.49481|2014-12-28|0.29719|2020-03-22
2024-04-13 23:20:20|WEEKLY|04512|1177847|/equities/infroneer-holdings|TOPIX500|-1670.5488740492|18|84.682958016415|-0.0153|-1|1|-0.0153|1427|0.30623|41|0.30622676579926|41|57.5|0.10188|0.12464|0.30622676579926|0.30622676579926|130.623|130.623|146.20901639344|0.5|0.5|0.14756|2|2|0.0033349242424242|0.047411439393939|1654|2024-03-24|-0.09788|2023-12-17|0.15221|2023-05-14
2024-04-13 23:20:21|WEEKLY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|2109.5059343977|4|134.41468853411|0.1349|1|1|0.13491|2591|-0.19123|24|-0.13016314739948|16|34.67|0.00241|0.05064|-0.10050377897828|-0.074339540432862|12.348394933419|43.173346179203|89.344827586207|0.667|0.37|0.19628|27|15|0.0011888285410011|0.070068775292865|3600|2008-05-25|-0.32273|2020-03-15|0.26446|2008-11-30
2024-04-13 23:20:22|WEEKLY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|2624.4562329435|16|135.4248502052|0.0089|1|2|-0.02254|2819|0.09934|63|0.099340659340659|63|32.48|-0.01326|0.048|-0.043876284808675|0.019569299872378|36.260659120058|108.06775752559|443.09964569486|0.552|0.345|0.2469|29|11|0.0035106060606061|0.082586227795193|3126|2024-01-28|-0.26965|2008-10-12|0.49953|2008-11-09
2024-04-13 23:20:22|WEEKLY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|2138.1241525359|167|115.07147881531|2.7872|1|2|2.46918|2532.5|0.15215|53|-0.038624419535893|12|26.76|-0.0494|0.02653|-0.0085724501569302|-0.0089500568600757|69.006655508273|71.920139948268|233.84118190212|0.52|0.4|0.18533|25|7|0.0021283233532934|0.065301808383233|2532.5|2024-04-14|-0.22295|2008-10-12|0.23457|2020-03-22
2024-04-13 23:20:24|WEEKLY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1890.3815480073|14|98.08779942364|0.0111|1|1|0.01109|2005|-0.16578|10|-0.036800802999049|15|33.1|0.03476|0.11463|0.11720840614033|0.19594170154366|1056.7392031965|2056.6292837638|306.34071810542|0.714|0.429|0.22737|63|31|0.0023127121067684|0.077868307912297|2340|1990-05-13|-0.31704|1990-09-30|0.54671|1990-04-22
2024-04-13 23:20:25|WEEKLY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-4223.3584331237|19|170.80752993711||0|0|0.11145|3787|-0.04825|13|-0.048245982434174|13|35.74|0.07026|0.128|0.020877687143192|0.028430992133752|119.10061338946|123.42130626855|907.71809424606|0.435|0.261|0.14319|46|12|0.0021341335740072|0.05174710589651|8590|2020-12-06|-0.20883|2008-09-07|0.26304|1992-08-23
2024-04-13 23:20:26|WEEKLY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5850.9405323834|75|317.63000210889|0.659|1|2|0.59081|6788|-0.00645|18|-0.0064534231200898|18|32.13|0.0008|0.05534|0.053590009248895|0.13734772415693|264.64053768842|1020.3843172874|2488.9083439887|0.667|0.365|0.18436|63|29|0.0026971687321258|0.063613293612965|7038|2024-04-07|-0.29664|1997-12-14|0.31707|1998-01-25
2024-04-13 23:20:27|WEEKLY|04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH|4197.9011824171|32|40.699605860971||0|0|0.2276|4315|-0.14123|18|-0.11494252873563|24|32.92|-0.05939|0.01711|-0.0023425629248556|-0.0061432428071918|49.007817597076|53.019500369884|78.932442713795|0.622|0.432|0.23395|37|20|0.0013883106485188|0.073412754203363|11250|2000-02-27|-0.27849|2001-03-18|0.49306|2000-08-13
2024-04-13 23:20:28|WEEKLY|04520|952705|/equities/iwatani-corp|TOPIX500|7556.6365556912|8|508.12114810294|0.236|1|1|0.23601|9233|0.09207|51|0.092074198988196|51|42.67|-0.0203|0.03924|0.052043864194651|0.09032436107927|137.12544481344|230.09230462237|842.73459344156|0.612|0.408|0.19876|49|24|0.0020896901811249|0.064957159199237|9311|2024-04-14|-0.34043|2000-04-23|0.26127|1990-09-09
2024-04-13 23:20:30|WEEKLY|04521|946279|/equities/izumi-co-ltd|TOPIX500|-3867.5599485448|20|153.01546074675||0|0|-0.06447|3781|0.09799|72|0.097990726429675|72|40.76|0.06387|0.12385|0.095128854417061|0.17059769969362|398.11549939722|913.03026450984|472.625|0.63|0.435|0.18815|46|22|0.0017960665258712|0.058530311510032|8150|2018-04-08|-0.17293|1997-11-16|0.37931|2000-05-21
2024-04-13 23:20:31|WEEKLY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|1420.5206370043|10|86.254428008847||0|0|0.05877|1621.5|-0.11788|10|0.24832316142207|77|31.7|-0.00378|0.05237|0.0088942871525031|0.084572366839941|79.689270518049|174.48366898247|79.1748046875|0.593|0.333|0.19122|27|10|0.00095119075144509|0.070342242774567|2512|2015-07-26|-0.23735|2008-10-12|0.25962|2009-03-29
2024-04-13 23:20:32|WEEKLY|04523|946303|/equities/jafco-co-ltd|TOPIX500|1647.4927019706|4|83.979470467948||0|0|0.00428|1879|0.08419|52|0.082582949297605|33|31.86|0.16509|0.26756|0.17983034294236|0.23834134880972|773.05067364075|736.48479262476|173.82053654024|0.542|0.39|0.27832|59|21|0.0031038874137015|0.093665512480085|14500|2000-01-09|-0.37499|1990-09-30|0.62584|1989-12-31
2024-04-13 23:20:32|WEEKLY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2982.8374907636|26|96.487609230007||0|0|-0.0924|2902.5|0.08214|60|0.082135930429031|60|41.21|-0.01257|0.04372|0.025025684085437|0.054562641965826|115.03198129483|140.57949245949|157.74456521739|0.571|0.5|0.14891|14|2|0.0015187209302326|0.051372225913621|4940|2015-08-09|-0.23577|2020-03-15|0.18626|2021-02-07
2024-04-13 23:20:33|WEEKLY|04525|952973|/equities/japan-airport-terminal|TOPIX500|-6684.0662618366|12|334.68875394552||0|0|0.03187|5619|-0.00174|71|-0.0017372330170297|71|38.5|0.04558|0.10794|0.069168568955983|0.15025267403003|131.45662422037|377.26391120043|186.27548483342|0.696|0.435|0.20374|46|19|0.0016665375982043|0.070801358024691|8320|2015-04-12|-0.20496|2020-04-05|0.37356|1999-04-11
2024-04-13 23:20:35|WEEKLY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|3527.7509275694|53|224.44224955626|1.002|1|2|0.98856|4172|0.17434|74|-0.11617391304348|31|28.16|-0.08763|-0.03554|-0.033199830503086|0.059172261277183|48.079616747426|135.49779450861|1073.8738738739|0.684|0.368|0.20718|19|11|0.005134531516184|0.061250204429302|4344|2024-03-31|-0.14815|2016-02-14|0.26444|2013-01-20
2024-04-13 23:20:36|WEEKLY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|1470.2742199211|38|76.207364559164|0.345|1|1|0.34502|1573|-0.117|9|-0.023695783290479|22|30.92|-0.02604|0.01617|0.0018931997137207|0.0049234245176143|96.760599459939|101.11112668757|91.559953434226|0.615|0.308|0.13008|13|5|0.00034929384965831|0.040066902050114|1806|2016-01-03|-0.16379|2020-05-24|0.17136|2020-03-22
2024-04-13 23:20:37|WEEKLY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1356.5056908271|32|63.03346347667|0.3081|1|2|0.26074|1482|-0.05996|25|0.096649290334072|17|37.09|0.00462|0.03961|-0.0093812048391539|-0.005335657035164|91.762021467689|95.610074677597|84.444444444444|0.636|0.455|0.1159|11|3|0.00015075170842825|0.039311184510251|1999|2015-12-13|-0.14142|2020-03-15|0.1698|2020-03-29
2024-04-13 23:20:37|WEEKLY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|2519.5185073762|6|151.49383087461|0.0438|1|1|0.04381|3026|0.03462|15|0.034616220312694|15|28.93|0.00017|0.05523|0.012050525353189|0.051065489133446|105.19374193605|126.5136006087|81.12600536193|0.467|0.333|0.1381|15|3|0.00027863325740319|0.04981423690205|3835|2015-11-15|-0.18806|2020-03-15|0.17985|2020-03-29
2024-04-13 23:20:38|WEEKLY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|3036.4336581254|7|216.02211395819|0.4465|1|2|0.35083|3912|-0.09784|20|-0.097840713429733|20|33.21|0.00552|0.09102|0.087051263167791|0.17286654636607|99.051653698445|650.39876146184|465.71428571429|0.635|0.429|0.25014|63|25|0.0027552335557674|0.082059814108675|12125|2008-06-08|-0.29861|2008-10-12|0.56075|1997-10-12
2024-04-13 23:20:40|WEEKLY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|3825.8812086287|52|101.87293045709|0.4669|1|2|0.44961|4164|-0.04546|10|0.027803738317757|42|38.08|0.03639|0.07737|0.091193468241505|0.14578051296883|174.51301132161|233.39038254934|392.83018867925|0.615|0.41|0.13949|39|19|0.0016169140625|0.05168248046875|4850|2016-02-07|-0.24357|2008-10-12|0.25731|2008-11-02
2024-04-13 23:20:41|WEEKLY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|-1029.0792772992|78|71.526425766398||0|0|0.57791|837|-0.22387|15|-0.2238747553816|15|29.2|-0.04793|0.1097|-0.059936758333211|-0.038394076134132|49.110047506921|75.529006889098|372|0.45|0.3|0.22577|20|6|0.0041157942511346|0.07864273827534|3800|2021-01-31|-0.30062|2013-06-09|0.40187|2021-01-31
2024-04-13 23:20:42|WEEKLY|04533|952482|/equities/jeol-ltd|TOPIX500|5726.1563710235|22|482.89528395165|0.4037|1|2|0.29429|7415|-0.34043|3|-0.0871093729473|21|29.25|-0.02377|0.06721|0.047689947037572|0.074451274960425|127.58989684523|217.33985181968|439.79833926453|0.563|0.38|0.22434|71|26|0.0024605386081983|0.075362311725453|9840|2021-12-05|-0.29287|2007-08-19|0.53986|2003-10-12
2024-04-13 23:20:42|WEEKLY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2216.4569918734|66|110.52345097475||0|0|0.53609|2490|-0.11027|30|-0.16714204221335|15|30.23|-0.00563|0.04852|0.0049458482011276|-0.005834041697887|74.115151097878|79.771646990769|175.97173144876|0.571|0.343|0.21557|35|15|0.0019870258236865|0.07358053428317|8790|2007-07-29|-0.25088|2008-10-12|0.21972|2016-07-17
2024-04-13 23:20:43|WEEKLY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|-1711.3343761319|28|96.105557478629|0.1431|-1|1|0.14309|1557|-0.10266|16|-0.10265661101159|16|33.39|0.00747|0.08271|0.080494693179601|0.14614579818762|187.52349366711|401.70979044224|338.55186359286|0.452|0.323|0.19992|62|18|0.0019201192179304|0.069154840247973|4259|2014-01-19|-0.24611|2020-03-22|0.27542|1999-12-05
2024-04-13 23:20:45|WEEKLY|04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|4190.8436986238|58|50.052100458749||0|0|0.35351|4338|-0.20024|6|-0.20023837902265|6|38.51|0.01065|0.0737|0.11426562386758|0.14495983659592|711.88552909031|693.45864995863|1153.1100104305|0.528|0.377|0.20987|53|20|0.0024037607244995|0.06853757864633|4530|2021-12-19|-0.20484|1997-12-21|0.37783|1987-03-15
2024-04-13 23:20:46|WEEKLY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|-1446.9977890508|19|79.313574240519|-0.1478|-1|1|-0.14778|1433|-0.03561|28|-0.035610301537397|28|40|0.02938|0.08974|0.070536213474093|0.15337982653546|114.08370969076|431.71074904087|279.8828125|0.519|0.385|0.21336|52|19|0.0017944423260248|0.071097607244995|2615|2006-04-23|-0.28143|2008-10-12|0.2752|2020-03-29
2024-04-13 23:20:47|WEEKLY|04538|952128|/equities/justsystems-corp|TOPIX500|-3161.5231739569|36|169.55695218708||0|0|0.16092|2654|-0.10014|19|-0.10014224751067|19|33.65|0.30249|0.48538|0.47488863017861|0.77875139750579|2103.5763622787|8666.8207564432|93.780918727915|0.65|0.425|0.33926|40|16|0.004451962346126|0.11559732802317|12300|2000-02-20|-0.36076|2000-04-09|0.55|2001-10-07
2024-04-13 23:20:48|WEEKLY|04539|946280|/equities/ks-holdings-corp|TOPIX500|1292.5126899922|2|57.579103335934|0.0864|1|2|0.05777|1501.5|0.03866|27|0.038663915955871|27|27.09|0.02859|0.11279|0.1106981790103|0.21664291747491|453.4219250628|2908.1264271415|1236.8204127905|0.609|0.42|0.20452|69|23|0.0029679893048128|0.068829294117647|1617.5|2018-01-28|-0.21546|1990-04-08|0.30247|1998-12-20
2024-04-13 23:20:49|WEEKLY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|-3241.274266611|3|178.0072799833||0|0|-0.04388|2771.5|-0.12059|11|-0.12058734910646|11|27.44|-0.02915|0.07037|0.022275619870171|0.11041064239499|65.647974762287|115.87418407655|132.03906622201|0.444|0.333|0.23074|18|5|0.002415564516129|0.069636754032258|3587|2023-06-25|-0.50514|2017-03-19|0.28544|2020-03-29
2024-04-13 23:20:50|WEEKLY|04541|946108|/equities/kagome-co-ltd|TOPIX500|3248.0502455949|11|143.14991813505|0.1002|1|2|0.00162|3704|-0.02565|9|-0.025648165777178|9|28.59|-0.01682|0.02978|0.04184176953563|0.072764497913095|240.40717531475|352.81504754601|971.66838441452|0.562|0.37|0.13045|73|29|0.0017945493562232|0.043366537911302|4330|2017-12-24|-0.18755|1985-04-21|0.67779|1985-04-07
2024-04-13 23:20:52|WEEKLY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|2623.4805917474|113|158.44524022821|1.037|1|2|0.90506|3010|0.11293|77|0.11292962356792|77|32.56|-0.02297|0.04096|0.020208188089332|0.084141730291366|30.616594782338|149.07316166551|527.97757040883|0.59|0.41|0.20736|61|26|0.0019150285986654|0.065661625357483|5085.7001953125|1989-04-02|-0.2392|2008-10-12|0.26911|1998-01-25
2024-04-13 23:20:53|WEEKLY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|1561.5682227115|19|106.0669218811||0|0|0.05268|1808.5|-0.2186|7|-0.21859706362153|7|42.04|0.03656|0.10271|0.11841915681471|0.23830065338169|231.20678917612|344.90794119738|966.59537199556|0.64|0.36|0.2614|25|14|0.003934527595884|0.083228709073901|3915|2021-10-24|-0.26334|2007-05-20|0.34068|2003-12-28
2024-04-13 23:20:54|WEEKLY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|3310.5928992007|9|89.471425494234||0|0|-0.0294|3434|0.21552|124|-0.016357688113413|28|36.67|-0.03569|0.04176|0.014514549620018|0.043393669810276|76.860042760641|143.43127349351|140.95143993663|0.579|0.351|0.2017|57|25|0.0013555958055291|0.062317821734986|12720|2015-08-23|-0.27482|1990-03-25|0.33487|1984-10-21
2024-04-13 23:20:55|WEEKLY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|3125.1539165839|100|130.64632113248|0.3916|1|2|0.26948|3307|-0.08868|47|-0.088681446907818|47|37.72|-0.01758|0.03121|0.012987368121706|0.087166429167691|36.512492596056|186.33326880949|810.53921568627|0.604|0.396|0.16748|53|25|0.0017589561487131|0.054585467111535|3527|2024-03-03|-0.22241|1998-04-05|0.24074|1988-01-10
2024-04-13 23:20:57|WEEKLY|04546|946134|/equities/kaneka-corp|TOPIX500|3491.7525227086|1|150.08249243047||0|0|0|4026|-0.00415|31|-0.004149377593361|31|36.81|-0.00048|0.06766|0.046836526451672|0.054481078199911|166.46624683069|138.0600503073|181.28601906887|0.456|0.316|0.17387|57|20|0.0011938369876072|0.05850913250715|8030|2006-01-22|-0.25115|2016-02-14|0.22581|1989-04-02
2024-04-13 23:20:57|WEEKLY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|1924.5534083437|2|125.5655305521|0.069|1|2|0.0416|2353.5|-0.15723|26|0.040748693379213|28|36.79|-0.01368|0.03005|0.0035084886961913|0.063665688909666|59.96821098807|242.37555943899|235.46773386693|0.579|0.333|0.16945|57|26|0.0012263441372736|0.052882836034318|5571.7001953125|1989-02-05|-0.23988|2016-03-13|0.33447|2013-04-14
2024-04-13 23:20:58|WEEKLY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|-2470.6425993726|7|113.54753312419|0.0428|-1|1|0.04277|2092.5|0.11607|43|0.11607117662272|43|38.74|0.0237|0.07141|0.034954911729955|0.10574784436228|133.31214014184|483.79024388729|932.90235021403|0.648|0.407|0.17573|54|25|0.00203295042898|0.060191591992374|3365|2021-02-14|-0.25386|1990-04-08|0.25824|1990-09-02
2024-04-13 23:20:59|WEEKLY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5474.0010655624|37|223.16631147921|0.1249|1|1|0.12487|6252|-0.09629|19|-0.096289752650177|19|43.87|-0.00822|0.04661|0.06173259058329|0.1276452842745|140.87286524799|301.91059485359|1393.9799331104|0.596|0.404|0.15064|47|22|0.0017860533841754|0.047152387988561|9387|2018-10-07|-0.20702|2008-10-12|0.19248|2008-10-19
2024-04-13 23:21:00|WEEKLY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|4131.2926917414|8|309.13597322981|0.2515|1|2|0.21025|4772|-0.1185|19|-0.11850060459492|19|31.21|-0.11931|0.18647|-0.15243276606003|0.19274368529535|-454.98753859863|97.348873649808|320.26845637584|0.418|0.328|0.23909|67|18|0.0057624833174452|0.073910571973308|12400|1989-07-16|-0.89038|2009-03-01|8.68912|2012-07-22
2024-04-13 23:21:02|WEEKLY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|-4519.3382464491|3|836.02941548304||0|0|-0.00814|2044|-0.3125|59|-0.31249977692305|59|36.14|0.09804|0.19768|0.11038420658063|0.1931199602931|222.11330672472|605.14811672383|450.91552063609|0.552|0.379|0.25296|58|20|0.0028555719733079|0.083557483317445|7770|2024-03-10|-0.67995|2024-03-31|0.43765|1985-04-14
2024-04-13 23:21:03|WEEKLY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|-4872.8174205466|10|168.93914018221|0.0329|-1|1|0.03291|4320|-0.02115|21|-0.021149592251954|21|36.07|-0.00713|0.06381|0.058008589648078|0.10173827517103|178.12489955378|290.85980819831|527.02207340079|0.5|0.341|0.19206|44|13|0.0021961528822055|0.063569680451128|5080|2024-01-28|-0.20009|1998-08-30|0.28288|2000-12-03
2024-04-13 23:21:04|WEEKLY|04553|952896|/equities/keihan-electric-railway|TOPIX500|-3784.2679120275|26|138.88037360826|0.0468|-1|1|0.04675|3405|-0.06458|12|-0.064576946182901|12|30.53|-0.04206|-0.00668|-0.0089938004774101|0.029485120284372|58.685825396252|105.42613355129|133.0078125|0.6|0.4|0.14384|30|13|0.00077103081827843|0.041514984059511|5500|2019-11-17|-0.12848|2008-10-12|0.25806|2020-03-22
2024-04-13 23:21:05|WEEKLY|04554|946313|/equities/keikyu-corp|TOPIX500|1262.4607477914|3|50.833098096311||0|0|-0.03734|1340.5|-0.0646|60|-0.14081388232221|20|35.53|-0.01655|0.04403|0.03938496620803|0.081018279876727|81.314899026492|164.34894381596|359.19077067349|0.508|0.339|0.15097|59|17|0.0013347712106768|0.050012612011439|3864.1000976562|1989-11-12|-0.18371|1986-10-19|0.39483|1985-07-14
2024-04-13 23:21:06|WEEKLY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4618.3427047442|26|181.44756824805||0|0|0.06447|4092|-0.11475|10|-0.11475409836066|10|32.39|-0.01283|0.02781|0.020218332274195|0.057209718329841|100.81213720392|205.5352406956|454.21244190346|0.609|0.344|0.14283|64|27|0.0013870114394662|0.050634037178265|8820|2021-02-21|-0.23833|2000-04-23|0.25336|2020-03-22
2024-04-13 23:21:07|WEEKLY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7350.3977473537|5|401.79924911791||0|0|0.03308|6021|0.71071|92|0.71071428571429|92|36.1|0.01709|0.08755|0.055809645991314|0.14120194903291|84.54482331352|421.16098010785|1030.9931506849|0.483|0.362|0.1905|58|17|0.0021973546234509|0.062301758817922|7676|2024-03-03|-0.29244|2008-10-12|0.36207|1990-09-16
2024-04-13 23:21:08|WEEKLY|04557|946106|/equities/kewpie-corp|TOPIX500|2868.3157950577|41|100.7280683141|0.2944|1|2|0.26642|3104|-0.11245|8|-0.11245383992389|8|37.42|-0.01835|0.02968|-0.016610681488275|-0.0031708238675678|44.264086582888|68.358094395243|799.79385498183|0.491|0.327|0.14288|55|18|0.0016216444232602|0.047315052430887|3645|2015-04-12|-0.21878|1990-08-26|0.22103|2015-04-05
2024-04-13 23:21:09|WEEKLY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|64344.076917205|22|3453.4037403865|0.0458|1|2|0.02741|64840|-0.05394|13|0.05311290889905|53|39.27|0.00275|0.07795|0.049671470881359|0.16551142897522|69.256076147135|510.03721297586|2692.8029664725|0.644|0.4|0.20488|45|21|0.0030998993288591|0.062939793064877|76210|2021-09-19|-0.49469|2014-09-14|0.29856|1992-08-23
2024-04-13 23:21:10|WEEKLY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-5160.9503620485|3|1081.8167873495||0|0|0.02024|1936.5|-0.72888|50|-0.72887517146776|50|38.81|-0.01751|0.04489|0.035683350681117|0.071860362925787|87.14074748074|167.50221149322|490.6257765668|0.648|0.463|0.18339|54|23|0.0019577597712107|0.058278713060057|10255|2024-03-10|-0.80211|2024-03-31|0.1918|1995-07-09
2024-04-13 23:21:11|WEEKLY|04560|946089|/equities/kinden-corp|TOPIX500|2329.0875833371|60|173.63747222097|0.9655|1|1|0.96549|3019|-0.06692|36|-0.066916488222698|36|27.14|-0.00541|0.05558|0.030570000785537|0.041382743732248|179.43833306298|190.11888347193|715.57242087581|0.541|0.351|0.12711|74|23|0.0017827527818094|0.047058887276246|3064|2024-04-14|-0.24536|2008-10-12|0.3592|2013-05-19
2024-04-13 23:21:13|WEEKLY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|4259.7965914582|14|180.54309001108|-0.052|1|2|-0.0771|4345|-0.03815|26|-0.0119825708061|11|34.18|0.0069|0.04441|0.043313488569077|0.09826383563663|152.41131432872|333.71188467972|208.99470899471|0.541|0.361|0.13168|61|25|0.00085158245948522|0.042907392755005|14837.700195312|1989-12-03|-0.14147|1990-09-30|0.32357|2020-03-22
2024-04-13 23:21:14|WEEKLY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1986.3042197128|23|63.144328493346|-0.0025|1|1|-0.00251|2189|-0.09152|13|-0.059132201583568|16|34.03|-0.01196|0.03378|0.029360343834988|0.075692364838503|106.75760431313|255.2649274459|453.67875647668|0.59|0.393|0.14996|61|22|0.0013307530981887|0.049260462345091|3199|2018-04-22|-0.25823|2008-10-12|0.19801|1986-04-13
2024-04-13 23:21:15|WEEKLY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|-6144.7961225375|56|393.74995308514||0|0|0.28759|5685|-0.11628|12|-0.11627906976744|12|36.78|-0.03621|0.01138|-0.032328542651918|0.014057126550728|34.943821414725|103.53064606888|232.67711236394|0.75|0.406|0.17042|32|18|0.0013447646103896|0.050564650974026|13120|2020-12-20|-0.15869|2024-03-31|0.25551|2020-03-22
2024-04-13 23:21:16|WEEKLY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|-4151.2008292001|1|188.23360973337||1|0|0|3527|-0.14143|18|-0.14143135345667|18|29.06|-0.00652|0.15714|0.099803209965162|0.17144348911679|219.90410567051|449.11470084552|593.97104622873|0.5|0.406|0.18564|32|8|0.0037937849462366|0.065119279569892|4660|2021-09-19|-0.51307|2015-08-23|0.32368|2014-12-21
2024-04-13 23:21:17|WEEKLY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|1737.0307376159|11|118.23911442356|-0.0341|1|1|-0.03409|1969.5|1.38408|39|1.3840760915473|39|37.96|0.08593|0.17656|0.12492510300815|0.22727292209191|135.02712585332|616.68046723382|121.4690989481|0.582|0.4|0.20965|55|21|0.0015225166825548|0.072315433746425|9600|1989-04-09|-0.41155|2017-10-15|0.33877|1987-02-15
2024-04-13 23:21:19|WEEKLY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|-1897.8607688303|29|107.34997426448|0.2569|-1|1|0.25688|1579.5|0.92048|81|0.92047952632678|81|34.32|0.00755|0.04689|0.02480876340014|0.20753372992634|61.252955060146|310.72038659985|791.72932330827|0.773|0.409|0.19238|22|14|0.0034828480204342|0.059605287356322|2995|2021-09-19|-0.14278|2010-02-07|0.18169|2020-08-02
2024-04-13 23:21:19|WEEKLY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2016.1306714963|2|123.8107985511|0.0404|1|2|0.01446|2350|0.54564|59|0.54563522555921|59|33.24|0.07072|0.13124|0.12628451325346|0.21239985584943|373.58066511041|915.31565253849|945.6740442656|0.635|0.429|0.19145|63|28|0.0024359809069212|0.064364377088305|4190|2018-01-28|-0.50704|1992-03-08|0.29145|2020-03-29
2024-04-13 23:21:20|WEEKLY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|2221.8217827211|91|120.22607242629|0.5013|1|2|0.45412|2646.5|0.22207|52|0.22206506364922|52|29.97|-0.04945|0.01006|-0.036999681587163|-0.011248293969803|16.945699876183|53.750040039344|312.23455359003|0.522|0.388|0.15635|67|25|0.0013097569113441|0.053476787416587|5180|1990-07-22|-0.20393|1990-08-26|0.23164|1997-12-28
2024-04-13 23:21:21|WEEKLY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3959.6515903658|11|195.78280321141|0.0933|1|1|0.09335|4568|-0.11798|16|0.37109952131115|55|42.61|0.07295|0.13955|0.14884739387677|0.22697128443623|1136.2639048445|1340.6339469192|894.80901077375|0.531|0.347|0.18787|49|18|0.0022187988560534|0.06450369399428|4669|2024-03-24|-0.23828|2008-10-05|0.33642|2020-03-29
2024-04-13 23:21:22|WEEKLY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|8872.392196065|14|530.19410706244|0.1033|1|1|0.10327|9487|-0.17843|6|0.037980085348506|29|35.32|0.12915|0.20955|0.326857981865|0.47249904505072|5143.9859126546|5300.4401154532|1204.0867757372|0.509|0.34|0.22653|53|19|0.0030748541114058|0.076086222811671|11750|2000-02-13|-0.34029|2008-10-12|0.40358|1992-11-29
2024-04-13 23:21:24|WEEKLY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|451.71720273788|9|28.710934455211||0|0|0.09096|533.7|-0.06515|27|-0.065147825456614|27|35.42|-0.02902|0.0603|0.022541940253503|0.061287447760743|71.153750952029|183.3512053033|87.29146072876|0.542|0.39|0.19971|59|18|0.0012222163965682|0.06858962821735|2290|2007-11-04|-0.31812|1988-10-09|0.27882|2020-03-29
2024-04-13 23:21:25|WEEKLY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|-9511.0946339245|41|622.0315446415|0.4377|-1|1|0.43772|7633|0.02643|42|0.026425591098748|42|47.23|0.14496|0.20284|0.035449670725779|0.058173241148494|114.06871030906|132.30511871899|447.02781844802|0.538|0.346|0.18159|26|11|0.0022132965299685|0.062490599369085|26340|2018-06-24|-0.17058|2000-01-02|0.32297|2000-01-16
2024-04-13 23:21:26|WEEKLY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2213.66954636|4|108.19348454668||0|0|0.05259|2542|-0.19673|22|-0.130463121246|2|34.34|-0.02927|0.02549|0.021294004619342|0.095100619517245|71.447822545381|340.58367566074|814.74358974359|0.59|0.361|0.19287|61|27|0.0021084080076263|0.065188527168732|2733|2021-05-16|-0.21572|2008-10-12|0.28954|2008-11-02
2024-04-13 23:21:27|WEEKLY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1452.5034420408|1|77.165519319718||-1|0|0|1734.5|-0.1296|22|0.39717925386715|90|35.56|-0.00543|0.03321|-0.0072127989691291|0.047031176876173|25.075961433704|102.75930461546|700.80808080808|0.542|0.356|0.1717|59|28|0.0017437464251668|0.056205009532888|2450|2017-11-12|-0.21075|2008-10-12|0.32149|1984-06-03
2024-04-13 23:21:28|WEEKLY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|5505.4415248143|18|283.49320947013|0.171|1|1|0.17104|6388|-0.03389|59|-0.033888140631884|59|37.84|-0.01358|0.06163|0.046651291499999|0.08867392015287|190.29270951958|364.1677812273|1756.8756580772|0.582|0.418|0.18635|55|21|0.0024436558627264|0.061136625357483|6550|2024-03-10|-0.20704|1990-08-26|0.26975|2020-03-22
2024-04-13 23:21:29|WEEKLY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|-3761.9441149197|22|287.81470497322||0|0|0.15532|2828|-0.54879|26|-0.54878706199461|26|35.58|0.18681|0.31011|0.44067525113756|0.66495345038511|368.39612506749|673.48489463094|796.61971830986|0.538|0.385|0.19648|26|8|0.0037592917547569|0.063645179704017|10220|2020-07-19|-0.64698|2023-11-19|0.28238|2009-07-05
2024-04-13 23:21:30|WEEKLY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|1930.7248396427|21|102.35035745634||0|0|-0.0521|1943|-0.14373|16|-0.015031073028069|11|31.97|-0.0203|0.04086|0.037641085770046|0.06317374560976|159.03195579272|226.01932121377|247.80003322256|0.477|0.354|0.16653|65|22|0.0014780505243089|0.059759070543375|3500|2000-01-09|-0.30189|2000-01-09|0.36948|2000-01-02
2024-04-13 23:21:31|WEEKLY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|-2394.4866277773|3|247.82887592578||0|0|-0.02657|1661.5|0.10921|65|-0.15657882626069|14|37.43|0.05531|0.1379|0.16714633468175|0.28761631598953|522.94178779001|807.04634785185|510.60234516432|0.518|0.321|0.19607|56|19|0.0020091706387035|0.061356820781697|3410|2018-09-30|-0.51701|2024-03-31|0.3086|1986-12-07
2024-04-13 23:21:32|WEEKLY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2537.3033387881|10|129.44047469371|0.027|1|2|-0.02823|2685|-0.09393|25|-0.09393468118196|25|33.16|-0.05847|0.0062|0.0097158166257896|0.057422347856555|57.788740479644|179.87122521564|410.61322828455|0.556|0.333|0.18267|63|24|0.0016787988560534|0.059414556720686|4240|2021-10-03|-0.32984|2008-10-12|0.45783|2000-01-16
2024-04-13 23:21:33|WEEKLY|04580|949896|/equities/kyudenko-corp|TOPIX500|5697.3282135705|77|320.55726214316|1.1677|1|1|1.16768|6774|0.14617|56|-0.084383282658087|4|41.27|0.03555|0.10202|0.077266174070464|0.23373173627356|223.32770125189|1243.1760387866|1549.405263235|0.612|0.327|0.19169|49|19|0.0022251620591039|0.057351153479504|6913|2024-04-14|-0.19829|2008-10-12|0.25678|2008-11-02
2024-04-13 23:21:35|WEEKLY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|1227.6797950024|52|91.690068332519|0.9423|1|1|0.94231|1565.5|-0.13304|10|-0.13304252998909|10|43.55|0.02907|0.06954|0.085259472285726|0.088793826554145|844.90098555964|407.21299788066|162.88628027959|0.702|0.426|0.15754|47|26|0.00098536701620591|0.050381444232602|4358.3999023438|1989-01-08|-0.18354|2012-10-28|0.42051|2013-04-14
2024-04-13 23:21:36|WEEKLY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|930.18736428891|69|86.521058587014|1.6448|1|2|1.50903|1111.5|-0.10682|8|-0.10681818181818|8|28.92|-0.05732|0.00259|-0.030025100025789|-0.085291933456619|76.391470465454|69.141205325433|128.0529953917|0.538|0.308|0.18352|13|6|0.0016458558558559|0.060924684684685|1216|2024-03-10|-0.16222|2020-04-05|0.2492|2020-03-22
2024-04-13 23:21:37|WEEKLY|04583|992794|/equities/kyushu-railway-co|TOPIX500|3249.2046955152|49|127.0992589898|0.1197|1|1|0.11969|3555|-0.12789|17|-0.071290492239173|18|30.91|-0.06597|-0.02663|-0.093421619514517|-0.045375785041742|67.103892557967|91.06373034|117.52066115702|0.364|0.182|0.11878|11|4|0.00089768041237113|0.042511469072165|3960|2019-03-10|-0.13914|2020-03-15|0.16163|2020-03-22
2024-04-13 23:21:37|WEEKLY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|33495.243141144|27|3123.9343518913|0.8229|1|2|0.61079|43290|-0.13529|24|-0.13529135756949|24|28.71|0.05728|0.26366|0.37655981524508|0.51873571715321|382.22992779899|864.31473113448|10436.355176945|0.571|0.476|0.27754|21|6|0.010074515103339|0.093154340222575|43880|2024-03-24|-0.48261|2014-10-26|0.34328|2012-08-19
2024-04-13 23:21:38|WEEKLY|04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|9692.9529985694|74|214.01566714353|1.0375|1|1|1.03748|10330|0.01411|55|-0.042479838347872|20|35.24|-0.0452|-0.00555|-0.039613344308434|0.01364063890909|41.167446318668|105.5704522138|171.88019966722|0.545|0.273|0.15161|33|14|0.001095574433657|0.050806173139159|10355|2024-02-11|-0.18966|2008-10-12|0.23344|2002-03-10
2024-04-13 23:21:40|WEEKLY|04586|946264|/equities/lintec-corp|TOPIX500|2796.2771661706|36|143.18964862054|0.353|1|1|0.35302|3185|-0.20747|17|-0.15438596491228|25|37.84|-0.03706|0.03383|0.032514501504105|0.039795468294942|134.58489730376|118.41841041805|215.82978284107|0.627|0.353|0.18834|51|22|0.0013368905852417|0.059625933842239|3490|2006-02-05|-0.21233|1992-08-16|0.27608|1988-02-14
2024-04-13 23:21:41|WEEKLY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|-1416.2109095424|27|44.732856741592|0.0331|-1|1|0.03311|1358|-0.0335|9|-0.033496509434014|9|34.53|-0.00972|0.04881|-0.017510439388323|0.0033671212404058|39.238080039579|81.714391592217|421.73913043478|0.517|0.383|0.16145|60|22|0.0013566015252622|0.049377712106768|2823|2020-08-02|-0.17041|1990-08-26|0.27391|1992-08-30
2024-04-13 23:21:42|WEEKLY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|1767.2747986814|14|61.997560039187|-0.0404|1|1|-0.04037|1806.5|0.04937|32|-0.049295774647887|35|39.27|0.03926|0.11091|0.059709251335358|0.10412160946187|206.3098497409|373.08073203584|251.60167130919|0.588|0.412|0.19215|51|21|0.001550496031746|0.062236939484127|6653.7998046875|1989-09-03|-0.2621|1997-09-21|0.275|2020-03-29
2024-04-13 23:21:43|WEEKLY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|-2491.2039465714|69|160.98464885713|0.4457|-1|1|0.4457|1980.5|-0.26663|18|-0.26662561576355|18|39.67|0.12547|0.24391|0.18515430192386|0.28593841448081|332.87616639856|562.96576244342|2439.039500534|0.542|0.417|0.2402|24|8|0.0048892254901961|0.081602450980392|10675|2021-01-10|-0.27817|2008-10-12|0.38105|2008-10-19
2024-04-13 23:21:44|WEEKLY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|2444.8858160409|36|115.81332966895|0.3154|1|2|0.28777|2685|-0.10824|20|-0.10824108241082|20|33.53|-0.00135|0.06274|0.066913263039189|0.093852517159164|301.60540672909|327.50747007205|330.50220572513|0.544|0.368|0.16978|57|22|0.0016141418293936|0.057607435765673|4702.5|2000-01-02|-0.21996|1987-10-25|0.25191|1990-10-07
2024-04-13 23:21:46|WEEKLY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|3686.2705435987|65|215.24315213378|0.2744|1|1|0.27444|4263|0.04016|12|0.040163573433418|12|35.68|0.03943|0.10845|0.16643718443411|0.3051090329516|198.75384903165|579.83950168881|902.60430027126|0.456|0.298|0.1987|57|19|0.0021308531935176|0.062983403241182|7050|2021-09-19|-0.21466|1990-09-30|0.28592|2008-11-02
2024-04-13 23:21:47|WEEKLY|04592|952608|/equities/mani-inc|TOPIX500|-2216.719913622|1|113.65663787401||1|0|0|1795|-0.06291|35|-0.062907856956408|35|32.8|-0.03406|0.11209|0.066366164309286|0.061066943222738|127.15533497106|113.89724494525|210.26121287728|0.45|0.35|0.17271|20|6|0.0027621798780488|0.058204573170732|3210|2019-12-29|-0.62875|2014-06-22|0.44373|2020-03-22
2024-04-13 23:21:47|WEEKLY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|2249.6176890079|73|135.12743699738|0.8242|1|2|0.691|2676|-0.3276|21|0.17034855179185|34|32.16|-0.01229|0.05383|-0.0032959384509496|0.055373890668778|32.955354707817|189.68201653682|985.88957455282|0.603|0.365|0.20066|63|27|0.0024243803622498|0.067851263107722|2707.5|2024-03-31|-0.24832|2002-10-06|0.60222|1984-04-08
2024-04-13 23:21:48|WEEKLY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2656.6623791343|50|124.37018154903|0.1768|1|1|0.17681|3055|-0.16429|15|-0.16428571428571|15|31.53|-0.02107|0.01637|0.0047112371788154|0.075902976691964|87.389259883696|128.29071665734|178.0303030303|0.467|0.333|0.13232|15|7|0.0017016858237548|0.045559425287356|4580|2018-07-01|-0.13069|2020-03-15|0.21912|2020-03-29
2024-04-13 23:21:49|WEEKLY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|-2584.4154937774|22|101.15133450455|-0.0756|-1|1|-0.07563|2432|-0.0215|27|-0.021502193400807|27|34.62|-0.01743|0.0389|0.024281139907684|0.07145585678983|61.103317357453|171.2984596833|229.62893551711|0.617|0.367|0.17993|60|29|0.0013807197330791|0.063027426120114|3409.1000976562|1989-10-01|-0.32761|2008-10-12|0.20299|2020-03-22
2024-04-13 23:21:51|WEEKLY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|3615.3291929849|114|175.56166200527|0.4836|1|2|0.41186|4141|-0.15518|19|-0.04188679245283|28|32.15|-0.01284|0.02801|0.027175284527121|0.039669986169955|136.2089072081|153.82908574535|463.61396589862|0.59|0.426|0.14416|61|25|0.0015062198649952|0.051251547733848|4225|2024-04-14|-0.22327|2008-10-12|0.27434|1992-08-30
2024-04-13 23:21:52|WEEKLY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|-2789.7737741607|26|132.39827440894|0.0219|-1|1|0.02188|2504|0.08456|24|0.084562467082749|24|27.87|-0.03939|0.0237|0.044821871177307|0.069315530375616|144.11134758898|178.14958800982|734.74181035509|0.567|0.433|0.16947|30|10|0.0032376771196283|0.059411010452962|3193.6999511719|2023-08-20|-0.22663|2008-02-24|0.20522|2007-11-25
2024-04-13 23:21:52|WEEKLY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1528.3226042391|10|119.43463866897||0|0|-0.05618|1806|-0.27482|15|0.26794104118565|35|33.16|0.03778|0.10738|0.10252640341887|0.17445190599624|317.27926117291|423.75853202835|66.275229357798|0.556|0.333|0.21989|63|23|0.0013184938036225|0.071876201143947|5650|1989-08-27|-0.3066|2001-09-23|0.32642|2009-04-12
2024-04-13 23:21:53|WEEKLY|04599|952500|/equities/ashikaga-holdings|TOPIX500|449.50924957986|79|30.030252174553||0|0|0.90993|557.7|-0.09231|18|-0.092307692307692|18|27|-0.06186|-0.012|-0.023362744537388|-0.050483004010262|69.423905038896|71.446597565327|126.46258780205|0.588|0.353|0.18873|17|7|0.0013554748603352|0.056910968342644|604|2014-01-19|-0.15922|2016-02-14|0.34884|2014-01-12
2024-04-13 23:21:54|WEEKLY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|-2543.2087873147|18|96.835558107148||0|0|-0.0534|2387|0.19356|35|0.19355550636539|35|38.74|0.05331|0.10939|0.0747939249075|0.14206645581784|300.62958786024|645.34233342376|191.64993978322|0.711|0.474|0.17385|38|16|0.0013405305574211|0.055539536601746|2689|2019-03-31|-0.23486|1997-12-14|0.50873|1999-04-04
2024-04-13 23:21:56|WEEKLY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|2315.7975424901|5|130.02966352768|0.1135|1|2|0.00304|2640|-0.25214|13|-0.14113389626055|48|32.74|-0.05189|-0.01164|-0.098030066907888|-0.12107749517749|27.50753123377|45.815600128557|154.47630193095|0.522|0.261|0.16847|23|11|0.0012421400264201|0.049833817701453|3835|2016-07-03|-0.12227|2011-03-20|0.22531|2020-03-22
2024-04-13 23:21:57|WEEKLY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3715.5050199492|18|126.18079514466||0|0|-0.00969|3334|-0.11698|15|-0.1169757489301|15|31.92|-0.00973|0.05711|-0.033613838515677|0.031732639703115|24.278528626597|58.560070790588|215.09677419355|0.667|0.375|0.14221|24|13|0.0017533844189017|0.04364558109834|10930|2016-07-10|-0.5|2018-01-21|0.17811|2015-08-09
2024-04-13 23:21:58|WEEKLY|04603|952986|/equities/meitec-corp|TOPIX500|2699.6617409529|202|124.27819607542||0|0|0.60735|2920|0.05317|40|0.053165845992783|40|41.27|0.04876|0.10404|0.097130647448116|0.14305445911392|445.91238255306|404.26591976344|227.76911076443|0.622|0.378|0.21604|37|14|0.0017622916666667|0.064505688657408|3181|2024-02-04|-0.39102|1998-10-04|0.28644|2009-06-14
2024-04-13 23:21:58|WEEKLY|04604|976163|/equities/menicon-co-ltd|TOPIX500|-1925.1131012572|9|142.1210337524||0|0|0.06579|1484|0.10595|20|-0.19455577822311|30|28.13|0.00407|0.07245|-0.018148064266224|0.003367874261114|71.247407270118|92.587172144575|114.59459459459|0.563|0.313|0.23511|16|7|0.002049192139738|0.071378034934498|4830|2021-09-19|-0.46518|2016-10-09|0.21429|2020-03-22
2024-04-13 23:21:59|WEEKLY|04605|952166|/equities/milbon-co-ltd|TOPIX500|-3604.4799122171|66|172.15997073905||0|0|0.4188|3092|-0.04193|22|-0.041929978939901|22|36.37|0.15552|0.24055|0.037640286132151|0.095850613166409|97.405805562394|217.78218641353|768.3896736826|0.5|0.368|0.19822|38|13|0.002735390463027|0.059000850034554|7270|2021-02-21|-0.19995|2002-10-13|0.4886|1999-10-10
2024-04-13 23:22:01|WEEKLY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2700.3939979221|22|163.51175938899|0.0407|1|2|0.01469|2832|0.33512|89|0.33511507870126|89|37.76|0.09417|0.16436|0.21019692538877|0.35452789952673|512.66485489592|955.09125098034|381.15746971736|0.491|0.309|0.20409|55|17|0.001967540514776|0.07003667778837|3380|2021-12-19|-0.25915|2008-10-12|0.25631|1991-02-17
2024-04-13 23:22:02|WEEKLY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|-1990.3400709324|19|83.093579390918||0|0|-0.08564|1977.5|0.15103|40|0.15103491295058|40|42.94|0.04707|0.09263|0.1270672468532|0.23634267017399|244.34281986717|265.50744648698|357.59493670886|0.563|0.313|0.17843|16|7|0.0025618581560284|0.052618836879433|2403|2021-09-19|-0.23014|2016-08-07|0.19613|2013-02-10
2024-04-13 23:22:02|WEEKLY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|-2565.4475978617|42|155.49085142267||0|0|0.21767|2244.5|-0.17957|28|-0.12697294364718|13|29.52|0.00455|0.06495|0.065325635557268|0.15893447619249|69.556044174968|284.40295814796|964.13228976676|0.538|0.365|0.20577|52|21|0.0027532043147208|0.071643718274112|5230|2021-11-21|-0.17838|2001-08-26|0.29569|2002-11-24
2024-04-13 23:22:03|WEEKLY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-963.57348891538|10|39.377076612155||0|0|-0.10196|923|0.10837|51|0.10837451365453|51|43.45|0.08|0.15131|0.1601157409084|0.17211062752403|483.91842165612|378.82670900371|129.63483146067|0.591|0.455|0.18176|22|6|0.0011596787564767|0.060207150259067|1319.5|2018-01-14|-0.18928|2008-10-05|0.18263|2016-07-17
2024-04-13 23:22:04|WEEKLY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3058.3115783961|60|168.0628072013|1.3068|1|1|1.30681|3621|-0.18944|35|0.57337498964741|94|32.37|-0.03674|0.03018|-0.0098787642802155|0.0207581873408|44.946814641185|118.14853185944|2213.3251008003|0.524|0.333|0.17059|63|19|0.0024499761677788|0.059722988560534|3639|2024-04-14|-0.20571|2008-10-05|0.19154|2008-12-14
2024-04-13 23:22:06|WEEKLY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2176.8362794765|22|138.28420454133|0.3038|1|2|0.27888|2568|0.24509|28|0.24508967612269|28|35.2|0.02625|0.08736|0.043777036549479|0.13868849456549|102.85050927775|807.34092907281|604.23529411765|0.661|0.424|0.18691|59|26|0.0019198617731173|0.063279804575786|2609|2024-04-14|-0.19582|2008-10-05|0.23967|1999-04-04
2024-04-13 23:22:07|WEEKLY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2458.2723991887|36|159.0758669371|0.7193|1|1|0.71927|3056|-0.0564|30|-0.055268107605304|49|33.82|0.02481|0.08161|-0.031379599283245|0.0013326523626091|10.693861454728|42.161338009188|651.73811895478|0.574|0.344|0.18719|61|28|0.0020581649189705|0.06640996663489|4070|2007-05-13|-0.21206|2008-11-23|0.23955|2020-03-29
2024-04-13 23:22:08|WEEKLY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|2336.2403174237|23|130.83656085878|0.3011|1|2|0.26961|2816|-0.04518|24|-0.045183714001986|24|34.03|0.03736|0.11037|4.2881188050816E-5|0.027962666776036|46.685325523425|85.683179618508|426.53740501854|0.459|0.328|0.21043|61|19|0.0019637940896091|0.069809685414681|3555|2018-01-07|-0.25356|2001-09-09|0.23729|1991-02-10
2024-04-13 23:22:09|WEEKLY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-6160.7550472896|3|1600.6683490965||0|0|0.03942|1389|-0.73099|45|-0.73098664711171|45|34.93|-0.13211|0.20585|0.21995468322767|0.32157102713385|242.84772547768|692.18569962239|51.828358208955|0.567|0.433|0.19748|60|19|0.0050741754051478|0.061859108674928|14010|2024-03-31|-0.89508|2009-05-31|8.77636|2012-07-22
2024-04-13 23:22:10|WEEKLY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|4400.1265055645|58|211.95783147849||0|0|0.56024|5102|0.01059|18|0.21448859051313|76|31.4|-0.03713|0.04025|0.048009582829661|0.096586259893686|82.871152463345|150.81743356815|1054.5680299156|0.431|0.292|0.18542|65|20|0.0021828741658723|0.064240009532888|5185|2024-03-31|-0.27245|2008-10-12|0.35398|2000-01-16
2024-04-13 23:22:12|WEEKLY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|2561.6498726195|108|153.95004246015||0|0|0.33362|3114|-0.07653|40|-0.088272383354351|23|31.6|-0.1519|0.1734|-0.015302289078151|0.28765726815869|-8179.6982876608|983.59797013585|78.598654099207|0.73|0.46|0.23127|63|32|0.0051666539561487|0.069940085795996|13600|1989-04-16|-0.90724|2009-01-25|9.11538|2011-07-31
2024-04-13 23:22:13|WEEKLY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|-524.64368587293|26|26.803041699676||0|0|0.03509|506|-0.06138|11|-0.06137799563321|11|36.36|0.03538|0.0997|0.057056156536158|0.057485151215598|197.04188477447|157.82865735933|4.3247863247863|0.5|0.38|0.19456|50|16|-0.00019042864894194|0.068151823114487|13000|1989-01-08|-0.40496|2016-04-24|0.29114|2021-02-07
2024-04-13 23:22:14|WEEKLY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|1408.484971009|73|71.954123156299||0|0|1.03967|1547.5|0.38045|90|0.3804483615086|90|41.74|0.05111|0.12323|0.072959863431613|0.095340331134382|205.35017713895|205.0524958574|123.8|0.556|0.407|0.16965|27|8|0.0013508673894912|0.062790517097581|1950|2006-04-09|-0.20045|2008-10-12|0.22889|2009-05-10
2024-04-13 23:22:15|WEEKLY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|950.68265892455|6|40.523182090371|-0.0009|1|1|-0.00094|1060|-0.12621|12|0.50495203767722|81|28.49|-0.01428|0.04856|0.064076471695438|0.10643433517511|382.66060712018|449.88085005583|854.14988963198|0.577|0.352|0.17577|71|27|0.0024463856015779|0.06153392504931|1095.5|2024-03-31|-0.27727|1992-04-19|0.57125|1999-03-28
2024-04-13 23:22:16|WEEKLY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6243.9924940015|171|362.16916866617|2.7469|1|1|2.74691|7432|-0.21687|10|-0.080135440180587|11|29.66|-0.03917|0.00642|-0.027218553217743|-0.0023119229755331|23.012838250674|74.401153893889|2269.6594053877|0.6|0.415|0.1668|65|29|0.0024516158245949|0.058834399428027|7535|2024-04-14|-0.18322|2008-12-07|0.25921|1999-04-11
2024-04-13 23:22:18|WEEKLY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3810.4808640273|21|233.67304532422|0.0509|1|1|0.05087|4524|-0.17752|5|0.1425|34|35.22|-0.03701|0.1126|0.089203161444064|0.17889438703097|262.1484965161|1159.6195367652|274.9399941808|0.644|0.39|0.22476|59|23|0.0032989180171592|0.071236086749285|11950|1989-04-16|-0.80732|2009-01-11|3.73404|2012-07-22
2024-04-13 23:22:18|WEEKLY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3055.5540682779|3|479.68468942595||0|0|-0.0115|1671|-0.39123|43|-0.39123306932066|43|34.93|-0.01405|0.07017|0.08140763664261|0.11894632633762|182.18748303857|197.54815896948|280.41616572227|0.633|0.417|0.20372|60|21|0.001952888465205|0.069595738798856|4982|2024-03-24|-0.66606|2024-03-31|0.25426|2013-04-07
2024-04-13 23:22:19|WEEKLY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|4070.4639975234|108|284.01200082552|0.3903|1|1|0.39028|5005|-0.02199|15|-0.021989755196078|15|37.57|-0.08984|0.23079|0.059451688367145|0.40862229859996|-10899.372172311|1759.9690820105|115.05747126437|0.679|0.396|0.23076|53|25|0.0051981649189704|0.072469828408008|10900|1989-12-24|-0.9064|2009-01-25|8.63855|2012-07-22
2024-04-13 23:22:20|WEEKLY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|4439.4068322853|17|275.37551599304||0|0|-0.03544|4545|-0.20419|7|0.080939226519337|36|35.29|-0.0753|0.23573|0.27420248551475|0.32309402861848|1794.8223362043|816.46154161473|276.14742690455|0.559|0.407|0.24388|59|23|0.0058055386081983|0.075147654909438|20400|2007-10-21|-0.89762|2009-03-15|8.47581|2012-07-22
2024-04-13 23:22:21|WEEKLY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|2652.1391174604|7|164.08207375924||0|0|-0.13389|2752.5|0.02695|55|0.026952526799388|55|36.96|0.01104|0.07247|0.052043482350339|0.11335682877379|296.46691403104|728.90236204525|1040.6427221172|0.691|0.436|0.16934|55|24|0.0019788474742521|0.054044060814125|6350|2021-01-17|-0.20803|1987-10-25|0.23636|1990-04-15
2024-04-13 23:22:23|WEEKLY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2595.50539925|41|147.1085422025|0.3727|1|1|0.37268|3035|-0.1833|16|-0.10615704388682|24|36.48|0.14171|0.19141|0.22120807677117|0.37642075048494|777.18921951407|626.71730444676|283.64485981308|0.655|0.345|0.16965|29|15|0.0021935701275046|0.059749435336976|10300|2006-04-23|-0.24848|2003-04-06|0.3348|2003-10-05
2024-04-13 23:22:24|WEEKLY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|-3488.2521702146|101|119.41739007153||0|0|0.05247|3160|-0.09675|13|-0.096749964392971|13|38.42|0.01354|0.10996|0.06711621371726|0.10251733447337|193.21177905999|265.191998838|37.080064125556|0.596|0.404|0.17799|52|19|0.00083638226882746|0.06161152049571|45564.30078125|1984-10-28|-0.48546|2014-01-19|0.50909|1992-03-01
2024-04-13 23:22:25|WEEKLY|04628|1034504|/equities/money-forward|TOPIX500|5217.7337115429|13|512.368163557|0.219|1|2|0.12925|6046|0.06079|45|0.060793074890141|45|29.82|-0.0696|0.03372|0.034763825124831|0.19142605634935|55.359965344377|151.01425287499|391.96110210697|0.727|0.455|0.31495|11|5|0.0071085588235294|0.11253182352941|9190|2021-09-12|-0.22562|2018-03-25|0.22846|2018-03-04
2024-04-13 23:22:26|WEEKLY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|1459.6905188655|5|144.01982704484|0.2889|1|2|0.25881|2018.5|-0.21875|20|-0.21875|20|31.03|0.31217|0.42519|0.015867893842181|0.068957063694018|70.947882735586|133.3074361651|2955.3439382285|0.483|0.379|0.26451|29|8|0.0061563938053097|0.09226625|3470|2021-02-28|-0.50074|2016-08-28|0.3595|2008-06-01
2024-04-13 23:22:27|WEEKLY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|2494.5603269697|49|106.72177452339|0.2541|1|2|0.19606|2577.5|-0.12094|35|-0.063337393422655|18|38.68|0.03001|0.07331|0.028259466289564|0.060592179466423|92.37733999493|151.40733755586|398.19249939865|0.679|0.396|0.14805|53|29|0.0015792040038132|0.056654590085796|3635|2017-06-18|-0.2012|1992-04-05|0.28926|1998-01-18
2024-04-13 23:22:29|WEEKLY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|-3728.8698824229|20|187.28996080764||0|0|-0.12543|3127|-0.42244|49|-0.42243531422113|49|35.84|-0.05447|0.02044|-0.038426472041574|-0.017586277857258|29.54314808444|56.670011834212|169.13673287612|0.397|0.293|0.17268|58|12|0.0011728646329838|0.056614447092469|7380|2021-09-19|-0.49344|2023-12-03|0.29966|2000-07-09
2024-04-13 23:22:30|WEEKLY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|-5141.587854606|3|790.52928486867||0|0|-0.01989|2769|-0.28809|115|-0.28808873536587|115|37.86|-0.03578|0.06486|-0.024548730154036|-0.010837610332628|69.260877187728|79.537407746425|70.637755102041|0.364|0.273|0.16224|22|5|0.0011167065868263|0.060745221556886|8275|2024-03-31|-0.66139|2024-03-31|0.25008|2024-02-18
2024-04-13 23:22:30|WEEKLY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|-3347.3795514175|29|182.70985047251||0|0|-0.03566|2831.5|-0.12295|4|-0.12295029797743|4|30.31|0.02295|0.10184|0.096500735835448|0.13500256725438|506.74446164198|632.79509149075|522.60983089611|0.632|0.441|0.18551|68|25|0.0023366491144088|0.063182608903782|10835|2021-01-31|-0.66429|2023-10-01|0.22198|2003-07-06
2024-04-13 23:22:31|WEEKLY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|-2991.0787869183|56|152.28095262914||0|0|0.18121|2571|-0.12653|8|-0.1265347837701|8|39.04|0.03821|0.10775|0.12996167341359|0.26339021316168|252.18681665895|566.20465789598|566.29955947137|0.577|0.385|0.22762|26|9|0.002906785046729|0.071655728971963|5610|2021-04-11|-0.24293|2008-12-07|0.25672|2018-11-04
2024-04-13 23:22:32|WEEKLY|04635|952678|/equities/nagase-co-ltd|TOPIX500|2386.2098970043|9|85.53349502795||0|0|0.0564|2631.5|-0.09398|19|0.14987605193874|63|36.67|0.02195|0.06931|0.06771032359775|0.10957618488768|402.07478888154|518.60503604885|571.07206373935|0.544|0.368|0.17249|57|22|0.0018110009532888|0.058961263107722|2687|2024-03-24|-0.21304|1990-09-30|0.41701|1992-08-30
2024-04-13 23:22:34|WEEKLY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|2104.8137869138|14|80.65511959219||0|0|-0.10015|2138.5|0.04317|86|0.043165172337442|86|40.86|0.02573|0.06089|0.038894251408682|0.090036625418832|198.99185852403|401.16524074729|230.29292011887|0.588|0.373|0.12297|51|21|0.00088395326657129|0.041308507391512|8009.7001953125|1989-11-12|-0.16532|1986-10-26|0.20597|1987-03-01
2024-04-13 23:22:35|WEEKLY|04637|952895|/equities/nankai-electric-railway|TOPIX500|2783.073684414|4|129.63709468739||0|0|-0.0382|3072|-0.07307|36|-0.092487779980321|25|30.89|-0.05215|-0.01536|-0.038966375959492|-0.016600349071491|48.660985414982|77.794449546401|157.13554987212|0.556|0.37|0.1368|27|8|0.00099443249701314|0.041351218637993|3620|2016-02-07|-0.13977|2020-08-02|0.17236|2020-03-22
2024-04-13 23:22:36|WEEKLY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|9693.309807176|14|567.23006427467|0.376|1|2|0.31349|11585|-0.14839|10|-0.14838709677419|10|34.18|0.02588|0.09742|0.08014650576819|0.084823730064282|382.51684527644|290.77160794158|83.838704290375|0.525|0.393|0.19295|61|18|0.0010968064823642|0.064558598665395|34500|2000-07-09|-0.23487|2008-10-12|0.32975|2003-07-06
2024-04-13 23:22:37|WEEKLY|04639|952566|/equities/net-one-systems|TOPIX500|2359.7476590613|10|129.50078031291|0.0699|1|1|0.06993|2777|-0.23583|38|-0.23582958908693|38|40.66|0.29934|0.41175|0.13297033777945|0.13941202820703|482.37197344794|270.76465632509|256.34633756401|0.486|0.314|0.24315|35|14|0.0031396368715084|0.087672234636871|5140|2020-10-18|-0.27273|2020-11-01|0.54543|1999-09-12
2024-04-13 23:22:37|WEEKLY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-3095.3124385963|17|220.60414619878|0.0669|-1|1|0.06688|2434.5|-0.13894|6|-0.13894389438944|6|31.3|-0.03632|0.04999|-0.041567337655108|-0.024573974878671|43.362014599006|70.104810167698|442.63636363636|0.6|0.4|0.26035|20|11|0.0039859657320872|0.078596510903427|3740|2021-04-11|-0.27675|2019-08-11|0.21257|2017-08-20
2024-04-13 23:22:39|WEEKLY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1857.5065349535|8|72.560735562553|0.0915|1|1|0.09155|2104.5|-0.08681|18|-0.053359327669555|8|35.44|0.02663|0.07731|0.065226097523593|0.092177795033572|305.01888459582|330.09398443092|354.05449420608|0.559|0.39|0.17541|59|24|0.0016423593898951|0.06027770257388|4220|2007-11-11|-0.24558|2008-10-12|0.27038|2020-03-29
2024-04-13 23:22:40|WEEKLY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|4432.5469836836|14|246.72731440544|0.4876|1|2|0.41684|5333|-0.18216|12|0.15407502372714|33|29.37|-0.00933|0.05851|0.0038429986212106|0.031296374483948|52.19975480599|122.86899030181|699.96060232461|0.592|0.408|0.17742|71|22|0.0020658388941849|0.062622993326978|5361|2024-04-14|-0.2786|1987-10-25|0.30156|1999-12-12
2024-04-13 23:22:41|WEEKLY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4768.8736251689|56|184.9455244222||0|0|0.29303|5101|-0.11425|14|-0.11425339366516|14|32.43|-0.03925|0.0292|0.013638561114111|0.042721144987869|76.104174071013|185.08203918543|652.46867224956|0.667|0.46|0.1529|63|27|0.0016478217349857|0.050596611058151|7320|2017-06-18|-0.36774|2002-08-11|0.32559|2020-03-29
2024-04-13 23:22:42|WEEKLY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|1320.271070877|51|68.659643040984|0.6023|1|2|0.54192|1545|-0.13426|12|-0.13426246899438|12|30.57|-0.03241|0.04075|0.013943887069645|0.06513219093596|50.833027145796|247.31906509806|578.65168539326|0.657|0.403|0.20459|67|28|0.0021332507149666|0.068267778836988|1553|2024-04-14|-0.22117|1999-11-14|0.43529|1998-11-15
2024-04-13 23:22:43|WEEKLY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|3611.0091003624|14|164.40254290214|0.154|1|1|0.154|4129|-0.1074|14|0.28265184597062|60|37.91|-0.00571|0.04872|0.010991671643748|0.056270974712438|34.349395002725|116.38895834424|867.07263632007|0.655|0.418|0.17498|55|31|0.0018644709246902|0.057681715919924|4204|2024-03-31|-0.2652|2008-10-12|0.22553|1998-01-18
2024-04-13 23:22:45|WEEKLY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|5244.881667615|4|345.14694974396|-0.0034|1|1|-0.00344|6382|0.08982|26|-0.067729083665339|42|35.95|0.07328|0.15629|0.13646434700655|0.18991718062865|284.46007153548|245.30459006898|908.46975088968|0.486|0.324|0.20212|37|14|0.002994688672168|0.066233218304576|15175|2021-02-21|-0.22249|2000-03-05|0.28457|1999-11-28
2024-04-13 23:22:46|WEEKLY|04647|946266|/equities/nifco-inc|TOPIX500|-4116.1326769367|20|215.84508114518||0|0|-0.09736|3945|0.00307|39|0.003066168936942|39|35.84|-0.0078|0.04938|0.037828308347888|0.056255484458934|174.79056882035|233.70735792529|426.21003717104|0.534|0.379|0.18781|58|19|0.0016539418493804|0.060681820781697|4442|2023-09-10|-0.2539|2008-10-12|0.29289|1992-08-30
2024-04-13 23:22:47|WEEKLY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|-4534.9725173831|2|211.34175521492||0|0|-0.06867|4155|0.18785|76|0.18785485479581|76|34.93|-0.02019|0.04804|0.0628659712797|0.11595748059882|206.67720059535|438.84795254|914.19141914191|0.55|0.367|0.20593|60|22|0.0022065712923224|0.063687486886028|4783|2024-01-14|-0.29742|2009-02-15|0.31997|1990-04-01
2024-04-13 23:22:48|WEEKLY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|811.62126396406|11|69.782827319442|0.0671|1|2|-0.04829|904.7|-0.05712|15|-0.057116063165619|15|31.1|-0.06593|0.04965|0.12418133411414|0.20382417077873|210.0624762206|310.81358761255|532.80329561082|0.552|0.379|0.277|29|8|0.0040632785087719|0.08487740131579|3785|2020-12-06|-0.49385|2016-08-28|0.30603|2007-01-28
2024-04-13 23:22:48|WEEKLY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|4184.4217029895|77|208.10452617355|0.4528|1|1|0.45284|4729|-0.10941|39|0.013157894736842|33|35.47|0.00118|0.08378|0.069792150635217|0.12503329281347|159.38036023313|477.06429978101|531.34831460674|0.632|0.439|0.22984|57|23|0.0024449857006673|0.073027845567207|4850|1999-09-12|-0.34389|1990-04-08|0.43373|1999-03-28
2024-04-13 23:22:50|WEEKLY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|-3289.3904501329|18|124.61713503986|0.0207|-1|1|0.02067|2960.5|0.36233|75|0.36232537178909|75|38.48|0.00705|0.06294|0.0094950871979004|0.052719439341568|93.264851805017|225.73278375094|919.69557506485|0.556|0.37|0.14997|54|21|0.0018147446300716|0.05116092601432|3440|2018-01-07|-0.2|1990-08-26|0.25|1990-09-02
2024-04-13 23:22:51|WEEKLY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|-1634.4067851316|36|81.20683186567|0.0025|-1|1|0.00253|1578|-0.21666|13|-0.21665582303188|13|31.26|0.03805|0.10457|0.038139494575005|0.048536628546817|121.66369225296|130.23431148972|235.5223880597|0.485|0.333|0.20833|66|21|0.0018626978074357|0.073130100095329|4430|2000-04-16|-0.22989|1997-11-02|0.23364|2001-01-21
2024-04-13 23:22:52|WEEKLY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|-8900.8718308699|2|373.29061028998|0.0012|-1|1|0.00116|7728|0.3437|47|0.34369572768322|47|27.93|0.06527|0.14823|0.11618877374257|0.22351674954467|453.42472600853|3035.5374897082|4715.0703403203|0.589|0.384|0.17227|73|25|0.0033390490196078|0.063336647058824|9028|2024-02-18|-0.29191|1984-06-24|0.70744|2016-07-17
2024-04-13 23:22:53|WEEKLY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|3387.239833709|47|148.27804988731|0.4549|1|1|0.45489|3838|-0.07598|52|-0.075982209043736|52|34.78|0.01672|0.08687|0.052645562997573|0.087767494297011|191.29079594899|306.23919483916|173.46107884861|0.559|0.373|0.22863|59|24|0.0016500953288847|0.070184003813155|11750|2007-07-22|-0.22921|2018-02-11|0.32654|2002-03-03
2024-04-13 23:22:54|WEEKLY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-8479.1916980298|6|292.13367435911||0|0|-0.04048|7917|-0.08835|8|-0.088353200908524|8|37.38|-0.00068|0.04651|0.022181496934694|0.074398550331912|105.92827680793|304.5322616565|257.23755160036|0.643|0.393|0.1816|56|27|0.0014150333651096|0.059880576739752|19000|1989-12-10|-0.21958|1990-09-30|0.26316|2000-01-16
2024-04-13 23:22:56|WEEKLY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1207.2555528071|89|49.593589566903|0.0733|1|1|0.07328|1325.5|0.03613|37|0.03613369467028|37|34.07|-0.04011|0.01752|0.0060632803883709|0.036860149487158|72.28212648871|155.72998501634|258.08023033642|0.559|0.356|0.17356|59|24|0.0014007816968541|0.059169242135367|1899|2017-11-12|-0.35188|2008-10-12|0.57447|1987-05-31
2024-04-13 23:22:57|WEEKLY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|1620.8377250994|12|71.720758300189||0|0|0.01927|1851|-0.15964|16|0.047129382652068|9|31|0.45278|0.54229|0.0016968103718423|0.050063658465987|93.77796663097|135.35072356872|2607.0422535211|0.474|0.368|0.1715|19|3|0.017295966666667|0.05746915|3530|2017-10-15|-0.16185|2020-03-15|8.86486|2016-09-04
2024-04-13 23:22:58|WEEKLY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|-1181.9663426372|29|61.718641473359||0|0|-0.00746|1013.5|0.43526|100|0.75747508305648|41|36.96|-0.0115|0.06529|0.046035472086586|0.068577803017556|74.093675515666|96.537560343904|328.63165371533|0.643|0.375|0.22149|56|30|0.0020672592945663|0.066000204957102|4860|2015-03-15|-0.78708|2016-09-25|0.3|1994-01-16
2024-04-13 23:22:59|WEEKLY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|-1370.9780297532|9|73.159343251079||0|0|-0.03832|1165|0.14157|51|0.14157135247658|51|40.43|-0.03216|0.00574|-0.00044901660185259|-0.022045838642786|87.579504131054|86.267275608338|96.600331674958|0.714|0.357|0.16928|14|8|0.00070545296167247|0.051583240418118|2366|2017-11-12|-0.20594|2024-02-18|0.21247|2013-04-28
2024-04-13 23:22:59|WEEKLY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|-5049.232224601|26|245.74407486701|0.2125|-1|1|0.21252|4339|-0.14627|7|-0.1462658816238|7|21.24|-0.01956|0.04983|0.04473322871339|0.11181396098792|82.749192277653|461.31172896234|357.97377175117|0.56|0.363|0.14498|91|29|0.0018539785495403|0.049454504596527|10360|2020-01-26|-0.22905|1997-10-05|0.49135|1984-08-12
2024-04-13 23:23:01|WEEKLY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|-3052.4253661702|3|513.8917887234||0|0|-0.04158|1528|-0.7475|3|-0.74750430292599|3|31.76|-0.05061|0.01139|-0.023496886513337|0.0063535230467132|8.8586017123159|38.483134664518|114.48265946653|0.667|0.409|0.18473|66|34|0.0014332507149666|0.062512130600572|12300|1989-10-22|-0.75611|2024-03-31|0.35714|1990-09-02
2024-04-13 23:23:02|WEEKLY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|3262.7863723847|7|171.27046332352|-0.0216|1|2|-0.04942|3597|0.46861|91|0.46861447158183|91|32.18|-0.08627|0.20568|0.258209239537|0.38022672192456|368.67430019869|496.42465271302|202.07865168539|0.585|0.4|0.21143|65|29|0.0052841229742612|0.063264351763584|9840|1989-02-26|-0.89863|2009-06-07|9.0678|2010-07-25
2024-04-13 23:23:03|WEEKLY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|850.12947955885|52|41.660342589026|0.6683|1|2|0.63625|952.3|0.08114|44|0.081135902636917|44|41.78|0.03279|0.09204|0.0035833970029361|0.042750070206639|45.975009508782|108.15566142941|326.46552894797|0.531|0.408|0.19076|49|18|0.001635614871306|0.062913312678742|1070|1990-01-07|-0.32454|2008-10-12|0.3766|2015-12-27
2024-04-13 23:23:04|WEEKLY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|169.02372691455|177|5.6598695757932|0.7351|1|1|0.73512|174.9|-0.16574|25|-0.16574075486925|25|39.13|-0.0357|0.03164|0.002745393484011|0.044323396652323|68.632558561579|147.38141067744|101.39130080956|0.533|0.378|0.15288|45|14|0.00074315952503872|0.051391615900878|311.79998779297|1987-04-26|-0.21589|2008-10-12|0.2887|1990-10-28
2024-04-13 23:23:05|WEEKLY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|2069.3045867143|60|123.64847109525|1.2703|1|2|1.19773|2512|-0.1087|29|-0.10870022178175|29|33.41|-0.01995|0.05234|0.062608601088775|0.10339035021451|205.1659061918|361.81572763893|815.58441558441|0.672|0.443|0.17644|61|22|0.002123748211731|0.060239356223176|9350|2000-02-20|-0.23406|2008-10-12|0.35|2000-04-02
2024-04-13 23:23:07|WEEKLY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|-4875.5671988994|3|262.52015966981||0|0|0.00196|4070|-0.28007|32|-0.28006535875535|32|33.81|0.02969|0.09086|0.0137817698867|0.016899464274151|80.148799458453|95.256550375108|526.99728917917|0.548|0.371|0.20093|62|27|0.0019506434699714|0.065206653956149|5236|2024-01-21|-0.24475|2021-10-03|0.32143|2021-08-08
2024-04-13 23:23:08|WEEKLY|04667|946274|/equities/nipro-corp|TOPIX500|1105.6373953844|8|51.954201538523||0|0|0.00791|1274|-0.16875|20|-0.090026478375993|17|32.11|0.01591|0.07552|0.089008425247151|0.16578453143128|241.28244485231|478.31845328319|247.3786407767|0.432|0.318|0.1471|44|15|0.0013672676056338|0.046797098591549|1752|2017-05-14|-0.17496|2013-06-09|0.295|2013-05-12
2024-04-13 23:23:09|WEEKLY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|-2609.210049384|27|83.533274020253|-0.0209|-1|1|-0.02089|2468|-0.08097|9|-0.080973199011595|9|41.44|0.01156|0.04549|0.033910684301942|0.057074584523313|131.31199231867|140.29413242873|352.521080712|0.46|0.22|0.13549|50|18|0.0011278551000953|0.044010052430887|5131.7998046875|1989-12-03|-0.19076|1992-04-05|0.33269|2020-03-22
2024-04-13 23:23:10|WEEKLY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|4085.2766266358|20|156.83927972749||0|0|0.15122|4545|-0.13026|7|-0.079646029811182|4|33|0.01696|0.06975|0.01286525742159|0.083944923111714|34.562407365965|192.98109465783|355.68945267832|0.587|0.365|0.18798|63|27|0.0018710009532888|0.063998350810296|9700|1989-04-16|-0.36449|2009-01-25|0.39333|1985-07-14
2024-04-13 23:23:11|WEEKLY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5424.4370317256|14|288.46046614091|-0.0797|1|1|-0.07973|5517|-0.1798|9|-0.17980186307852|9|36.58|0.02891|0.08911|0.12926316033864|0.19399876067232|796.21911857432|961.79444957676|2386.2457062381|0.544|0.368|0.20074|57|20|0.0027882554814109|0.066010748331744|7670|2022-06-12|-0.36194|2008-10-12|0.61331|2008-11-02
2024-04-13 23:23:13|WEEKLY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-656.35881683706|19|40.868871690148||0|0|-0.05673|592.4|0.13199|42|0.13199391341534|42|33.55|-0.01332|0.03889|0.04320121690549|0.07158943764741|188.77597045824|314.1834796202|85.741999311122|0.5|0.355|0.17182|62|19|0.00099830314585319|0.061064461391802|1700|1989-06-04|-0.31433|2001-09-23|0.20331|2009-12-06
2024-04-13 23:23:14|WEEKLY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|1914.0054126296|73|102.442684731||0|0|0.24254|2082.5|-0.16713|9|-0.16713404374649|9|41.35|-0.0439|0.01244|-0.02302858762363|0.010314477006733|27.708472717938|81.101020045315|826.38888888888|0.633|0.429|0.16802|49|23|0.0017418827454719|0.053846792183031|2677|2019-05-26|-0.28299|2008-10-12|0.34994|1987-04-26
2024-04-13 23:23:15|WEEKLY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|1129.6856374972|11|55.959013286849|-0.0073|1|1|-0.00734|1217|0.03387|15|0.033874045801527|15|34.23|-0.01732|0.03898|-0.0036578667220175|0.060262836960305|35.631436324849|167.21822971199|247.20699373891|0.541|0.328|0.1898|61|24|0.0015672688274547|0.06520298379409|1920|1990-01-14|-0.26642|2000-04-23|0.27187|1987-04-05
2024-04-13 23:23:15|WEEKLY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-4678.0123168393|9|192.17077227978|0.0521|-1|1|0.05209|4113|-0.0052|28|-0.0052044373285665|28|32.66|-0.03777|0.01676|-0.011303403824544|0.017706865915651|42.730270544254|113.51484352244|1234.023447536|0.594|0.422|0.15363|64|27|0.0019040038131554|0.049489108674929|5225|2023-12-10|-0.19612|1990-09-30|0.4012|1987-03-15
2024-04-13 23:23:16|WEEKLY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|19899.070540312|19|1226.1509541158||0|0|0.2903|23490|-0.13039|23|0.093208891721266|33|33.33|-0.00405|0.04416|0.028310595148796|0.085904143586562|120.59264615814|248.88085541357|2394.0073081699|0.576|0.424|0.17233|33|14|0.003567397137746|0.05689915921288|24420|2024-03-31|-0.14867|2008-10-12|0.18109|2022-11-13
2024-04-13 23:23:18|WEEKLY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|12291.574299977|14|692.80856667438||0|0|0.28278|14380|-0.18474|14|0.08013698630137|30|37.91|0.05457|0.11582|0.11429166907406|0.20792804552841|2548.1700472452|3342.9398634601|831.21387283237|0.745|0.4|0.20094|55|27|0.0022561105815062|0.067771911344137|14750|2024-04-14|-0.28361|2001-07-29|0.38519|1987-04-12
2024-04-13 23:23:19|WEEKLY|04677|952080|/equities/nof-corp|TOPIX500|-3989.5053837772|3|634.41846125906||0|0|-0.01942|2125.5|-0.68904|21|-0.68903803131991|21|34.93|-0.0347|0.03103|0.021861379771601|0.056151809071311|37.32095274777|89.713847675053|462.3667486532|0.583|0.417|0.19081|60|27|0.0020598141086749|0.064897097235462|7364|2024-02-11|-0.68604|2024-03-31|0.38014|2009-02-01
2024-04-13 23:23:20|WEEKLY|04678|946241|/equities/nok-corp|TOPIX500|1860.4192860297|75|94.932377237691|0.6365|1|1|0.63647|2140.5|-0.05294|55|-0.052936910804931|55|36.8|0.08856|0.15517|0.21231991701356|0.36530129288993|2550.8473785654|2703.4768046492|486.47727272727|0.582|0.327|0.20598|55|26|0.0022588703527169|0.071064327931363|4550|2003-11-09|-0.26282|1990-03-25|0.32598|2003-07-20
2024-04-13 23:23:21|WEEKLY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|846.45578208694|44|46.777441155862|0.7075|1|1|0.7075|956.2|-0.05678|6|-0.056775966393447|6|29.78|0.03047|0.0933|0.10026787943962|0.12062426532841|952.02814289812|697.06706105505|144.22322959382|0.58|0.42|0.19826|69|22|0.0015442755004766|0.067664122974261|5815.5|1987-04-26|-0.25087|2008-11-23|0.30565|2013-04-14
2024-04-13 23:23:22|WEEKLY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|3596.0730438457|51|233.47565205144|0.3511|1|2|0.2877|4346|-0.16525|17|-0.028380634390651|24|34.52|-0.02014|0.03569|-0.0035940486750976|0.0068978806319565|76.951911838746|91.700737719793|103.723150358|0.6|0.36|0.19204|25|11|0.0013504600219058|0.066783614457831|4570|2007-06-03|-0.32331|2008-11-23|0.23058|2008-09-14
2024-04-13 23:23:24|WEEKLY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|3930.6331480996|14|219.86255808356|-0.0575|1|2|-0.07863|4066|-0.18026|12|0.075971223021583|23|32.86|0.00474|0.06317|0.020538640598376|0.0078889831581529|109.79663458557|99.946466086718|169.06444906445|0.486|0.343|0.17118|35|11|0.0017894239036973|0.061745021496131|5170|2021-12-19|-0.66612|2014-04-20|0.25366|2020-03-22
2024-04-13 23:23:25|WEEKLY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|780.80465273483|4|36.848451122894|0.0176|1|1|0.01764|888.4|-0.07668|30|0.027423469387755|24|31.27|-0.00097|0.06558|0.058881433038784|0.098103499925796|261.55856678393|509.57054128926|152.90878217109|0.463|0.358|0.19956|67|17|0.001547888465205|0.06915176835081|2120|2015-06-07|-0.27186|2008-10-12|0.32258|1998-01-25
2024-04-13 23:23:26|WEEKLY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|274.76231224378|7|14.025173771572|0.0198|1|2|-0.0492|307.3|-0.05322|15|-0.053224755956168|15|33.21|-0.02028|0.03104|-0.063644958117686|-0.027538543043369|4.0185005348746|40.267634380453|64.531705148165|0.556|0.317|0.21152|63|25|0.0011542278360343|0.07152779313632|1163.5999755859|1989-10-15|-0.258|2008-10-12|0.21951|2013-05-19
2024-04-13 23:23:27|WEEKLY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2117.3204408908|14|121.40787261947|0.1458|1|2|0.07962|2339|-0.16175|5|-0.059535822401614|11|30.53|0.02856|0.08694|0.080572391685962|0.22477667077485|179.05209704387|958.85458312484|817.83216783217|0.592|0.347|0.17595|49|19|0.0026426043737575|0.064226315440689|5460|1999-11-28|-0.35927|2008-10-12|0.32867|1999-03-21
2024-04-13 23:23:27|WEEKLY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1579.8265329617|10|100.0916524903|0.2557|1|1|0.25566|1746|-0.14822|8|0.21830985915493|57|39.42|-0.00036|0.05275|0.059255500586771|0.097073193737937|176.81913221138|274.07070887118|785.77858864989|0.566|0.358|0.20385|53|26|0.0021574833174452|0.065326534795043|1960|1989-07-30|-0.2963|2008-10-12|0.24766|1998-01-25
2024-04-13 23:23:29|WEEKLY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|-24483.639753092|1|1014.546584364||0|0|0|21515|-0.10265|13|0.070075757575758|66|41.25|0.08068|0.14836|0.21808530975129|0.44493729913331|161.854622573|1439.9248717522|2826.8296794303|0.563|0.375|0.2173|32|16|0.003965803030303|0.06746446969697|25550|2023-09-10|-0.29276|2000-12-24|0.39868|1999-10-03
2024-04-13 23:23:30|WEEKLY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2261.0749717902|2|122.27499059672||0|0|0.037|1835|0.03944|12|0.039437701048079|12|31.77|-0.04243|0.00366|-0.014691622887535|0.029175885474279|27.03080373786|121.33499102711|483.02185561498|0.545|0.379|0.14926|66|28|0.0013679313632031|0.04800155386082|3717.1000976562|1989-10-29|-0.20659|2008-10-12|0.25161|2020-03-22
2024-04-13 23:23:31|WEEKLY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|571.37872633856|4|27.523751783631|0.0899|1|2|0.05554|669|-0.10707|19|0.0015745704207561|12|36.75|-0.04016|0.01912|0.010568251370352|0.032193510757429|62.461789973556|106.49820237204|152.98422562882|0.544|0.333|0.184|57|22|0.0010969733079123|0.058321568160153|2160|1989-04-16|-0.19461|1998-01-11|0.22588|2020-03-22
2024-04-13 23:23:32|WEEKLY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|6215.1611314264|11|329.64149451486||0|0|0.01301|7162|0.1885|32|0.18849728426023|32|33.14|0.03758|0.11289|0.069791216078144|0.11886414995475|264.52375054175|480.6419869614|170.28460415829|0.587|0.413|0.22322|63|21|0.0017743660629171|0.075507492850334|10825|2007-07-22|-0.22432|2000-04-23|0.30205|2020-03-29
2024-04-13 23:23:33|WEEKLY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2261.3595687135|69|128.66174354944||0|0|0.1066|2158|-0.12323|32|-0.12323049001815|32|32.74|-0.03039|0.03997|-0.019086560731807|0.049006686497635|12.891350606093|88.021124111141|923.01110856798|0.532|0.355|0.20353|62|25|0.0025244232602479|0.066905104861773|3198|2022-09-18|-0.58855|2011-11-13|0.77209|2011-11-27
2024-04-13 23:23:35|WEEKLY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6405.6387062671|10|352.87956875569||0|0|0.00764|5327|0.00515|25|0.0051464766429137|25|33.52|0.02188|0.08169|-0.020293462927097|0.020567348738753|33.935445819745|112.16573147553|285.33932885195|0.435|0.29|0.18036|62|19|0.0016985864877815|0.062693804504073|12115|2021-12-19|-0.27489|1998-08-30|0.2398|1987-10-04
2024-04-13 23:23:36|WEEKLY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-2744.7125874833|19|109.15419582777|0.0633|-1|1|0.06332|2389|0.10796|56|0.19632419489563|35|24.67|-0.01737|0.0552|0.048126095386705|0.10120037774885|288.14335461447|950.17772542467|438.1878111721|0.561|0.39|0.14067|82|22|0.0016999069083782|0.046163664870162|5880|2016-04-17|-0.23883|2008-10-12|0.32967|1990-04-15
2024-04-13 23:23:37|WEEKLY|04693|951943|/equities/open-house-co-ltd|TOPIX500|-4978.3474312729|35|271.10950633078|-0.0306|-1|1|-0.03061|4915|-0.18305|5|-0.18305084745763|5|25.8|-0.06412|0.04754|0.047979396486226|0.15371373481274|66.852220025885|135.87025840022|437.86191536748|0.5|0.35|0.22022|20|8|0.0049039272727273|0.075525636363636|7440|2021-11-07|-0.5136|2014-07-27|0.36399|2015-02-22
2024-04-13 23:23:38|WEEKLY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|10425.598490553|22|599.88206679566|-0.0013|1|1|-0.00132|11310|0.1451|23|0.14509748850238|23|34.92|0.09109|0.14391|0.2714941815079|0.32884482992919|1200.4115188302|860.12522960794|168.24848518922|0.486|0.351|0.1895|37|15|0.0019130540746382|0.064716785986291|70000|2000-03-26|-0.2992|2008-10-12|0.39189|2000-08-13
2024-04-13 23:23:39|WEEKLY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-5511.2630117573|5|242.17890352718|0.0205|-1|1|0.02048|4783|-0.08524|9|-0.085235962670122|9|33.83|-0.01338|0.08328|0.028810327985108|0.076674758306593|60.66851969824|123.09908783726|230.50602409639|0.571|0.405|0.14483|42|16|0.0017822175438596|0.045684035087719|11300|2018-01-21|-0.79835|2018-01-28|0.25321|1999-10-10
2024-04-13 23:23:41|WEEKLY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|2947.2762221884|44|135.46042000913|0.3417|1|2|0.31089|3291|-0.16362|13|-0.091148295053666|3|41.94|0.11193|0.19995|0.2743975948204|0.42233602880645|6332.918118609|7257.0289885995|1643.0354217966|0.571|0.367|0.20566|49|19|0.002938093422307|0.069320824594852|3815|2006-04-09|-0.41614|2008-11-23|0.43961|2009-03-22
2024-04-13 23:23:42|WEEKLY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2950.2247841915|33|173.46337744147|0.5004|1|2|0.46596|3445|-0.08046|45|0.067375663723957|36|36.25|-0.04257|0.01026|0.0081449751232906|0.043703581545584|90.122663157549|176.95622672644|468.89886249644|0.526|0.333|0.1524|57|19|0.0014101477597712|0.051025924690181|4609.5|1989-05-14|-0.21024|2008-10-12|0.26697|1993-04-04
2024-04-13 23:23:43|WEEKLY|04698|946191|/equities/osg-corp|TOPIX500|1901.2528106464|18|96.791741125468||0|0|0.01952|2011|-0.11947|11|-0.062114010551496|59|29.71|-0.01591|0.04202|0.019824909323412|0.080879796286058|54.236711539082|203.44054029689|450.99798778352|0.514|0.314|0.18586|70|25|0.0019224988078207|0.062255841678588|2949|2018-01-28|-0.19553|2020-04-05|0.34105|2020-03-29
2024-04-13 23:23:44|WEEKLY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|-4796.5038538537|3|534.00128461792||0|0|-0.00876|3223|0.03315|56|0.033149129201001|56|44.14|0.1253|0.19975|0.18728921587914|0.32722574892077|537.18840735334|684.89996248612|277.43824872755|0.607|0.357|0.21287|28|11|0.0022670193861066|0.068044273021002|6874|2024-03-24|-0.52869|2024-03-31|0.32612|2001-02-11
2024-04-13 23:23:44|WEEKLY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|5474.3833389404|21|282.93149848609|0.1247|1|1|0.12469|6377|-0.13855|5|0.12418367986843|26|26.96|-0.03172|-0.00298|-0.0126249592973|0.051103912319016|72.573770027569|136.99698457694|322.07070707071|0.56|0.32|0.14651|25|12|0.0022497406340058|0.045119985590778|6501|2024-03-24|-0.1272|2020-03-15|0.22689|2020-03-29
2024-04-13 23:23:46|WEEKLY|04701|951826|/equities/outsourcing-inc|TOPIX500|1668.6893327751|18|27.686889074953|0.3352|1|2|-0.00171|1752|-0.51228|18|-0.05265306122449|25|55.64|0.39492|0.55992|0.45636262803827|0.74721289567663|472.58818322138|768.05197934801|1879.8283877337|0.545|0.364|0.32892|11|4|0.0076565341812401|0.097344912559619|2483|2018-07-29|-0.3125|2020-03-22|0.52146|2023-12-17
2024-04-13 23:23:47|WEEKLY|04702|952776|/equities/paltac-corp|TOPIX500|-4648.0371083734|27|192.63951733474||0|0|0.02727|4352|-0.05412|36|-0.054122621564482|36|58.92|0.10314|0.16152|0.14565912016907|0.21519174977346|156.95662884157|167.9269004861|331.88437717891|0.583|0.417|0.19306|12|6|0.0024469167803547|0.058484256480218|6700|2018-08-05|-0.19695|2011-03-20|0.29861|2020-03-22
2024-04-13 23:23:48|WEEKLY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|3462.2112633809|108|204.27295888716||0|0|1.05837|3985|-0.14435|22|0.47497704663341|134|39.97|0.09563|0.22714|0.35882102057583|0.5999555544368|565.96312899578|680.96571466024|1654.9003112527|0.484|0.29|0.23461|31|10|0.0039185809806835|0.071974182763744|4121|2024-03-31|-0.75|2014-06-29|0.3359|1999-07-04
2024-04-13 23:23:49|WEEKLY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1611.5254690063|26|72.824845071672||0|0|0.05042|1412.5|-0.03538|77|0.10335965142835|17|35.74|0.01001|0.06058|0.017668334219099|-0.010724688608839|106.27466638043|60.368280272442|81.981963854592|0.534|0.328|0.18236|58|22|0.00087730695900858|0.058496339370829|3320|2000-03-05|-0.23019|1987-10-25|0.24|1986-08-24
2024-04-13 23:23:50|WEEKLY|04705|946160|/equities/park24-co-ltd|TOPIX500|-2034.7939605152|41|99.69118774821|0.0041|-1|1|0.00412|1815|0.05464|23|0.054636032724898|23|42.81|0.23247|0.30027|0.10871346424403|0.072639474306451|253.2483377123|125.23178825596|603.39098193355|0.438|0.281|0.21386|32|12|0.0028481418439716|0.070832283687943|3655|2016-07-24|-0.23077|2008-10-12|0.48686|1998-01-11
2024-04-13 23:23:51|WEEKLY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|-873.21292682346|21|38.396542951774|0.0574|-1|1|0.05742|765|0.17052|27|0.17051815528571|27|29.69|-0.00995|0.0527|0.022347597541412|0.045811074738816|63.135980729064|158.9742345238|144.33962264151|0.6|0.371|0.22272|70|35|0.001710676835081|0.074005824594852|3540|1989-03-26|-0.36667|2002-10-20|0.33843|1992-08-23
2024-04-13 23:23:52|WEEKLY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-1584.0661979248|39|127.48397256141||0|0|0.14582|1543.5|-0.06533|29|-0.065332821370031|29|43.83|-0.00565|0.08624|0.18274125886775|0.25174060385188|211.90402181132|252.94724116232|94.914527508608|0.5|0.417|0.32219|12|3|0.0024026773049645|0.097756028368794|6540|2021-02-14|-0.358|2013-06-30|0.29254|2013-09-15
2024-04-13 23:23:53|WEEKLY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|-309.83293740145|35|31.644311958524||0|0|0.91129|218.4|0.82164|76|0.82163987500543|76|55.36|0.18859|0.28967|0.60592933420069|0.67445104750522|1131.8850205382|947.34266867946|118.69564885679|0.5|0.429|0.2233|14|4|0.0034636588380717|0.074862509270704|3685|2021-11-21|-0.90182|2023-10-01|0.33333|2020-03-29
2024-04-13 23:23:54|WEEKLY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-1618.7769946124|37|62.175664870792|0.2435|-1|1|0.24346|1432.5|0.44097|94|-0.028268551236749|35|33.46|0.07533|0.15608|0.090659938469814|0.13574441644328|386.68686309277|514.26839176343|817.17055052021|0.519|0.352|0.18654|54|21|0.0024980412371134|0.061154872490505|6650|2018-10-07|-0.41727|2001-12-09|0.51954|1999-04-04
2024-04-13 23:23:55|WEEKLY|04710|952627|/equities/pilot-corp|TOPIX500|-4262.9652185513|20|156.85759329716||0|0|0.06139|4174|-0.14106|5|-0.141063632249|5|40.79|0.11087|0.18035|0.15528578846527|0.30570006489235|270.81244401398|354.43989712519|662.53968253968|0.536|0.286|0.20343|28|12|0.0028073729543497|0.061691403962102|7000|2018-10-07|-0.26028|2008-10-12|0.29844|2020-03-29
2024-04-13 23:23:57|WEEKLY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|-1589.5311367197|32|55.677045573231||0|0|0.22204|1433|0.04843|42|0.048431184136364|42|47.43|0.08571|0.16154|0.19331412809618|0.38236814546291|217.47593968839|420.10750016885|322.16727502857|0.5|0.357|0.17981|14|3|0.002535309352518|0.059092057553957|5410|2018-06-03|-0.13493|2016-02-14|0.19534|2016-02-21
2024-04-13 23:23:57|WEEKLY|04712|961975|/equities/rakus-co-ltd|TOPIX500|-2390.8145276306|3|183.35484254352|0.1361|-1|1|0.1361|1771|-0.10677|19|-0.10676794095813|19|30.86|0.03259|0.19408|0.21433820630272|0.40179279923454|153.68108957374|307.2193161172|560.0885299272|0.786|0.5|0.30504|14|8|0.007633064516129|0.10692407834101|4775|2021-09-19|-0.51473|2016-09-18|0.37664|2016-01-31
2024-04-13 23:23:58|WEEKLY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|705.51941223057|30|61.343525187467|0.4075|1|1|0.40754|873.1|0.1242|70|0.12419700214133|70|39.39|0.07976|0.20671|0.027527994663931|0.087850780086653|95.545838756437|205.54314875376|162.43720476017|0.613|0.387|0.24817|31|14|0.002964736|0.091502|2395|2015-04-12|-0.32248|2000-07-09|0.84906|2001-01-21
2024-04-13 23:23:59|WEEKLY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|5645.493110776|21|380.33562974134|0.3045|1|2|0.24599|6762|0.03904|23|0.039037700176817|23|36.46|0.0607|0.13806|0.23199972656407|0.32641603179508|248.18453693962|326.5929794447|572.22647705911|0.462|0.385|0.18286|13|4|0.0047124696356275|0.062027874493927|8180|2021-11-21|-0.23204|2020-04-05|0.21653|2020-03-29
2024-04-13 23:24:00|WEEKLY|04715|952874|/equities/relo-holdings-inc|TOPIX500|-1537.6487016002|40|105.53802103995||0|0|0.30359|1330.5|-0.11015|60|-0.11015370284117|60|30.95|0.04253|0.10681|-0.036131510888847|0.049657658894899|46.252209354447|104.49842480751|971.16788321168|0.455|0.318|0.18361|22|8|0.0042108055555556|0.063649583333333|3385|2018-01-28|-0.19388|2022-02-20|0.23815|2020-03-29
2024-04-13 23:24:01|WEEKLY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|2148.4796520535|10|203.50678264882||0|0|-0.01203|2670|0.50521|34|0.50520747056202|34|30.6|-0.08382|0.04803|0.11042866265207|0.13484681350279|217.83670151403|241.25541643825|47.678571428572|0.429|0.343|0.27914|35|6|0.0017346481481481|0.094881083333333|9780|2003-10-26|-0.27379|2020-03-15|0.6873|2013-05-19
2024-04-13 23:24:02|WEEKLY|04717|946126|/equities/rengo-co-ltd|TOPIX500|1032.156179203|6|53.628798453674|0.1348|1|2|0.02224|1172|-0.25589|12|0.11329271270008|69|30.12|-0.02391|0.02593|-0.021280301009751|0.022723618415862|15.509031645044|98.380937240403|304.02075226978|0.623|0.333|0.15813|69|30|0.0015287710033605|0.057443975036006|1209.5|1989-12-10|-0.23235|1998-04-05|0.28458|1998-01-25
2024-04-13 23:24:03|WEEKLY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|805.37883148411|6|57.573724873134|0.1777|1|2|0.09573|1013|-0.28225|12|-0.050941176234291|20|39.93|0.05457|0.13251|0.12724967212856|0.1819955575115|185.56409930914|234.30610329627|140.69444444444|0.483|0.345|0.18898|29|8|0.0017532244196045|0.068515778159931|4990|2005-12-18|-0.27025|2008-09-07|0.44444|2003-09-21
2024-04-13 23:24:04|WEEKLY|04719|952126|/equities/resorttrust-inc|TOPIX500|2350.4538826763|202|99.319951677386||0|0|0.80495|2660.5|-0.04224|38|-0.042237442922374|38|47.4|0.19326|0.25792|0.35480543601144|0.4774170600631|1404.6207299677|1322.4997785178|919.31584523517|0.56|0.4|0.18854|25|12|0.0027411111111111|0.062417741702742|3800|2015-08-16|-0.2221|2008-10-12|0.39574|1999-10-10
2024-04-13 23:24:05|WEEKLY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1198.8521429884|10|59.965952337184|0.1006|1|1|0.10063|1394.5|0.01566|32|0.015655694944062|32|33.16|-0.03848|0.01892|0.014565857707918|0.033098529456067|65.952831907208|115.72216988036|170.78995713411|0.54|0.365|0.18975|63|26|0.0013106577693041|0.063446081982841|2950|2007-07-01|-0.24338|2020-03-15|0.31562|2021-03-07
2024-04-13 23:24:07|WEEKLY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3045.3931900749|20|148.29122310201|0.1163|1|1|0.11635|3387|0.02964|56|-0.048922574966919|15|31.98|-0.0565|0.01099|0.026025873575629|0.062559941357227|112.5380973681|190.8741770301|339.61696996462|0.508|0.292|0.17738|65|25|0.0015856577693041|0.054732526215443|11400|2015-11-29|-0.66699|2018-01-28|0.26121|1992-08-30
2024-04-13 23:24:08|WEEKLY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2978.1770118403|32|215.39233728011||0|0|0.80771|2244|0.10198|67|0.10198300283286|67|33.2|0.05595|0.11521|0.13765390702038|0.20528717829239|1122.2760736779|1159.5245856908|110.96276248919|0.556|0.352|0.18735|54|20|0.0018013486842105|0.06421569627193|43900|2000-01-02|-0.75049|2023-10-01|0.32305|1990-10-28
2024-04-13 23:24:09|WEEKLY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|-3448.9183968693|26|187.58383946755|0.1303|-1|1|0.13034|2952.5|0.86306|87|0.86305957941954|87|17.95|-0.01309|0.04642|0.0419882676308|0.078496392513852|292.12444867703|708.71842724781|1277.0328888287|0.48|0.353|0.1025|102|24|0.0023320959051724|0.042804983836207|4117|2023-09-17|-0.23077|1990-12-02|0.28889|1991-02-17
2024-04-13 23:24:10|WEEKLY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2102.3552010036|40|145.46493299881|0.5778|1|2|0.49611|2498.5|-0.26419|19|-0.088965517241379|15|35.54|0.0289|0.14089|-0.014022843299793|0.041844440768569|8.7142362781896|21.764374720962|108.9953298774|0.463|0.244|0.21729|41|15|0.0024542513368984|0.072526998663102|25200|1999-09-19|-0.89991|2014-06-29|0.23383|2003-03-30
2024-04-13 23:24:10|WEEKLY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|1552.4272775927|127|92.492223584861|1.7655|1|1|1.76553|1656|-0.0602|28|-0.044205377737313|13|36.47|0.03386|0.09289|0.071959403556109|0.16748229954773|148.40532251243|353.9150730887|105.47770700637|0.581|0.326|0.18039|43|20|0.0011810625737898|0.061504840613931|1921.8000488281|2024-02-18|-0.25067|1997-10-26|0.30117|1992-08-23
2024-04-13 23:24:12|WEEKLY|04726|946317|/equities/sankyu-inc|TOPIX500|4769.4140287695|11|219.21326509222||0|0|-0.06086|5262|-0.16997|13|0.011879049676026|37|35.39|-0.03267|0.04086|0.0068471814002303|0.080881668447944|23.284355813887|201.96675844397|455.58441558442|0.644|0.407|0.22051|59|28|0.0021194041944709|0.070831530028599|6550|2018-10-14|-0.36|2000-04-23|0.43396|1986-06-22
2024-04-13 23:24:13|WEEKLY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|-5998.0608524161|3|997.60361747204||0|0|0.04157|2916.5|-0.57547|6|-0.57547433035714|6|33.81|0.12362|0.21941|0.21367394640379|0.31384943597426|4190.4694055471|5276.9679409993|56.888444591838|0.645|0.435|0.22232|62|26|0.0018028932316492|0.075372116301239|9410|2024-03-31|-0.66435|2024-03-31|0.58427|1992-08-30
2024-04-13 23:24:14|WEEKLY|04728|1131558|/equities/sansan-inc|TOPIX500|1366.5517380879|20|145.96603071628|-0.0109|1|1|-0.01094|1537|0.6124|65|0.61240452139406|65|33.14|-0.04007|0.06575|0.61240452139406|0.61240452139406|161.24|161.24|109.98211091234|0.143|0.143|0.36994|7|1|0.003775577689243|0.11666725099602|3642.5|2021-11-21|-0.26755|2022-01-30|0.31148|2020-03-22
2024-04-13 23:24:15|WEEKLY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1331.1962217843|51|77.015666709613|0.2752|1|1|0.2752|1455|-0.15603|12|-0.11000901713255|11|22.76|-0.02883|0.03377|-0.0028078870272639|0.054229032240315|45.134232153585|294.60543007823|1210.4825598511|0.524|0.345|0.12822|84|22|0.0022010193679918|0.044859352701325|2234|2020-01-19|-0.22415|1992-08-16|0.30315|1986-11-09
2024-04-13 23:24:16|WEEKLY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|2302.5477257731|13|130.61184977247|0.1766|1|2|0.13737|2649.5|-0.1789|15|0.36391129032258|70|37.93|0.05974|0.10628|0.068410059633376|0.13504824969745|271.87104508137|492.35130935668|1374.9351541047|0.655|0.382|0.17842|55|26|0.0021441944709247|0.060312850333651|2729.5|2024-03-31|-0.25925|1990-09-30|0.26666|1990-10-07
2024-04-13 23:24:18|WEEKLY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|-7196.3735772396|2|380.31207317189|-0.0136|-1|1|-0.01356|6054|0.70875|50|0.70875308801977|50|30.84|-0.02204|0.02231|0.018376201390935|0.067718902753197|62.801018393544|269.91493857866|288.68436021562|0.676|0.426|0.17356|68|34|0.0014242278360343|0.057747921830315|11165.099609375|1987-06-07|-0.24969|2008-10-12|0.26267|2009-06-28
2024-04-13 23:24:18|WEEKLY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|5191.1783443207|35|358.76664609706|0.5201|1|2|0.39923|5804|0.10603|110|-0.031018588880018|14|28.12|-0.04549|0.03869|-0.012600884140458|0.049664271038609|23.611233836146|141.0341591767|361.6199376947|0.647|0.451|0.17356|51|23|0.0021210217983651|0.055071123978202|8560|2016-02-07|-0.29412|1998-09-06|0.29167|1998-11-01
2024-04-13 23:24:19|WEEKLY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|3537.7051223504|38|171.3334962219||0|0|0.2996|3852|-0.08938|7|-0.089375374008687|7|30.22|0.11176|0.20714|0.27303598513704|0.39956344038086|673.79899854279|538.95875789781|177.78188428521|0.514|0.324|0.23691|37|12|0.0029867359307359|0.086079212121212|8480|2006-01-22|-0.24807|2003-10-26|0.56419|2003-06-15
2024-04-13 23:24:20|WEEKLY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|2652.1346943497|48|120.30138439175|0.3371|1|2|0.27635|2870.5|-0.11891|21|-0.10864745011086|29|30.24|-0.01744|0.04662|0.0046036019760416|0.071143758742874|28.546258451822|161.43485359249|571.0164969755|0.593|0.356|0.21631|59|25|0.0023583560895685|0.069661551064992|3005|2024-01-28|-0.28791|2008-10-12|0.3964|1993-05-02
2024-04-13 23:24:21|WEEKLY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|10083.308131388|53|494.59362407261|0.3123|1|2|0.29484|10865|-0.08066|43|-0.080663747407237|43|33.54|-0.01297|0.03421|0.035942290109566|0.099971035775693|126.86717780682|381.4897292677|679.74223185982|0.623|0.377|0.15073|61|26|0.0016010295519542|0.05042795042898|12640|1999-11-21|-0.25734|2008-10-12|0.19999|1984-03-18
2024-04-13 23:24:23|WEEKLY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|-2245.8283896002|28|138.23129380555||0|0|0.23015|2007|0.19557|34|0.19557423796777|34|33.03|-0.00817|0.04121|-0.0058492879825136|0.074785706531105|67.587487022051|156.40604875464|74.471243042672|0.567|0.267|0.19603|30|14|0.00081297642436149|0.064449724950884|4980|2006-03-12|-0.22971|2007-05-20|0.28786|2008-11-09
2024-04-13 23:24:24|WEEKLY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|2197.5426968765|108|103.23576770784||0|0|0.93003|2551.5|-0.06208|42|-0.062080536912752|42|24.24|-0.07846|-0.03994|0.02029501519596|-0.026976847080431|103.79471702899|80.238505699447|142.54189944134|0.529|0.353|0.16441|17|8|0.0014653564547206|0.056758111753372|3695|2015-05-03|-0.14901|2020-03-15|0.2027|2021-02-07
2024-04-13 23:24:25|WEEKLY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|2362.5752786708|10|108.47490710973|0.1271|1|1|0.12711|2704.5|-0.15361|14|-0.012506025722891|24|34.68|0.19794|0.25684|0.30019827310196|0.46857834820747|376.49699033042|402.71275372255|151.08938547486|0.71|0.452|0.19767|31|17|0.00172463099631|0.067829833948339|2985|2014-12-14|-0.27083|2020-03-15|0.21689|2013-04-14
2024-04-13 23:24:26|WEEKLY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|2016.5363112973|80|83.319863956359|0.7659|1|1|0.76591|2108.5|0.09819|53|-0.18472906403941|29|32.05|-0.01898|0.02676|0.013129243596864|0.071125819604767|56.3576306898|289.56451304839|200.80952380952|0.714|0.381|0.17618|63|33|0.0011584652049571|0.055679837940896|2920|1989-10-01|-0.17922|2008-09-21|0.23917|2001-06-03
2024-04-13 23:24:26|WEEKLY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|2008.9659959551|4|83.594668014959|0.01|1|1|0.00999|2274|0.16802|44|0.16801861083096|44|32.23|-0.0182|0.03049|0.031787865412027|0.082260650413371|92.908587140415|215.91339659923|798.73547681704|0.492|0.323|0.18485|65|28|0.0020076787416587|0.061625266920877|2350|2017-11-05|-0.24425|2008-10-12|0.41855|2008-11-02
2024-04-13 23:24:28|WEEKLY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3144.5131394567|84|128.16228684778|0.4076|1|1|0.40763|3562|-0.15075|22|0.078734363502575|67|33.03|-0.01151|0.02655|0.038612396382046|0.096970916442276|157.29418421015|431.19048022036|640.53230648803|0.59|0.377|0.15393|61|27|0.0015779599618684|0.052145562440419|3590|2024-04-14|-0.23068|2008-10-12|0.31651|2008-11-02
2024-04-13 23:24:29|WEEKLY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1918.0163496385|10|108.10558559761|-0.0302|1|1|-0.03023|1995.5|-0.11353|20|-0.11352590285592|20|31|-0.06601|-0.00949|-0.054419402466023|-0.026999233705919|32.799220482804|73.227493038796|170.0758473498|0.516|0.258|0.14937|31|13|0.0011890206185567|0.050871278350515|2244.5|2024-03-03|-0.2922|2008-10-12|0.19953|2008-10-19
2024-04-13 23:24:30|WEEKLY|04743|952815|/equities/seven-bank-ltd|TOPIX500|-317.992932519|1|10.147643155748||1|0|0|281.7|0.09611|93|0.096108996914519|93|32|-0.00021|0.02674|0.016436992858664|0.072942356636206|106.20108718043|174.00543520699|186.55629947486|0.75|0.45|0.14074|20|13|0.001540171875|0.047376234375|661|2015-05-03|-0.11526|2020-03-01|0.15017|2016-07-17
2024-04-13 23:24:31|WEEKLY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|-2133.2532703077|27|86.667756769242||0|0|0.00984|1861.5|-0.10003|22|-0.10003220516303|22|50.5|0.19149|0.23326|0.30812513792006|0.40196679532032|283.90327772408|209.87896612126|176.86460807601|0.833|0.5|0.16197|6|3|0.0025957446808511|0.057520182370821|3440|2021-09-26|-0.15051|2018-02-11|0.24548|2020-08-09
2024-04-13 23:24:32|WEEKLY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|-1009.053576674|10|68.191666583848|-0.0012|-1|1|-0.00122|820.6|-0.12678|21|-0.12678457606576|21|36.02|0.04912|0.11388|0.085068533532021|0.10565059082984|334.65372087364|361.5326216708|6.5647998046875|0.586|0.448|0.21835|58|26|0.00014643469971401|0.069826625357483|26750|2000-01-02|-0.27925|2008-10-12|0.33531|2013-05-12
2024-04-13 23:24:34|WEEKLY|04746|1011980|/equities/shift-inc|TOPIX500|-27122.172640165|13|2299.0575467216||0|0|0.27692|18500|-0.0895|31|-0.089501779359431|31|29.88|-0.08952|0.06382|0.16196676074354|0.42468748573286|92.316452594246|415.10793872065|1321.4285714286|0.563|0.375|0.32024|16|5|0.0084888571428571|0.10988726530612|36090|2023-12-31|-0.28558|2016-01-17|0.4835|2015-01-18
2024-04-13 23:24:34|WEEKLY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|1062.9339896951|53|68.355336768307|0.6501|1|1|0.65013|1297|-0.07766|17|-0.077663485636602|17|43.53|0.0179|0.05957|0.038085630152073|0.067113542190318|185.38898387425|231.23069849118|133.89077977247|0.553|0.362|0.15431|47|18|0.00089056720686368|0.050166510962822|4229.1000976562|1989-01-08|-0.21109|2008-10-12|0.36056|2013-04-14
2024-04-13 23:24:35|WEEKLY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|3771.3324672604|14|199.12521045572||0|0|-0.02086|4177|0.51649|61|0.51648673479619|61|36.58|0.01296|0.07995|0.070715070733223|0.14545572673486|346.74577152668|866.04018218216|832.40336819685|0.596|0.386|0.18462|57|25|0.0020078932316492|0.060772025738799|5550|2021-09-19|-0.27707|2007-08-19|0.31525|2002-10-20
2024-04-13 23:24:36|WEEKLY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|-10571.94536867|9|981.31512289014||0|0|0.1182|7460|-0.24226|97|-0.24226342259053|97|35.23|0.06698|0.1202|0.10351711943278|0.20629252716293|187.2919630811|317.42680534677|411.81341429754|0.615|0.327|0.19324|52|24|0.0018595|0.059846559782609|20500|1999-12-05|-0.47616|2024-02-18|0.22265|1992-08-23
2024-04-13 23:24:37|WEEKLY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|19691.613550859|1|1253.6288163805||0|0|0|24060|0.61181|87|0.61181312363625|87|28.52|0.01707|0.07495|0.0064135641450116|0.078222787140042|47.698495502231|407.31678800481|5898.5046236862|0.644|0.384|0.1486|73|29|0.0029985878962536|0.052328390970221|35550|2021-09-19|-0.23977|1992-04-26|0.2973|1992-08-30
2024-04-13 23:24:39|WEEKLY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1059.69303578|18|70.467342865899|0.0525|-1|1|0.05246|883.3|0.03113|84|-0.075739509381637|20|35.88|-0.00015|0.0552|0.030947245827033|0.10391113901414|94.206077236281|469.54378796586|360.53060726244|0.603|0.414|0.18956|58|24|0.0016791849380362|0.064763217349857|2510|1989-12-10|-0.27165|2008-10-12|0.29778|2000-04-30
2024-04-13 23:24:40|WEEKLY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5684.7574455721|73|363.54044072598||0|0|0.8368|6539|0.49647|93|0.49647156496472|93|33.21|-0.03866|0.05706|0.036674985981041|0.082477278701613|181.92401035744|401.85516075053|626.88142585056|0.574|0.393|0.18357|61|20|0.0022665729265968|0.060994952335558|12915|2017-12-03|-0.79154|2018-01-21|0.32723|2008-11-02
2024-04-13 23:24:41|WEEKLY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|5172.5541735186|48|153.74033583499|0.2876|1|2|0.18959|5597|2.04361|112|2.0436146975981|112|28.96|-0.00116|0.09371|0.05214431866677|0.091535551246914|87.96127188859|188.58816402989|367.16084429029|0.565|0.377|0.24172|69|21|0.0027918924205379|0.084151877750611|6350|2023-07-09|-0.25|1990-09-30|0.49431|1987-06-28
2024-04-13 23:24:42|WEEKLY|04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|2689.1636493629|52|38.656484884333||0|0|0.20786|2766|-0.17136|19|0.20160897932602|37|31.32|-0.29465|0.64329|1.23301158559|1.716812027176|764.61563000952|1190.4527727401|36.978609625668|0.484|0.355|0.24955|31|7|0.0079865851272016|0.073178884540117|9040|2004-03-21|-0.91127|2009-01-18|8.36842|2012-07-22
2024-04-13 23:24:43|WEEKLY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6940.976517247|32|316.92316711027|0.1357|1|1|0.1357|7340|0.06887|85|0.18832391713748|54|31.8|-0.03742|0.03004|-0.021101289611682|0.018981323548551|18.413911086425|91.396475916635|1219.4716235716|0.554|0.354|0.17746|65|24|0.0021281887511916|0.06057323164919|8439|2021-11-28|-0.26539|2008-10-12|0.24014|1993-05-16
2024-04-13 23:24:45|WEEKLY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2409.4964900513|64|117.33216335042||0|0|0.16386|2087|0.01323|29|0.013233584035017|29|51.89|0.16917|0.28288|0.3054559073044|0.47559292518519|112.33452660555|192.00695591871|167.7652733119|0.611|0.444|0.22702|18|7|0.0021652056168506|0.07183740220662|4400|2013-12-08|-0.49864|2016-09-18|0.31034|2008-05-04
2024-04-13 23:24:46|WEEKLY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4758.6910812822|34|245.92753638128||0|0|0.32048|4054|0.01428|40|0.014280856851411|40|41.3|0.01967|0.07151|0.051040860778726|0.12097655671214|139.91673304149|324.07199423192|570.74476554569|0.6|0.36|0.174|50|25|0.001583913250715|0.054101591992374|9250|2018-06-10|-0.26292|2008-10-12|0.18711|2008-10-19
2024-04-13 23:24:46|WEEKLY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1286.2650825138|79|80.709691308817|0.6452|1|2|0.59742|1484|-0.20127|7|0.10335195530726|70|38.09|-0.02399|0.03696|0.0055340088691015|0.045302915219694|68.480887508397|150.91593774337|668.1674737588|0.566|0.34|0.16112|53|22|0.0017078731521221|0.054080076299475|1660.3000488281|1989-12-24|-0.24905|2008-10-12|0.21961|1984-04-29
2024-04-13 23:24:47|WEEKLY|04759|949826|/equities/sho-bond-holdings|TOPIX500|-6755.7266455603|1|223.90888185343||1|0|0|6056|0.01884|30|0.018842530282638|30|35.33|0.0227|0.06885|0.10658097026389|0.18729039482653|237.6775513403|269.85644810327|435.99712023038|0.583|0.333|0.14956|24|11|0.0026611556603774|0.051501521226415|6929|2024-01-21|-0.47685|2014-04-20|0.2345|2008-01-27
2024-04-13 23:24:48|WEEKLY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|-10445.228190299|43|448.7582012718||0|0|0.10661|9729|-0.12349|28|-0.12349397590361|28|33.16|0.00959|0.06294|0.069600687878484|0.11415747220879|427.55940236684|634.55451389337|211.82233834095|0.548|0.355|0.15609|62|23|0.0012511296472831|0.050626763584366|51795.8984375|1990-07-15|-0.25623|1991-05-26|0.50204|2000-02-13
2024-04-13 23:24:50|WEEKLY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|3023.2460144288|33|222.79689128197|0.6138|1|2|0.5709|3789|-0.16073|50|-0.19269619269619|19|35.02|0.03467|0.09932|0.071229039760341|0.08892219570075|120.51154937574|116.97935255039|182.16346153846|0.593|0.373|0.21689|59|27|0.0017534413727359|0.074300915157293|14400|1989-04-09|-0.32203|1998-09-27|0.32399|1986-06-01
2024-04-13 23:24:51|WEEKLY|04762|951927|/equities/skylark-co-ltd|TOPIX500|2096.530272242|92|115.1370604212||0|0|0.37403|2301.5|0.16459|128|0.025575447570332|37|44.89|0.01819|0.0392|0.05268166288857|0.089296477924153|132.33765415627|128.79500270288|206.1167875982|0.667|0.333|0.12967|9|5|0.0019936565656566|0.043722565656566|2541.5|2024-01-21|-0.16568|2020-04-05|0.20674|2020-03-22
2024-04-13 23:24:52|WEEKLY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|77058.951652077|14|4528.9784963216|0.1066|1|2|0.01909|85960|-0.19594|23|0.05331541218638|26|35.47|0.01294|0.07255|0.052810367408546|0.14272430829302|202.50067590618|695.51826581862|2408.7202952373|0.604|0.358|0.19448|53|23|0.0028111674590597|0.064096075013207|93220|2024-03-10|-0.25827|2000-12-24|0.23633|2000-12-31
2024-04-13 23:24:52|WEEKLY|04764|951783|/equities/sms-co-ltd|TOPIX500|-2885.6987806017|1|177.23292686724||1|0|0|2245.5|-0.22556|15|-0.2255561303673|15|34.92|-0.08102|0.10715|0.28614353710338|0.28142075878161|1545.377384089|936.52498464285|2702.166114599|0.542|0.458|0.26093|24|5|0.0064871002386635|0.09478853221957|4865|2021-11-07|-0.26354|2008-03-23|0.53218|2008-05-11
2024-04-13 23:24:53|WEEKLY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|1834.8390387662|91|64.435113579824||0|0|0.20336|1864|-0.04662|31|0.087435709037472|48|37.2|-0.0145|-0.00791|0.025758088135667|0.087435709037472|107.45432169309|108.744|141.64133738602|0.6|0.2|0.09248|5|3|0.0015180072463768|0.029824094202899|2064.5|2024-03-24|-0.10031|2020-04-05|0.08537|2019-05-12
2024-04-13 23:24:55|WEEKLY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7513.4738522532|10|527.24951166101|0.2186|1|2|0.06295|8494|-0.03031|23|-0.030313180371797|23|32.79|0.36647|0.51862|0.84961245697648|1.0207943096672|6721.4167639917|14750.383642212|4040.9134744619|0.447|0.383|0.26439|47|13|0.0052999870967742|0.092075393548387|11000|2000-02-20|-0.29743|1997-10-19|0.70036|2001-01-21
2024-04-13 23:24:56|WEEKLY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|-923.72230101209|42|41.364757945308||0|0|-0.05613|859.9|-0.12727|14|-0.12727272727273|14|41.46|-0.00729|0.07926|0.092783296654191|0.091116147712512|167.3638654468|141.80141052435|52.115152994792|0.423|0.308|0.16046|26|8|0.00076132260947275|0.053101697944593|6520|2018-01-14|-0.79751|2023-07-02|0.14316|2020-03-29
2024-04-13 23:24:57|WEEKLY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|3511.7125474624|114|173.53761218515||0|0|1.0625|3993|-0.1572|11|0.28692307692308|41|31.71|-0.14445|0.16693|0.22232940583643|0.32498994168484|606.09196478735|822.23566080011|1728.5714285714|0.581|0.419|0.24541|31|9|0.0059872262773723|0.067418403284672|4122|2024-03-31|-0.23474|2008-10-12|3.86328|2016-07-31
2024-04-13 23:24:58|WEEKLY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-5920.5297033325|3|905.00990111083||0|0|0.00188|3188|-0.47005|45|-0.47005143520823|45|33.14|-0.04637|0.03953|-0.049147488897382|-0.02770222107874|32.364264887656|57.398176240785|113.85714285714|0.727|0.455|0.18278|22|11|0.0017425581395349|0.058610711354309|9816|2024-03-31|-0.66604|2024-03-31|0.43835|2020-03-29
2024-04-13 23:24:58|WEEKLY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|12613.9334276|14|600.07228880268|-0.0543|1|2|-0.10669|13020|-0.21307|21|0.033104041272571|40|35.34|0.04791|0.12141|0.095011256154691|0.2106315625073|386.39907152293|1313.6397800291|809.14798319221|0.508|0.305|0.18424|59|13|0.0020832554814109|0.061518398474738|16950|2000-03-05|-0.21782|2000-01-09|0.24105|1990-10-07
2024-04-13 23:25:00|WEEKLY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|-3008.7729215749|21|109.88143794843|-0.0215|-1|1|-0.02153|2705|-0.0311|17|-0.031101353823637|17|39.96|0.04077|0.08396|0.040465332633791|0.07477176012437|181.49822535808|296.96967341084|337.11364876581|0.596|0.385|0.12696|52|20|0.0011673927550048|0.043687183031459|8883.5|1989-11-19|-0.17892|2010-10-03|0.27743|2020-03-22
2024-04-13 23:25:01|WEEKLY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|-6621.4336713702|2|360.81122379005||0|0|0.01277|5488|0.0074|12|0.0073972115172964|12|33.27|0.00106|0.07252|-0.013398868775067|0.020279428213594|30.604959178874|84.472642497744|287.90264088645|0.538|0.346|0.23478|52|22|0.0021579087232813|0.072598734835355|7566|2023-06-25|-0.34905|1991-12-29|0.39116|2014-02-02
2024-04-13 23:25:02|WEEKLY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|2439.4203664397|22|130.42241699913|0.048|1|1|0.04803|2858.5|-0.05865|39|-0.058649944669864|39|32.97|-0.0334|0.02843|-0.022797011969456|-0.014719416289941|22.48162623262|41.935455760459|421.11079130894|0.54|0.349|0.20563|63|26|0.0018299714013346|0.066385457578646|4775|2018-01-14|-0.26562|2008-10-05|0.25|1999-09-05
2024-04-13 23:25:03|WEEKLY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2983.3336104623|10|179.72212984589|0.1707|1|2|0.11558|3581|0.0703|27|0.070301867815511|27|35.41|0.01747|0.10597|0.1076882647194|0.16517651466113|181.41406694948|242.48318107778|676.42611160878|0.542|0.373|0.19856|59|21|0.0021621544327931|0.066687893231649|5223|2015-12-06|-0.33286|1990-09-30|0.29204|1990-09-02
2024-04-13 23:25:04|WEEKLY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|2257.9076689013|14|114.08118645698||0|0|0.11372|2446.5|-0.13425|13|-0.050637278837316|66|33.4|-0.02727|0.03884|0.069652977472854|0.13596995847635|217.10332780482|329.64614304072|667.16659900702|0.543|0.343|0.16977|35|10|0.0023323181049069|0.054596082910322|3073.3000488281|2021-06-20|-0.21202|2008-10-12|0.16589|2004-03-07
2024-04-13 23:25:06|WEEKLY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2096.2843369056|73|162.9885543648||0|0|0.24678|2617|0.2174|39|0.21739572511588|39|38.57|0.11726|0.21824|0.076462739507453|0.12225864966433|122.88713096325|184.98740172098|123.44339622641|0.435|0.391|0.26469|23|4|0.0024809071949948|0.093059332638165|6730|2007-07-22|-0.24115|2008-10-12|0.30112|2020-03-29
2024-04-13 23:25:07|WEEKLY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|-6712.1036701088|3|754.36789003627||0|0|0.01963|4545|0.0234|59|0.023399558498896|59|33.81|-0.02411|0.05446|-0.0067058176338971|0.034612922596312|45.473032603776|134.66461942738|201.51636945967|0.484|0.339|0.19142|62|21|0.0015026358436606|0.062433965681602|9324|2024-03-24|-0.49723|2024-03-31|0.327|2020-03-29
2024-04-13 23:25:08|WEEKLY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-364.29062816044|139|18.710173079986|0.3371|-1|1|0.33705|350.7|0.42204|49|0.42204301075269|49|36.3|0.0145|0.06316|0.095105100440258|0.17675621805214|323.20622506303|537.82269333927|164.94215984425|0.481|0.278|0.21085|54|20|0.0014082221163012|0.06576897521449|1150|1988-07-10|-0.23171|1997-12-14|0.25874|1998-01-25
2024-04-13 23:25:09|WEEKLY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|3266.3012036135|75|161.56626546217|0.8072|1|2|0.75034|3814|-0.17943|26|0.33170822760546|70|36.8|-0.01455|0.03667|0.016453441617597|0.067152419580542|80.281413388312|289.44553835052|969.25031766201|0.636|0.436|0.18261|55|24|0.0020617874165872|0.059381625357483|3826|2024-04-14|-0.20843|2008-10-12|0.35884|1999-04-11
2024-04-13 23:25:10|WEEKLY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|-475.10329189703|142|35.871435944093|0.7851|-1|1|0.78507|406|0.24032|30|0.2403151674327|30|34.95|-0.02706|0.04223|0.051973883391927|0.077197071886329|168.70762341268|222.13957058227|19.859127135178|0.536|0.375|0.21283|56|21|0.0004517683508103|0.06647462821735|4902.5|1985-02-17|-0.32273|2019-02-03|0.29811|1999-10-03
2024-04-13 23:25:12|WEEKLY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2074.6739826217|22|105.66302469214||0|0|0.30273|2461.5|-0.17653|4|-0.01593137254902|61|37.76|0.0024|0.04607|0.03045029094944|0.041318701033324|107.10330011239|136.8789823925|273.5|0.564|0.382|0.1782|55|23|0.0013576739752145|0.05771323164919|2461.5|2024-04-14|-0.23458|2008-10-12|0.25123|2002-03-10
2024-04-13 23:25:13|WEEKLY|04782|949876|/equities/sumitomo-forestry|TOPIX500|4068.0931986103|18|279.63560046324|0.1531|1|1|0.15309|4828|0.56822|62|0.56821559933778|62|27.22|-0.04988|0.00312|-0.021855034025774|0.010999584085852|21.486584921664|69.064441672965|382.08294502073|0.556|0.397|0.17144|63|23|0.0017440993071594|0.057158660508083|5053|2024-04-14|-0.22|1997-10-05|0.22959|2020-08-16
2024-04-13 23:25:14|WEEKLY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|4092.0348285571|60|216.56059628959|0.5978|1|2|0.53247|4743|-0.12286|17|-0.12285508225805|17|41.61|0.23533|0.31846|0.33887858523153|0.51069334611181|323.86710512643|242.74230720882|463.18359375|0.531|0.327|0.2327|49|19|0.0023567063870353|0.076969061010486|8120|2007-08-12|-0.30928|2001-12-09|0.31113|1988-08-21
2024-04-13 23:25:15|WEEKLY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4379.3183088961|4|278.72723036797|0.1497|1|1|0.1497|5307|-0.03319|35|0.036536222163472|17|31.27|0.00248|0.0554|0.059690487921304|0.095556104982564|503.81097521699|645.92009322172|276.16173881691|0.701|0.418|0.21001|67|36|0.0018180362249762|0.070783312678741|6625|2022-04-03|-0.20313|2008-10-05|0.29529|2008-11-30
2024-04-13 23:25:16|WEEKLY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|2828.2109060554|41|161.09805536504|0.2378|1|1|0.23781|3300|-0.17084|16|0.3929972665336|114|48.57|0.0697|0.13838|0.080549746743067|0.16897042081218|137.5202083652|192.604030782|478.26086956522|0.478|0.304|0.21181|23|8|0.0027571477960242|0.070720121002593|9335|2006-01-29|-0.2215|2002-10-06|0.2616|2002-06-09
2024-04-13 23:25:17|WEEKLY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|7723.851202746|42|412.11017525857|0.498|1|2|0.45348|8952|0.18584|18|0.18583936999626|18|36.93|0.07378|0.12166|0.16815599367202|0.20170892700547|529.40764248889|414.40334499813|227.20812182741|0.517|0.379|0.1648|29|10|0.0020211870503597|0.06230773381295|13900|2006-04-16|-0.22333|2003-02-23|0.24211|2009-03-22
2024-04-13 23:25:18|WEEKLY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|-3981.0801654159|26|159.25642644912||0|0|-0.0914|3821|-0.15417|16|-0.15416666666667|16|38.39|0.01289|0.07665|0.098199787112225|0.14119038956359|592.23563657231|538.8064699549|239.66630389359|0.574|0.352|0.22153|54|22|0.0018153860819828|0.071489938036225|10400|1989-04-02|-0.25316|2008-10-12|0.464|2000-02-27
2024-04-13 23:25:19|WEEKLY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4734.37531843|46|359.04156052333|0.7349|1|2|0.63884|5949|-0.16049|23|-0.17161016949153|4|32.59|0.03915|0.10427|0.16345734123599|0.23160356802357|3042.7086794493|3126.7150857497|1829.3357246902|0.619|0.413|0.22271|63|31|0.0029327168732126|0.073923860819828|6062|2024-04-14|-0.26502|1998-10-04|0.39623|1998-10-25
2024-04-13 23:25:20|WEEKLY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1613.7735076219|49|93.825497459369|0.5244|1|1|0.52445|1933|-0.13824|8|0.23893044136863|25|34.75|-0.0087|0.04739|0.034771826152988|0.066631264564574|151.0674901918|221.12768888042|904.96252095761|0.593|0.339|0.19106|59|26|0.0020733698760724|0.060673703527169|2313|2015-04-05|-0.28251|1998-10-11|0.3277|1987-06-21
2024-04-13 23:25:21|WEEKLY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|4300.7024694628|91|192.28929992054|0.4082|1|1|0.40816|4485|-0.01194|53|-0.011936339522546|53|33.84|0.06106|0.13077|0.22319238693134|0.25816511144258|1658.5568911204|1156.7337095544|826.72811059908|0.535|0.419|0.18566|43|15|0.0024829579288026|0.061694291262136|5770|2018-05-20|-0.24145|2008-10-12|0.26113|1999-05-30
2024-04-13 23:25:23|WEEKLY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|4469.5154594005|10|236.4948468665|0.0483|1|1|0.04828|5189|-0.06417|33|-0.06416632164437|33|32.47|-0.08127|-0.04428|-0.044871089276645|-0.040151499499577|65.288477379595|70.804886051899|159.41628264209|0.471|0.412|0.1357|17|6|0.0012972727272727|0.045948413547237|5810|2016-02-07|-0.10723|2020-03-15|0.10881|2021-08-15
2024-04-13 23:25:24|WEEKLY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|4465.0430239343|74|205.71758295172|0.2329|1|2|0.20428|4504|-0.11475|12|-0.078296703296703|28|36.36|0.00811|0.05255|0.019371180951686|0.07970444772002|104.00444032752|284.42097823586|135.22276732236|0.615|0.436|0.17743|39|15|0.0011926961770624|0.059836753856472|7040|2019-06-02|-0.30556|2001-09-02|0.25469|1999-11-07
2024-04-13 23:25:25|WEEKLY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4083.0568640444|3|754.85228801481||0|0|-0.05449|1838.5|-0.65434|42|-0.65434179222839|42|33.81|-0.035|0.02961|-0.00060556224672223|0.023932442606951|34.026530690155|70.204058418759|371.41414141414|0.565|0.403|0.18684|62|25|0.0019779313632031|0.063687116301239|7680|2018-08-12|-0.74465|2024-03-31|0.28514|2000-04-30
2024-04-13 23:25:26|WEEKLY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|-4911.5973625217|3|806.7824541739||0|0|0.06174|2500|-0.67343|18|-0.67342811619071|18|32.77|0.0306|0.11166|-0.11721075178236|-0.11649572133056|2.6318411038822|11.373977976479|727.16698335238|0.545|0.295|0.1963|44|17|0.002980228531856|0.065906537396122|15725|2022-01-02|-0.68215|2024-03-31|0.45738|2000-02-27
2024-04-13 23:25:27|WEEKLY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2209.8085319291|44|165.81914916039||0|0|0.27958|2606.5|-0.0236|12|-0.023595708221622|12|30.33|-0.04879|0.01128|-0.049407455536929|-0.015562112162811|20.276060367496|59.870885461068|107.2633744856|0.667|0.424|0.20588|33|17|0.0014350766283525|0.075086599616858|4780|2006-04-09|-0.22418|2008-10-26|0.2253|2020-03-29
2024-04-13 23:25:28|WEEKLY|04796|952364|/equities/tadano-ltd|TOPIX500|1121.1947270012|9|70.101757666256|0.0229|1|1|0.02286|1342.5|0.07023|40|0.0702313852252|40|40.96|0.16128|0.2398|0.2690930059315|0.46351225030286|1714.8134011078|3383.5683914615|662.63571547676|0.569|0.353|0.18845|51|18|0.002302837386743|0.069266995708155|2297.5|1990-07-22|-0.22553|1998-04-05|0.31837|2003-07-27
2024-04-13 23:25:29|WEEKLY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|3098.5091212661|15|154.60753725815|0.2148|1|2|0.18077|3537|-0.17609|13|0.11710526315789|34|35.32|-0.17787|0.18198|-0.049753685369134|0.38685554929095|-3690.2572703352|1972.7060642163|189.14438502674|0.61|0.39|0.22627|59|24|0.0056248093422307|0.074569961868446|12500|1989-12-10|-0.90294|2009-01-11|8.88571|2012-07-29
2024-04-13 23:25:30|WEEKLY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|4596.1738923296|4|353.55574416391||0|0|-0.06358|5508|-0.24619|3|-0.003167898627244|42|41.08|0.23741|0.29366|0.37178711858092|0.68735311004516|3306.5583553115|7005.7765685081|485.28634361233|0.706|0.392|0.19476|51|27|0.0034236034318398|0.065202940896092|9950|1989-04-02|-0.79404|2008-12-28|3.84234|2012-07-22
2024-04-13 23:25:31|WEEKLY|04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|8299.971896486|20|96.67603450467|0.3618|1|2|-0.01208|8590|-0.5582|1|-0.054334058157872|15|33.32|-0.06693|-0.0078|-0.090181117547582|-0.016029028241743|28.161884199577|81.910088973678|126.88330871492|0.526|0.368|0.13918|19|7|0.0011807055214724|0.049094463190184|14130|2018-10-07|-0.14219|2020-03-15|0.56808|2023-12-03
2024-04-13 23:25:32|WEEKLY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|3974.6466594084|62|303.65196302864||0|0|0.93769|4478|-0.07488|14|0.25405092592593|91|34.53|-0.01377|0.04233|0.015038445058605|0.070187550457371|86.983674892422|262.87542858967|1124.5604878766|0.508|0.339|0.20023|59|21|0.0023434604385129|0.066221296472831|5110|2024-03-10|-0.28052|2020-03-22|0.40017|2020-03-29
2024-04-13 23:25:34|WEEKLY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|-3911.9212171909|132|206.55512019965|0.3924|-1|1|0.39242|3688|0.37467|31|0.37467256446511|31|28.93|-0.0009|0.08225|0.066390445873803|0.12321554990578|203.43813410507|608.68148609671|377.36621774943|0.515|0.382|0.23982|68|22|0.0025013298379409|0.08282447092469|9100|2000-04-30|-0.33964|2008-10-12|0.29688|2000-04-23
2024-04-13 23:25:35|WEEKLY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|-1224.0832974965|6|63.277765832181|0.0948|-1|1|0.09484|1026|0.00599|36|0.0059932580868145|36|33.76|0.00746|0.07414|0.032798767182429|0.02196415179705|146.55302307582|98.553921649591|216|0.565|0.419|0.19794|62|21|0.0014295662535748|0.060699108674928|3260|2000-03-05|-0.32752|2008-10-12|0.376|2020-03-29
2024-04-13 23:25:35|WEEKLY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|2155.0806721546|10|103.63977594847|0.1415|1|1|0.14147|2521.5|-0.15292|8|0.55016181229773|84|35.41|0.06658|0.12011|0.13442281399761|0.16328162264104|1748.4454416345|966.91302912459|331.77631578947|0.678|0.458|0.18758|59|29|0.0016868922783603|0.062773565300286|8780|1989-12-31|-0.21215|2008-10-12|0.28153|1986-10-12
2024-04-13 23:25:36|WEEKLY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4050.7560841817|8|128.29524510991|-0.0665|1|1|-0.06653|4139|0.18787|89|0.18786799405343|89|42.67|0.04608|0.10512|0.070611241658825|0.10506211854996|204.3308862123|225.88012669405|612.73131014064|0.51|0.347|0.15153|49|20|0.0014783794089609|0.047648436606292|8430|2007-06-10|-0.25314|2008-10-12|0.23256|1990-09-02
2024-04-13 23:25:37|WEEKLY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|3866.7379695343|61|282.08734348855|1.9187|1|1|1.91865|4772|0.00849|28|-0.13119072708114|25|37.05|0.01691|0.08934|0.12981764581284|0.17705185361177|1019.9757926282|843.13580790476|720.95480042086|0.545|0.345|0.17919|55|19|0.0021070448045758|0.066789408960915|6250|2000-02-20|-0.18568|2016-02-14|0.27875|2001-01-21
2024-04-13 23:25:39|WEEKLY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6713.9644309566|88|415.97095141395|0.5987|1|2|0.55296|7726|-0.17542|18|-0.17541899441341|18|32.97|-0.02715|0.04303|-0.015312291910492|-0.0067629681667281|38.685630172144|55.631358291445|457.72853179986|0.475|0.361|0.21204|61|20|0.0020431220209724|0.069727988560534|8228|2024-03-10|-0.2951|2008-10-12|0.25785|2002-03-10
2024-04-13 23:25:40|WEEKLY|04807|952290|/equities/technopro-holdings|TOPIX500|-3562.3732849507|7|193.40788741872||0|0|-0.00971|3017|-0.13692|15|-0.1369150779896|15|39.92|-0.03092|0.04453|0.12018457540269|0.14587099881785|173.14913906919|174.58950246452|459.41829509954|0.5|0.417|0.21936|12|5|0.004566618556701|0.071597608247423|4150|2022-11-06|-0.31068|2020-03-15|0.25|2022-02-06
2024-04-13 23:25:41|WEEKLY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|1285.405338266|2|62.948220577989|0.0574|1|1|0.05736|1511.5|-0.08501|21|-0.091302720164421|28|39.57|-0.00272|0.04765|-0.0049754508020562|0.038435789947222|31.892825554068|122.21867147038|71.97619047619|0.623|0.358|0.17875|53|24|0.00075440896091516|0.060390185891325|5000|1989-08-06|-0.23077|2008-10-12|0.33333|2000-01-16
2024-04-13 23:25:42|WEEKLY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4019.7839037164|3|467.42796790547||0|0|0.03702|2627|-0.39992|19|-0.39991715293624|19|37.43|0.00311|0.06754|-0.0075174757962797|0.022357769441139|40.494315911374|108.18868239238|399.66530485125|0.607|0.375|0.18286|56|26|0.0017529599618684|0.058307449952336|6029|2024-03-10|-0.51631|2024-03-31|0.32217|1988-09-04
2024-04-13 23:25:43|WEEKLY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|2334.9011776534|114|163.06483370248||0|0|0.88473|2747|0.07845|53|-0.18030050083472|5|39.69|0.05947|0.1269|0.078102767126605|0.13923005690659|358.94990493319|503.0187214954|717.23237597911|0.633|0.388|0.17529|49|23|0.0020133138969874|0.058559766763849|2931.5|2024-03-10|-0.20925|2007-08-19|0.40345|2016-07-17
2024-04-13 23:25:45|WEEKLY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|1099.1156782838|7|72.433766863378|0.101|1|1|0.10096|1319.5|0.03091|101|0.030914852170413|101|37.04|-0.01669|0.0209|0.026591733391712|0.024172626311517|118.6200676862|99.560382549633|91.188666205944|0.588|0.392|0.15281|51|26|0.00057549340369393|0.048675023746702|2083.3000488281|1989-12-17|-0.14843|2013-05-26|0.29775|2020-03-22
2024-04-13 23:25:46|WEEKLY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|722.6623442787|75|52.232667594068||0|0|1.13995|883.8|-0.1733|31|-0.075886557724909|9|36.8|-0.03819|0.01967|-0.03071454979024|-0.016085453279518|32.911793364953|62.185132297193|384.76273379843|0.473|0.327|0.15855|55|16|0.0014678741658723|0.054811205910391|1485.4000244141|1990-01-14|-0.20455|2016-02-07|0.25726|1984-04-29
2024-04-13 23:25:47|WEEKLY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|977.0165265819|7|78.029127072885|0.0863|1|2|0.05947|1202.5|0.5455|96|0.54549916169062|96|34.82|-0.00384|0.0403|0.024214395475998|0.060665206476198|122.63115803504|254.78614954937|445.86575660847|0.65|0.433|0.13668|60|27|0.0013515751789976|0.046372548926014|1638|2015-08-16|-0.18149|2008-10-12|0.29186|2020-03-29
2024-04-13 23:25:48|WEEKLY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|2989.014498971|9|190.82850034301|0.1441|1|1|0.14409|3573|-0.11099|32|-0.016100805040252|20|33.66|-0.00086|0.07775|0.053366042189391|0.092713743454675|148.38428463755|282.63234596736|78.816759401297|0.566|0.377|0.25732|53|21|0.0020317912946429|0.086826277901786|10711.099609375|1990-04-15|-0.30952|1993-11-28|0.50345|1993-12-05
2024-04-13 23:25:48|WEEKLY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|-3491.0023210594|39|169.10997227991||0|0|0.05657|3269|-0.15835|21|0.10794129465218|32|33.21|0.01233|0.0847|0.059152171214429|0.064647473674276|183.58566518808|149.82683447277|168.67905056759|0.708|0.417|0.2129|24|13|0.0023925269461078|0.066404095808383|4320|2022-09-18|-0.67423|2016-09-04|0.36746|2008-11-16
2024-04-13 23:25:50|WEEKLY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|1415.8583393697|75|69.237953187091||0|0|0.41323|1645|0.04668|49|-0.048593681015983|13|35.51|-0.01653|0.04443|0.0059700565903453|0.055557460054688|31.389690336323|103.46749971701|365.55555555555|0.579|0.404|0.19034|57|25|0.0016764394661582|0.06398561963775|2184.5|1989-12-24|-0.23137|2008-10-12|0.31868|2000-05-21
2024-04-13 23:25:51|WEEKLY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4071.7227589143|26|167.87935591661||0|0|-0.01023|3556|0.06184|27|0.06184012066365|27|32.11|-0.0091|0.02928|-0.01338134385821|0.038118735367074|29.657994513775|160.07909349068|376.41578850967|0.594|0.406|0.14893|64|31|0.0012610769230769|0.047244408653846|8932|1989-11-19|-0.17283|1986-10-19|0.28|1986-08-17
2024-04-13 23:25:52|WEEKLY|04818|946084|/equities/toda-corp|TOPIX500|897.67237501341|83|50.212862871742|0.3188|1|1|0.31883|1015.5|-0.04762|47|0.029592139549377|41|30.09|-0.03503|0.02847|0.022409768367683|0.04875261083046|65.52931472717|131.24713123327|500.492868678|0.567|0.373|0.19712|67|22|0.0019625691134414|0.066288069590086|1996.8000488281|1990-07-22|-0.23268|1990-09-30|0.35241|1998-01-25
2024-04-13 23:25:53|WEEKLY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-5326.2390714168|28|221.72620097525|0.0286|-1|1|0.02862|4888|-0.03786|24|-0.037858508604206|24|30.46|-0.02913|0.01526|0.02888262836511|0.086687052695471|156.56733712621|561.27230985858|1102.1420518602|0.559|0.382|0.15878|68|29|0.0019534699714013|0.051840772163966|5933|2023-07-16|-0.28028|2008-10-12|0.24863|1984-11-11
2024-04-13 23:25:54|WEEKLY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2988.7353624207|31|180.25487919309||0|0|0.30883|3632|-0.26893|30|-0.26893353941267|30|44|-0.01337|0.04986|0.0087798909325594|0.096780520007851|70.656913434317|342.83135074885|533.88212041322|0.596|0.362|0.16948|47|21|0.0015455195424214|0.054073274547188|7180|2020-11-29|-0.19403|1990-09-30|0.31586|2020-03-22
2024-04-13 23:25:56|WEEKLY|04821|952722|/equities/toho-holdings|TOPIX500|3207.5978416849|73|154.80071943836||0|0|0.67033|3648|-0.18054|16|-0.050678130260486|16|35.49|0.07961|0.15607|0.20772777421898|0.30030451396937|1567.6842859165|1384.1369573496|346.60332541568|0.51|0.333|0.18496|51|18|0.0021409989373007|0.063015531349628|3753|2024-04-14|-0.304|1990-08-26|0.375|1999-02-21
2024-04-13 23:25:57|WEEKLY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|1027.0334497908|5|67.405516736413|0.1394|1|2|0.09181|1260.5|-0.24394|12|0.28832116361548|32|38.07|0.01184|0.05623|0.014057646461226|0.046684256297773|90.617627484471|181.11683957328|129.98865464909|0.582|0.327|0.15031|55|21|0.00092212106768351|0.050427287893232|4402|1989-01-08|-0.20944|2011-03-20|0.36864|2013-04-14
2024-04-13 23:25:58|WEEKLY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-1109.1628540127|35|47.261530396824||0|0|0.03912|1068.5|0.37214|57|0.37213740458015|57|33.29|-0.00194|0.07242|0.065580899631273|0.15607831025043|28.550295571061|276.26591379753|262.85362853628|0.565|0.371|0.22659|62|26|0.002007335557674|0.074090119161106|2373|2018-06-10|-0.31174|2000-04-23|0.37973|1988-11-27
2024-04-13 23:25:59|WEEKLY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4143.8412374319|47|215.7195875227|0.6425|1|2|0.57711|4796|0.39792|122|0.39792048647072|122|44.08|0.01572|0.06516|0.11731466146067|0.21193190739064|299.62757448629|393.27999033379|721.52849585118|0.52|0.32|0.15588|25|10|0.0027012282229965|0.05955318815331|4869|2024-04-14|-0.35618|2008-11-23|0.24809|2009-03-22
2024-04-13 23:26:00|WEEKLY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|2443.8671258762|6|128.54429137458||0|0|0.11181|2903.5|-0.21862|19|0.10473838527606|37|38.05|0.05251|0.13435|0.11053757533372|0.1934657580913|181.042418187|545.57492534336|187.83153760418|0.727|0.473|0.22774|55|28|0.0018034175405148|0.070839180171592|11500|2007-03-04|-0.39407|2016-02-07|0.56471|2016-05-15
2024-04-13 23:26:02|WEEKLY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|746.64684335883|43|93.601056282735||0|0|0.89128|1045.5|-0.1812|39|-0.0030959752321982|13|38.79|0.07568|0.15907|0.16064022596329|0.23080774240535|1756.3891253883|1992.0958869428|90.653692010544|0.604|0.415|0.15905|53|24|0.0014376120114395|0.060050300285987|9143.849609375|1987-04-26|-0.55304|2011-03-20|0.58947|2011-06-19
2024-04-13 23:26:03|WEEKLY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|32455.279182555|63|2480.5041984976|1.4947|1|1|1.49474|39500|1.2219|86|1.2218957453136|86|34.51|0.05367|0.15902|0.063555551978242|0.11701394252131|194.43044753094|372.99478404375|1272.1827190043|0.458|0.305|0.22771|59|19|0.0031304528122021|0.077209456625358|40850|2024-04-07|-0.64875|2018-01-21|0.37132|2000-04-23
2024-04-13 23:26:04|WEEKLY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3024.6375482816|1|223.62081723948||-1|0|0|3843|-0.22311|8|0.45451280613946|109|36.81|0.0082|0.05747|-0.020336937967558|-0.0030863163746078|26.606798000945|64.83782103245|491.87252784373|0.667|0.404|0.1526|57|25|0.0015075309818875|0.052548660629171|7718.3999023438|1987-04-26|-0.215|1986-10-26|0.39122|1985-09-29
2024-04-13 23:26:05|WEEKLY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|3847.6432240182|61|277.17242629484|0.8355|1|2|0.77427|4276|0.36807|41|0.36806658482182|41|34.64|-0.01605|0.04836|0.0097842774333518|0.052727903176539|57.382693101976|142.91836959744|317.04605581728|0.6|0.364|0.2016|55|23|0.0016889007633588|0.064407078880407|4871|2024-03-10|-0.21096|2008-10-12|0.20252|1990-01-14
2024-04-13 23:26:06|WEEKLY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|2133.4618905359|46|162.26270315469|0.4959|1|1|0.49585|2706|0.02951|26|0.34197264218862|131|34.8|0.04621|0.10896|-0.021556189449779|0.011591065227597|12.239265859236|50.459456989453|595.64166249399|0.593|0.373|0.24797|59|30|0.0027243136320305|0.080779246901811|4418.2001953125|1989-11-19|-0.32862|1997-12-21|0.45306|2008-12-14
2024-04-13 23:26:08|WEEKLY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1775.0958345477|7|92.032212204915|0.0171|1|2|-0.01613|1891|0.15671|118|0.15670650730412|118|35.46|0.05319|0.10519|0.022575367679204|0.032630244716818|105.89557046764|119.42358403792|368.61598440546|0.678|0.373|0.17881|59|27|0.0016914299332698|0.059576773117255|6120|1989-11-19|-0.27721|2008-10-12|0.49688|2000-03-12
2024-04-13 23:26:09|WEEKLY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|1014.3995348456|49|74.982125591701|0.7203|1|2|0.64592|1229.5|-0.06867|22|-0.016877637130802|24|33.33|-0.01421|0.02209|-0.035187163732449|-0.00079824553384893|67.997723926674|99.230985944302|127.67393561786|0.6|0.333|0.16356|15|6|0.0015387226277372|0.058349854014599|1266.5|2024-03-31|-0.27221|2020-03-15|0.2761|2020-03-29
2024-04-13 23:26:09|WEEKLY|04833|952609|/equities/topcon-corp|TOPIX500|1482.1326059734|8|96.779196387185||0|0|-0.0227|1743.5|-0.04511|30|-0.045593756723265|21|35.44|0.20248|0.29424|0.34383260316335|0.50268142700381|2001.4329553987|1976.3296878347|331.0233452804|0.61|0.407|0.24264|59|22|0.0024783222116301|0.07644279313632|3230|2015-04-12|-0.35277|2016-02-07|0.50282|1995-11-12
2024-04-13 23:26:10|WEEKLY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3480.9909861201|62|218.47895044137|0.7491|1|2|0.67803|3742|-0.0878|10|0.0011614143741847|49|37.04|-0.02186|0.03068|0.014240502886172|0.057584641179752|87.327105659583|208.97739023812|317.98095213595|0.582|0.382|0.15813|55|21|0.0012600190657769|0.053721153479504|4323.7998046875|1990-01-07|-0.24265|2008-10-12|0.22965|2020-03-29
2024-04-13 23:26:11|WEEKLY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-792.64740379612|13|33.848837459527|-0.0286|-1|1|-0.02858|737.8|0.08037|66|0.080368079830301|66|38.63|-0.00895|0.03639|0.04116536726574|0.062206154703289|215.08288329902|264.80951311295|166.5462726395|0.63|0.407|0.14982|54|26|0.00098499523355577|0.054271854146807|1208|2017-11-12|-0.23474|2020-03-15|0.2155|2020-03-29
2024-04-13 23:26:13|WEEKLY|04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH|-4643.6226690601|59|16.086800718026||0|0|0.07273|4590|-0.16655|5|0.35798720201044|58|30.67|-0.03801|0.03572|-0.01893800452594|0.063809465761915|17.778020115382|169.0736794388|109.28571428571|0.485|0.303|0.19424|66|20|0.0012965033621518|0.066479495677233|15000|1989-06-04|-0.36539|2017-01-01|0.26209|2020-03-29
2024-04-13 23:26:14|WEEKLY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|1905.5208084796|8|88.159730506809|0.0588|1|1|0.05881|2169.5|-0.14565|18|-0.049132947976879|15|28.64|-0.02383|0.03209|-0.0039092119068543|0.012693976286749|20.844474444427|45.952507095665|474.62261453322|0.616|0.425|0.21208|73|33|0.0021099666348904|0.073697678741658|2733|2017-11-12|-0.2699|2008-10-12|0.26728|1998-01-25
2024-04-13 23:26:15|WEEKLY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3705.1203544263|7|198.29321519123|0.0443|1|1|0.04427|4340|0.03236|40|-0.14781746031746|19|35.46|0.05864|0.10018|0.13013703765315|0.21819257576012|799.81940797454|985.71404409647|481.15299334812|0.593|0.356|0.17135|59|28|0.0016782078169685|0.057965066730219|7380|2021-02-14|-0.30709|2008-10-12|0.28983|2008-11-02
2024-04-13 23:26:16|WEEKLY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|2247.1730958891|5|115.67968769896|-0.0654|1|1|-0.06545|2399|-0.07834|18|0.34188275084555|37|34.33|-0.01148|0.04966|0.045611242891801|0.069685377000815|175.82289671939|164.3851882098|464.38252291418|0.443|0.246|0.18115|61|22|0.0017877502383222|0.064280977121068|4166.7001953125|1990-08-12|-0.22734|2020-03-22|0.3367|2020-03-29
2024-04-13 23:26:17|WEEKLY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|8000.0456920708|24|557.14766314088|0.4631|1|2|0.19425|9554|-0.00295|22|-0.0029513888888889|22|34.02|-0.03677|0.01596|0.012927584672959|0.080692544267473|64.123947739123|320.0659692544|3078.9559703026|0.59|0.393|0.16126|61|25|0.0023857864632984|0.053226482364156|9909|2024-03-31|-0.22964|2008-10-12|0.24146|2023-11-05
2024-04-13 23:26:19|WEEKLY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|2362.4892023532|48|174.15065186866|0.7831|1|2|0.74985|2966|-0.17058|9|-0.17284839771783|41|28.89|-0.02131|0.05408|-0.052259485687063|-0.033537594489283|4.1383822772184|25.266116341842|857.72125642056|0.606|0.38|0.23113|71|31|0.0028439084842707|0.07754183508103|3869.1999511719|1989-12-24|-0.30233|1990-04-08|0.44037|2009-03-29
2024-04-13 23:26:20|WEEKLY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|1022.9460380822|32|42.473112746037|0.0449|1|1|0.04487|1141|0.15086|113|-0.0029190366944206|26|32.81|-0.02161|0.02196|0.0006617268741001|0.027274075950304|50.789435762331|123.87867592655|47.740585774059|0.651|0.381|0.18067|63|31|0.00062082936129647|0.060849251668255|10400|1989-11-12|-0.28205|2008-10-12|0.24625|1992-08-30
2024-04-13 23:26:21|WEEKLY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|2768.029427425|4|186.85205459524|0.0309|1|2|-0.02794|3305|-0.15686|16|0.28790534618755|71|31.78|0.03905|0.11198|0.10584138481091|0.19846342072065|286.30628664828|628.61578419182|337.24489795918|0.659|0.415|0.20494|41|16|0.0026092419601838|0.073555819295559|8290|2000-03-05|-0.32481|2000-11-19|0.52642|1999-10-03
2024-04-13 23:26:22|WEEKLY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-2707.8223028229|19|137.96753268676||0|0|-0.08212|2563|-0.00098|54|-0.11685490877498|11|38.66|0.08508|0.16237|0.20851872366821|0.29787763250177|577.27968347281|815.40908988588|321.17794486216|0.563|0.406|0.2101|32|12|0.0022168446215139|0.068077243027889|3920|2007-12-16|-0.23529|2008-10-05|0.28533|2004-04-25
2024-04-13 23:26:22|WEEKLY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|13134.349405241|46|953.93493156648|0.7169|1|2|0.63348|14440|-0.18554|3|-0.1855421686747|3|36|0.00681|0.06855|0.044647404474761|0.10964857890345|154.1002838857|444.60930293725|1895.2617846554|0.579|0.386|0.16057|57|18|0.0021889031950405|0.055055073915117|16265|2024-03-24|-0.32273|1992-01-12|0.24072|1987-01-25
2024-04-13 23:26:24|WEEKLY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|3264.2465335238|46|194.44843594858|0.8721|1|1|0.87211|3762|-0.20123|33|-0.201230228471|33|29.75|-0.04503|0.00763|-0.018213936522656|0.036914574203537|28.464063509823|174.49904206269|1868.8524306841|0.565|0.348|0.15273|69|25|0.002126720686368|0.051141387035272|3891|2024-03-31|-0.21078|2008-10-12|0.27568|1999-12-19
2024-04-13 23:26:25|WEEKLY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|8770.3235449449|71|546.31764286489|0.9418|1|1|0.94184|10350|-0.16886|45|-0.15555555555556|11|34.37|0.01106|0.06932|0.075684567992716|0.14265973970896|411.59639519265|794.03402547408|2696.7171258961|0.593|0.356|0.18319|59|28|0.00266397521449|0.062738374642517|10635|2024-03-24|-0.32075|2008-10-12|0.33982|2020-03-29
2024-04-13 23:26:26|WEEKLY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6941.8165203827|23|462.15465408569|0.2469|1|2|0.18025|8126|0.05916|33|0.05915941799989|33|30.58|0.08294|0.17454|0.22596439896938|0.35765028940673|206.73532398487|225.5680115973|596.053671896|0.535|0.326|0.203|43|18|0.0035159386686612|0.080741780104712|16500|2000-02-20|-0.33666|2008-10-12|0.72264|1999-10-03
2024-04-13 23:26:27|WEEKLY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|1798.3492393959|9|79.669884826801|0.0184|1|2|-0.00228|1965.5|-0.19684|19|0.097852448931635|63|35.4|0.04984|0.11357|0.014675655930387|0.037488192778546|79.442208990243|106.05561341381|103.44736842105|0.56|0.32|0.20823|25|8|0.0018844344904815|0.072448577827548|4090|2014-01-26|-0.51961|2016-09-18|0.2994|2009-04-12
2024-04-13 23:26:28|WEEKLY|04850|946150|/equities/tsumura---co|TOPIX500|3186.0657350957|6|231.1447549681|0.3893|1|2|0.11572|3953|-0.05446|139|0.11089473409759|43|41.04|-0.01266|0.09367|0.027741159700855|0.07516264057989|90.166120432688|218.67183519897|227.70737327189|0.549|0.373|0.18318|51|15|0.001516167778837|0.062576005719733|4745|2017-06-25|-0.2163|1997-02-16|0.40777|1993-04-04
2024-04-13 23:26:30|WEEKLY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|-12426.456033622|11|627.98534454069|0.0437|-1|1|0.0437|10505|0.0887|37|0.088701684836472|37|29.66|-0.05915|0.01499|-0.010325194050232|0.042832246316118|32.964343588578|84.583531625536|421.04208416834|0.625|0.469|0.18873|32|13|0.0023821167883212|0.05729157455683|16780|2018-05-27|-0.27564|2008-10-12|0.27742|2008-03-23
2024-04-13 23:26:30|WEEKLY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|1777.0071994801|61|138.66426683996|0.5917|1|1|0.59171|2265|-0.15602|33|-0.15602409638554|33|35.33|0.00347|0.04261|-0.020775873691307|-0.010738586971723|45.610909242376|71.583171424719|63.802816901409|0.697|0.394|0.17195|33|17|0.00043190048939641|0.057591941272431|4100|2000-11-12|-0.1502|2001-11-04|0.20087|2005-03-20
2024-04-13 23:26:31|WEEKLY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|2463.7236356187|9|105.84212146042|0.1248|1|2|0.10559|2827|0.10673|30|0.1067335243553|30|40.98|0.02626|0.07003|0.023846761772755|0.072032352550725|86.906965523678|186.2082807324|147.06340988356|0.647|0.392|0.22716|51|27|0.0014218398474738|0.068941625357483|10100|1989-04-23|-0.24171|1990-09-30|0.47104|1990-09-02
2024-04-13 23:26:32|WEEKLY|04854|946219|/equities/ulvac-inc|TOPIX500|8385.2944937409|75|524.76165187773||0|0|0.59968|9918|0.59714|76|0.59714272994862|76|33.34|-0.00339|0.12348|0.12356351253202|0.20341133528455|243.54307320889|370.66249328334|226.95652173913|0.448|0.31|0.25236|29|5|0.0029800384245917|0.08748818443804|10310|2024-04-07|-0.23337|2011-07-31|0.3591|2013-11-17
2024-04-13 23:26:33|WEEKLY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|-5288.1066994644|27|221.20223315478|0.0975|-1|1|0.0975|4628|0.06878|66|0.068778657774073|66|43.17|0.05741|0.10961|0.13087631336261|0.21649887748664|541.26769807703|1339.8202237907|3159.0443686007|0.563|0.417|0.17248|48|17|0.0024282650142993|0.053825552907531|5958|2023-08-13|-0.19732|2008-10-12|0.21205|1992-10-18
2024-04-13 23:26:35|WEEKLY|04856|946231|/equities/ushio-inc|TOPIX500|1790.3899477452|73|94.095250566101||0|0|0.10131|2011|-0.06148|15|-0.15150739102872|14|38.23|-0.04169|0.03925|-0.013779575920622|0.046785761025406|35.003011088646|161.54433551419|345.65143385936|0.528|0.358|0.19825|53|17|0.0017520019065777|0.066601277407054|3170|2000-07-09|-0.22241|1990-09-30|0.39113|2013-05-12
2024-04-13 23:26:36|WEEKLY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1842.0908743705|8|207.61362479015||0|0|0.53627|1202|0.1058|41|0.10580204778157|41|43.14|0.01521|0.05087|0.049035990120628|0.12375595631803|161.97575249033|280.31407118878|515.87982832618|0.607|0.357|0.16758|28|13|0.0021609711934156|0.052236205761317|2994|2023-12-10|-0.51969|2024-03-31|0.16231|2008-10-19
2024-04-13 23:26:37|WEEKLY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|3279.6240284302|98|161.27151232385|0.6471|1|2|0.6114|3421|0.05812|53|0.058122915674131|53|39.24|-0.01554|0.01905|-0.0077666023799213|0.01461877390888|55.635235349883|98.004551986638|233.35607094134|0.588|0.353|0.14986|51|24|0.00099159199237369|0.048351005719733|3820|2024-03-31|-0.20863|1990-08-26|0.15881|2001-04-15
2024-04-13 23:26:38|WEEKLY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|-2742.0455857541|40|140.36146422168|0.1248|-1|1|0.12482|2377|-0.09266|18|-0.092659166579641|18|43|0.05783|0.15858|0.29988031809194|0.3755327427454|485.96296431244|574.44467807657|950.8|0.389|0.333|0.1773|18|4|0.00373950799508|0.060518302583026|5035|2020-08-02|-0.19771|2008-10-12|0.19597|2013-02-24
2024-04-13 23:26:39|WEEKLY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4463.8040558945|3|466.93468529816||0|0|0.01592|3090|-0.11452|17|0.059630262825153|55|37.68|-0.02487|0.02879|-0.0057517171986309|0.014760883281311|62.362349894664|91.141622623934|82.620320855615|0.579|0.395|0.14076|38|15|0.00059981868898187|0.048545788005579|9978|2019-12-01|-0.52112|2024-03-31|0.2|2000-05-14
2024-04-13 23:26:40|WEEKLY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|-3531.522564046|47|176.92418801535||0|0|0.67878|2952|-0.14361|27|-0.038720538720539|15|35.36|0.00629|0.06029|0.00076453517322931|0.022911755281249|48.205522239886|94.326617975617|369.50806230918|0.621|0.362|0.19743|58|29|0.0017477539341917|0.059774549356223|10430|2023-05-07|-0.50504|2023-10-01|0.26016|1998-01-25
2024-04-13 23:26:41|WEEKLY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|-468.66085256174|23|13.752037265306|-0.0661|-1|1|-0.06609|458.1|0.03269|52|0.032690450872563|52|34.63|0.12315|0.21866|0.31026704013215|0.37378916962331|4840.9061892239|3893.0304545645|1440.5660914911|0.558|0.442|0.20693|52|15|0.0032387657707076|0.069505271530444|1559|2006-01-15|-0.23109|1992-08-02|0.44968|1994-08-28
2024-04-13 23:26:42|WEEKLY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|1362.4178083464|42|94.090685283169|0.6699|1|2|0.63856|1583.5|0.13366|63|0.13365988782426|63|28.13|-0.0493|-0.00775|-0.012607591709019|-0.0074965018951386|60.825389949749|79.116380958192|94.820359281437|0.581|0.355|0.1801|31|12|0.00086993428258488|0.056575104052574|1712|2024-03-10|-0.23358|2008-10-12|0.2736|2020-03-29
2024-04-13 23:26:43|WEEKLY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3750.5121877867|37|176.50406259556||0|0|0.27411|3252|-0.19713|11|-0.19713261648746|11|36.82|0.02606|0.0881|0.03769225175248|0.090054228122615|126.25926445765|254.12497793528|715.82656556927|0.554|0.339|0.20795|56|24|0.0021924261201144|0.068665943755958|7490|2021-09-19|-0.32836|2008-10-12|0.42857|1999-11-28
2024-04-13 23:26:44|WEEKLY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1235.7493626009|45|67.425191219725|0.1575|1|2|0.11897|1415.5|-0.19531|12|-0.03443367728748|17|31.6|-0.01109|0.04961|0.018205023557323|0.07372315528513|96.105865839348|273.34585101056|996.83098591549|0.477|0.292|0.19441|65|20|0.0023276930409914|0.065949571020019|1476|2024-02-18|-0.2379|2016-02-14|0.31107|2008-11-02
2024-04-13 23:26:46|WEEKLY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2481.8880370263|8|105.13043869766||0|0|0.08124|2160|0.02565|54|0.025652392975519|54|47.52|0.08318|0.12034|0.12197380523485|0.22184942204879|1209.1117620223|1669.0449142945|365.2968111943|0.705|0.409|0.16485|44|22|0.0013290419447092|0.054069642516683|4050|2000-01-09|-0.23238|2008-10-12|0.30122|2020-03-29
2024-04-13 23:26:47|WEEKLY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|7709.1091874811|202|347.06551938011||0|0|2.61876|8410|-0.06294|36|-0.14535050071531|24|30.11|-0.02462|0.05446|0.05187593260998|0.13208751701409|43.022608798657|210.2538281795|1244.0828402367|0.556|0.381|0.20185|63|19|0.0024734175405148|0.068705276453765|8967|2024-03-31|-0.2357|2008-10-12|0.31887|2004-03-28
2024-04-13 23:26:48|WEEKLY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|3177.2297181285|93|258.17297610531|1.241|1|1|1.24098|3850|-0.03118|11|-0.031184474624932|11|30.86|-0.03002|0.01875|0.0045036779353464|0.043513354475391|61.773187865567|169.17650362494|643.48990114508|0.585|0.385|0.1631|65|28|0.0016077788369876|0.052263021925643|4133|2024-02-18|-0.20876|2020-05-03|0.23993|2020-03-22
2024-04-13 23:26:49|WEEKLY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|8418.9860738848|73|352.12138404599||0|0|0.29624|8957|-0.04856|59|-0.052600471851775|7|38.85|0.01763|0.05967|0.11114608897938|0.19790672669031|301.37965455345|516.25889053002|995.22222222222|0.487|0.333|0.15144|39|13|0.0020701260239445|0.049274467548834|9611|2024-03-24|-0.16092|1995-04-16|0.16364|2020-03-22
2024-04-13 23:26:50|WEEKLY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5429.9220485362|7|458.37094818661|0.0559|1|2|0.02193|6431|0.13106|29|0.13106114541893|29|34.3|0.12014|0.18677|0.21914943171491|0.41418862407421|2979.3854445721|16197.726831126|1045.6910569106|0.574|0.361|0.21837|61|22|0.0027797902764538|0.075756086749285|6877|2024-03-10|-0.26027|1998-10-18|0.34419|2002-12-01
2024-04-13 23:26:51|WEEKLY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2985.1740970312|49|172.50299380158|0.4475|1|1|0.44749|3542|-0.16247|19|-0.04830421377184|20|30.6|-0.05082|0.01055|-0.064952671456123|-0.02951801114941|4.7703573680948|37.683407767484|531.27342660076|0.552|0.343|0.21747|67|31|0.0021267540514776|0.071688722592946|3599|2024-03-24|-0.27329|1987-10-25|0.46996|2020-03-29
2024-04-13 23:26:52|WEEKLY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|3535.7389188139|97|190.39944272823|1.2298|1|1|1.22979|4027|0.10411|30|0.10410641989589|30|39.25|-0.00405|0.06719|0.054772346823163|0.086458693482824|132.75959382804|213.7092926106|929.37920919677|0.549|0.412|0.18931|51|17|0.0021003050524309|0.064864499523356|4195|2024-03-24|-0.24423|2008-10-12|0.3587|1987-09-06
2024-04-13 23:26:53|WEEKLY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|-3522.6642821772|1|166.51550894832||1|0|0|2931|0.18329|52|0.18328623334679|52|11.97|-0.01499|0.03756|0.015316348070351|0.058347190987403|147.43711554779|1012.9391467798|95.317073170732|0.503|0.329|0.09695|149|22|0.00089893998878295|0.043614447560292|3585|2023-11-05|-0.30907|2008-10-12|0.36206|1990-10-07
2024-04-13 23:26:54|WEEKLY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-438.87354979892|6|23.107854001985||0|0|0.06129|363|0.06988|22|0.069881761081844|22|40.38|0.43921|0.59502|0.67970459898935|1.073669878679|-772.25899110753|12606.804440404|14069.767857922|0.618|0.412|0.27357|34|14|0.0066294629898404|0.087645413642961|950|2006-01-01|-0.33778|2000-11-26|1.3075|1999-04-11
2024-04-13 23:26:55|WEEKLY|04875|952499|/equities/zenkoku-hosho|TOPIX500|5126.7190021596|18|175.26928363198||0|0|0.03795|5415|0.01144|27|0.011435284998427|27|33.65|-0.04865|0.01602|-0.027221721619917|0.1203847253843|47.305879330479|178.50215750484|761.0681658468|0.647|0.353|0.20269|17|7|0.0045624278438031|0.059426926994907|5880|2021-09-19|-0.21995|2016-02-14|0.39423|2013-02-10
2024-04-13 23:26:57|WEEKLY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|-7384.3051756839|19|419.10172522797|0.1659|-1|1|0.16593|6072|0.97826|42|0.97826086956522|42|26.33|0.16514|0.24381|0.32740942739121|0.49826163901809|1771.1448057151|5541.3056522737|17056.180506339|0.673|0.481|0.19928|52|22|0.0053928983417448|0.063205832732516|9274|2023-11-19|-0.2915|2008-02-17|0.52463|1999-04-11
2024-04-13 23:26:57|WEEKLY|04877|946140|/equities/zeon-corp|TOPIX500|-1440.00621196|24|62.779867700083||0|0|-0.11603|1361|-0.17133|3|-0.035830618892508|30|35.78|0.02447|0.09247|0.061062990042322|0.11481722690529|183.58005683981|298.58659284669|422.67080745342|0.483|0.259|0.22275|58|21|0.0021340562440419|0.072664647283127|1842|2021-03-28|-0.25192|2007-11-11|0.40506|1987-03-15
2024-04-13 23:26:58|WEEKLY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|3358.9266919958|22|225.47281384503|0.118|1|2|0.10171|3423|-0.14201|52|-0.14201423717059|52|43.68|0.25013|0.36453|0.11305663721386|0.23858857661884|194.69443111903|334.9377684644|3336.2573595587|0.579|0.368|0.26178|19|8|0.0062444653349001|0.093449224441833|4875|2018-07-22|-0.2216|2009-11-15|0.43403|2008-01-13
2024-04-13 23:26:59|WEEKLY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|348.52521567842|7|27.158261440527|0.176|1|1|0.17602|461|-0.09804|41|-0.15602836879433|13|35.46|0.05318|0.14663|0.10482104342871|0.13132440353366|414.89532015892|339.1935761525|27.386680129959|0.627|0.424|0.2613|59|27|0.0017534604385129|0.085436796949476|6140|1991-04-21|-0.4875|2000-10-29|0.58042|1998-11-15
2024-04-13 23:27:00|WEEKLY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|933.99265377548|10|45.009823675471|0.134|1|2|0.10894|1079|-0.19533|8|1.2801120448179|149|36.65|0.01993|0.07829|0.074616269198665|0.087097346796697|483.1740967763|372.75771118562|189.19867141777|0.614|0.439|0.19084|57|24|0.0014183698760725|0.064531177311725|1292|2007-10-28|-0.30178|2008-10-26|0.31579|2023-02-19
2024-04-13 23:27:02|WEEKLY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|2071.0522666552|47|167.06591111495|1.5068|1|1|1.50679|2770|0.27299|44|0.27298850574713|44|43.66|0.09294|0.16861|0.17862351495221|0.23702595081719|2072.6408983968|1870.7262649989|756.0043794058|0.574|0.362|0.2276|47|18|0.0025051715919924|0.0735687607245|2770|2024-04-14|-0.26075|2008-10-12|0.38909|2020-11-08
2024-04-13 23:27:03|WEEKLY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|1104.2068445537|18|75.944151970495|0.3989|1|1|0.39891|1287|-0.169|10|-0.17070600632244|14|34.11|0.0138|0.08456|0.028201210526208|0.075969841876266|40.074266434519|172.12101505222|82.5|0.623|0.393|0.2118|61|30|0.001389323164919|0.07069652049571|9380|1989-12-10|-0.35714|2002-11-10|0.36|1988-07-03
2024-04-13 23:27:04|WEEKLY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|800.00574823376|13|24.499603179197|0.0289|1|2|0.02405|809|-0.01152|15|-0.04406364749082|16|31.65|0.00774|0.07061|0.025773435260272|0.083643106609207|68.367762649998|188.96157947401|132.77531859641|0.703|0.432|0.20048|37|21|0.0015094843617921|0.061739644970414|1861|2006-01-22|-0.21625|2020-03-15|0.28188|2003-10-19
2024-04-13 23:27:05|WEEKLY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|1595.0127589381|18|317.39690365821|1.9619|1|2|1.79903|1727|-0.23169|5|-0.23168654173765|5|32.02|0.01999|0.09298|0.033605248204047|0.10173394540537|17.839579507097|142.06357208195|108.19446515658|0.615|0.446|0.239|65|26|0.002014304099142|0.080313770257388|10192.299804688|1990-06-03|-0.33274|2020-03-22|0.46684|2020-03-29
2024-04-13 23:27:06|WEEKLY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|-626.24235578698|23|33.822706736095|0.1714|-1|1|0.17138|527|0.31134|65|0.31134020618557|65|31.45|0.00879|0.07975|0.11382499144231|0.14750757137118|323.42315453405|237.63533751521|9.605044584908|0.545|0.364|0.21161|66|28|0.0006093565300286|0.076868183984747|19980|2000-08-20|-0.28501|2008-10-26|0.378|1999-09-05
2024-04-13 23:27:07|WEEKLY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|997.11806953296|10|58.9781212261|0.1305|1|2|0.11437|1179|-0.18212|8|0.14970735251948|30|34.25|0.01265|0.07428|0.036054696213131|0.046535854267383|146.01200409541|162.63861673524|15.378193616086|0.59|0.377|0.22192|61|25|0.00059222116301239|0.073206811248808|12600|1989-12-31|-0.24242|2008-10-12|0.34389|1998-10-25
2024-04-13 23:27:08|WEEKLY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|1152.1425134316|12|102.35948593664|-0.0727|1|1|-0.0727|1352|0.26244|35|0.26243902439024|35|34.21|0.12465|0.23182|0.25021949162824|0.36605415372734|1443.2976584062|4596.3575328056|81.588318141272|0.59|0.443|0.27589|61|20|0.0023878836987607|0.09471438036225|26850|2007-05-27|-0.30603|2008-10-12|0.41111|1998-07-05
2024-04-13 23:27:09|WEEKLY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|853.00220743181|50|72.834403993412|0.8482|1|2|0.78727|983|0.08991|27|0.089912280701754|27|33.52|-0.06812|-0.00627|-0.052339197713366|-0.0057283454728443|44.40337434228|85.056182665732|166.0472972973|0.48|0.36|0.17119|25|10|0.0013410146561443|0.055583370913191|1105|2024-03-31|-0.21601|2008-10-12|0.20132|2008-11-02
2024-04-13 23:27:10|WEEKLY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|-1250.4176402517|92|91.24638913075||0|0|0.50412|1023|0.06329|9|0.063286026924598|9|32.37|-0.02714|0.05678|0.035054166744181|0.047286681548572|71.03708925733|89.283983121115|44.094827586207|0.548|0.371|0.24783|62|23|0.0014426358436606|0.082527378455672|13140|2006-02-12|-0.29388|2008-10-12|0.32623|2008-02-24
2024-04-13 23:27:11|WEEKLY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|156.39258691662|2|19.332223925013|0.1174|1|2|-0.10573|203|-0.22088|16|-0.22088353413655|16|35.54|-0.01248|0.06032|0.015966642763274|0.034495942851034|55.355085316348|83.287904510738|15.859375|0.508|0.373|0.2283|59|16|0.0005924404194471|0.075063098188751|9030|1990-01-14|-0.33708|2008-10-12|0.53425|1998-01-25
2024-04-13 23:27:13|WEEKLY|04891|949806|/equities/a2-corp?cid=949806|ASX200|5.2176112314241|11|0.31764498763802|0.2389|1|2|0.15936|5.82|0.15059|45|0.16798417277563|33|51.22|1.65798|2.02583|3.4331949812674|5.7454609040909|2092.1413737988|2334.1726457656|1048.6486660642|0.556|0.333|0.21082|9|4|0.0068389808917197|0.079907282377919|20.049999237061|2020-06-21|-0.22358|2020-12-20|0.37811|2015-12-20
2024-04-13 23:27:13|WEEKLY|04892|7433|/equities/abacus-prop|ASX200|-1.2614415666857|37|0.074788807622731|0.088|-1|1|0.088|1.14|-0.09556|26|-0.095562799920819|26|49.14|0.00213|0.07554|0.082652337385028|0.043108293298014|218.70346007723|133.96261334879|21.468926515622|0.591|0.409|0.13362|22|10|-0.00015735899731423|0.055214333034915|9.9799995422363|2007-03-25|-0.53515|2018-07-15|0.57522|2008-11-16
2024-04-13 23:27:15|WEEKLY|04893|7722|/equities/adelaide-brighton|ASX200|2.9779922296339|17|0.057335955244523|0.319|1|2|0.04319|3.14|0.12367|14|0.12366916483341|14|41.06|0.03506|0.11458|0.12008916895075|0.19222834862008|583.87535202998|1122.6487441823|410.45753772818|0.472|0.34|0.16929|53|16|0.0017234762773723|0.059098357664234|6.9632840156555|2018-07-15|-0.26101|2020-07-05|0.32599|2023-12-24
2024-04-13 23:27:16|WEEKLY|04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH|-94.701314419519|47|8.9387707610961|0.424|-1|1|0.424|66.47|2.6279|43|2.6279017695142|43|25.2|0.03239|0.33364|0.85091762633611|0.85091762633611|1179.0295326241|1179.0295326241|5192.9689614393|0.5|0.5|0.35985|10|3|0.018212617449664|0.12536687919463|160.05000305176|2021-02-14|-0.46472|2020-03-22|0.53537|2020-03-29
2024-04-13 23:27:17|WEEKLY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|-9.817861727813|28|0.48027266822611||0|0|0.13449|9.01|0.29317|27|0.29316765226832|27|36.92|0.00302|0.03838|-0.012728789079621|-0.0011932183125028|78.938929610325|92.968502383129|63.450706689468|0.5|0.333|0.13695|24|11|3.2869660460022E-5|0.047398258488499|28.190000534058|2017-04-16|-0.16516|2007-10-21|0.18949|2022-01-16
2024-04-13 23:27:19|WEEKLY|04896|7462|/equities/als-ltd|ASX200|11.654304415361|19|0.65278897112484|0.0787|1|2|0.06008|13.41|-0.1325|24|-0.14797861412568|8|18.62|0.02525|0.08419|0.061594429875806|0.10743233357856|482.64007125938|1230.0200417181|7449.9996191924|0.514|0.367|0.09771|109|24|0.0030472021484375|0.04267724609375|14.140000343323|2021-11-21|-0.25993|2009-02-08|0.27059|2009-03-22
2024-04-13 23:27:20|WEEKLY|04897|101951|/equities/altium-ltd|ASX200|59.58598634294|86|1.9330039928644|0.9553|1|2|0.79748|65.59|0.09493|33|0.09493462674603|33|28.98|0.04567|0.20544|0.17270551010827|0.20859027631491|322.67402617055|307.51324141975|2503.435084078|0.537|0.39|0.27951|41|11|0.0056982953652789|0.088268546739984|67|2024-02-18|-0.45798|2002-04-14|0.66667|2010-09-19
2024-04-13 23:27:21|WEEKLY|04898|629|/equities/alumina-limited|ASX200|1.1647823365217|14|0.11090588862083||0|0|0.36986|1.5|-0.27742|41|-0.27741932953309|41|33.51|0.00704|0.06367|-0.025319437635399|0.010974236714424|15.668676743743|79.42935114801|116.45962845019|0.612|0.358|0.20241|67|34|0.0014177945084145|0.069153777679362|7.2249999046326|2007-07-15|-0.39618|1987-10-25|0.25304|1999-04-18
2024-04-13 23:27:22|WEEKLY|04899|621|/equities/amcor-limited|ASX200|-15.076523305889|62|0.46231680337442||0|0|0.14206|13.89|-0.04201|41|-0.042011781094608|41|39.7|-0.00178|0.04601|0.069490421860426|0.12167827850831|207.12820050102|302.00605771186|1098.023754972|0.556|0.37|0.14113|54|24|0.0015726439909297|0.044230666666667|19.030000686646|2022-08-21|-0.30012|1987-10-25|0.17623|1987-08-30
2024-04-13 23:27:23|WEEKLY|04900|630|/equities/amp-limited|ASX200|0.99549105194845|9|0.059002987452222|0.0628|1|1|0.06278|1.185|-0.05189|17|-0.14859442673115|10|46.17|0.02793|0.09079|-0.032609322912548|-0.016782031943195|49.975417952222|67.75149136266|9.5773048484315|0.517|0.414|0.17883|29|11|-0.00076157386785449|0.055603221974759|13.449000358582|1998-08-02|-0.39517|2003-05-11|0.41634|2003-08-31
2024-04-13 23:27:25|WEEKLY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|36.429713512492|60|1.7270857021119|0.1912|1|1|0.19115|39.32|0.05619|70|0.056188175445808|70|31.54|-0.15076|-0.05262|-0.074970895620537|-0.074970895620537|72.024505828777|72.024505828777|108.8895016068|0.308|0.308|0.15702|13|2|0.00092121535181237|0.053465586353945|42.349998474121|2024-04-07|-0.22988|2020-03-15|0.24093|2019-12-01
2024-04-13 23:27:26|WEEKLY|04902|7689|/equities/ansell-limited|ASX200|22.789813203876|19|1.1833956495708|0.0621|1|1|0.06214|25.98|-0.23207|20|0.13425924261481|31|36.72|-0.00673|0.05155|0.022212423159409|0.085097454812066|110.92564334187|474.37210052039|784.89425955759|0.607|0.41|0.15724|61|25|0.0015895084145261|0.052661417183348|44.069999694824|2021-07-04|-0.28083|1987-10-25|0.25851|2020-04-05
2024-04-13 23:27:27|WEEKLY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|26.810600358442|38|0.82980114731546||0|0|0.12384|28.95|-0.10055|22|-0.10055209317969|22|30.42|5.0E-5|0.04481|0.034041204827409|0.077548915161638|223.80331734379|463.03475082993|1836.9290113208|0.507|0.342|0.13627|73|26|0.0018873914968999|0.045853981399469|36.956001281738|2015-04-12|-0.22429|1987-10-25|0.19567|1988-05-29
2024-04-13 23:27:28|WEEKLY|04904|7374|/equities/ap-eagers|ASX200|12.096535346049|91|0.82165179913016|0.0803|1|1|0.08026|13.19|-0.11731|23|-0.11731213931223|23|19.11|0.04324|0.08405|0.082351063100806|0.11296871093715|549.8778293469|765.77924253171|2806.3828965613|0.443|0.354|0.09589|79|21|0.00297528125|0.04285856875|17.569997787476|2021-04-25|-0.41718|2020-03-22|0.31728|2020-05-03
2024-04-13 23:27:29|WEEKLY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|-8.956090323155|42|0.30784100473747|0.1342|-1|1|0.13416|8.39|-0.12664|31|-0.1266388582286|31|42.93|-0.04946|-0.00631|-0.061972380612104|-0.035489481498425|39.871944132634|70.215137518371|476.97558906774|0.464|0.286|0.14677|28|12|0.0017262992759453|0.046357409493162|12.25|2022-08-14|-0.14069|2020-03-15|0.17835|2006-08-20
2024-04-13 23:27:31|WEEKLY|04906|947527|/equities/appen-ltd|ASX200|0.38337304857458|6|0.19112355334072|0.0662|1|1|0.06623|0.805|-0.58511|13|-0.58510639714461|13|43.45|0.53096|0.74339|1.0652958311201|1.3492713406338|472.71345067428|732.41215127248|127.77777988023|0.545|0.455|0.41382|11|4|0.0045345548654244|0.11575933747412|42.437519073486|2020-08-30|-0.33698|2023-11-26|0.53469|2023-06-04
2024-04-13 23:27:32|WEEKLY|04907|7778|/equities/arb-corp|ASX200|34.703531915043|63|2.1432462845191||0|0|0.18683|39.64|1.48785|85|1.4878460708242|85|22.05|0.05468|0.13171|0.15410249590683|0.23963190824344|4039.8085567668|14737.541815191|39639.998798965|0.571|0.429|0.09876|77|15|0.0043562329545455|0.043319403409091|55|2022-01-02|-0.33333|1987-11-29|0.28571|1989-01-29
2024-04-13 23:27:33|WEEKLY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|41.059387808007|63|1.7986655751838|0.1292|1|1|0.12922|41.16|0.29535|68|0.29534692050943|68|47.79|0.46544|0.56069|1.0132241175227|1.4016767932186|17198.936981398|18329.977918858|5138.5767660945|0.483|0.345|0.23653|29|13|0.0042358770718232|0.069809682320442|49.650001525879|2021-11-07|-0.4691|2003-02-09|0.22026|2016-05-15
2024-04-13 23:27:34|WEEKLY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|60.803550010551|17|2.1100824020625|0.0309|1|1|0.03094|63.97|-0.07752|23|0.071699638035491|38|29.2|-0.02001|0.03959|0.062969469798483|0.15698607923283|246.15143667015|564.49120739243|1571.7444354453|0.533|0.311|0.13706|45|17|0.0026676616541353|0.045752473684211|95.830001831055|2021-11-28|-0.19823|2008-03-09|0.45313|1998-11-29
2024-04-13 23:27:35|WEEKLY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-5.9374519457985|83|0.22591200839018|0.1927|-1|1|0.19272|5.32|0.00741|117|0.0074142108623967|117|47.07|0.01513|0.08764|0.14207457318036|0.24716730804333|199.32719454623|258.36795749732|578.2608777341|0.5|0.357|0.21607|14|6|0.0031759244264507|0.061935087719298|7.9806299209595|2020-02-23|-0.20261|2020-03-15|0.21429|2010-06-20
2024-04-13 23:27:37|WEEKLY|04911|7786|/equities/austbrokers-hldg|ASX200|-31.351621481767|25|1.4172851599499|-0.093|-1|1|-0.09296|29.04|0.22771|61|0.22770872840277|61|58.5|0.07447|0.15907|0.3461559315124|0.48213783176796|273.54286082747|340.97809958175|1262.6087616342|0.313|0.25|0.19159|16|3|0.00329053125|0.055561510416667|31.959999084473|2024-02-25|-0.17455|2020-03-29|0.16711|2015-08-30
2024-04-13 23:27:38|WEEKLY|04912|14232|/equities/akl-airport?cid=14232|ASX200|7.1266106227309|18|0.24815552072757|-0.0579|1|1|-0.05792|7.32|0.00432|40|0.0043232578025099|40|29.16|0.01468|0.04579|-0.00069711356754658|0.044815981486554|70.519095278472|159.70331141226|1013.8504352708|0.605|0.326|0.11035|43|22|0.002443808025177|0.04226115656963|9.4499998092651|2019-08-11|-0.26009|2020-03-22|0.18266|2000-06-04
2024-04-13 23:27:39|WEEKLY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|3.6073280704893|9|0.13255734798388|0.0356|1|2|0.02046|3.99|-0.12034|20|-0.071808505747696|15|40.59|-0.02306|0.01508|-0.046087320717239|-0.031236012646001|73.085502324276|83.083807748762|140.49296232827|0.353|0.294|0.12807|17|6|0.0009326217765043|0.04500335243553|6.1100001335144|2019-09-22|-0.17673|2020-03-22|0.19837|2020-03-29
2024-04-13 23:27:40|WEEKLY|04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE|2.4099375194381|44|0.063354128398163|0.3777|1|1|0.37766|2.59|-0.05|59|0.048870638664687|49|41.95|-0.03846|-0.01139|9.5455238271995E-5|0.0048969046368667|92.433057910835|101.81770439369|209.0395473703|0.579|0.368|0.12687|19|10|0.0013203928571429|0.044248011904762|2.6199998855591|2021-11-21|-0.11458|2009-03-08|0.28788|2021-09-26
2024-04-13 23:27:41|WEEKLY|04915|7470|/equities/austal-ltd|ASX200|1.8783374831143|2|0.15599877223185|0.0744|1|2|0.04148|2.385|-0.12255|33|0.014925358971199|13|52.84|0.19773|0.28571|0.29486454537614|0.36769881365383|5699.2612499093|2342.1396844728|262.08790348659|0.76|0.48|0.25407|25|14|0.0022125945537065|0.078596875945537|4.9899997711182|2019-11-17|-0.31646|2015-12-13|0.31818|2003-03-23
2024-04-13 23:27:43|WEEKLY|04916|7793|/equities/bk-of-queensland|ASX200|5.7394227575933|15|0.22467314029708|-0.0439|1|1|-0.0439|5.88|0.03906|41|-0.17205691079228|23|24.59|-0.00985|0.03509|0.026360743601104|0.059471483468415|200.57834957201|527.26808788537|481.96721119254|0.632|0.448|0.11246|87|31|0.0013219043195541|0.038592833255922|17.799999237061|2007-10-21|-0.17619|1985-01-06|0.3004|2008-10-19
2024-04-13 23:27:44|WEEKLY|04917|947573|/equities/burson-group-ltd|ASX200|5.1811685190931|3|0.33877715712339|-0.0111|1|1|-0.01109|6.24|-0.19534|57|-0.1953352954093|57|47|0.09162|0.1676|0.23524837340539|0.32065199837942|262.64790873723|253.42390182934|320.98764160242|0.636|0.455|0.19066|11|5|0.003087302504817|0.060231560693642|8.6000003814697|2021-06-27|-0.2693|2020-03-22|0.18689|2016-02-21
2024-04-13 23:27:45|WEEKLY|04918|7466|/equities/beach-petro|ASX200|1.5724751747386|38|0.13400744209479|0.0093|1|1|0.00929|1.63|-0.08754|43|0.12667341677261|52|34.83|-0.07008|0.0691|0.046690431723866|0.13322669702114|-36.060814502648|351.43727845063|18.200088605669|0.54|0.381|0.32084|63|23|0.0029223666517257|0.10053350067234|12.342000007629|1981-06-07|-0.55446|1991-09-08|0.7973|2000-01-23
2024-04-13 23:27:46|WEEKLY|04919|101956|/equities/bega-cheese-ltd|ASX200|3.4458960537845|19|0.2227311895867|0.3301|1|2|0.28395|4.16|0.42246|127|0.23465763792458|65|58.36|0.19622|0.26896|0.34795996219581|0.69905423795564|330.49250211426|378.27175263443|226.08694412758|0.545|0.273|0.18363|11|4|0.0021406060606061|0.059959560606061|8.1300001144409|2016-01-03|-0.22102|2016-10-30|0.2093|2017-01-22
2024-04-13 23:27:47|WEEKLY|04920|7528|/equities/bendigo-bk|ASX200|9.2339644184782|33|0.34731069353003||0|0|0.02731|9.78|-0.06607|24|-0.054981905799941|12|24.54|-0.05176|-0.00753|-0.016152903338252|0.0088008934008382|35.536103778439|83.831759425358|329.29291712996|0.523|0.385|0.14281|65|25|0.0013817701290719|0.046375230485556|17.809999465942|2007-04-29|-0.19637|2009-02-22|0.30934|2007-03-25
2024-04-13 23:27:49|WEEKLY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|-48.053748135708|8|1.8549464918383||0|0|-0.02177|45.52|-0.10416|9|-0.10416248447331|9|35.17|0.0242|0.08038|0.069341036595904|0.13700927386424|424.9870463554|1060.8919007409|4176.1467031031|0.516|0.359|0.14897|64|20|0.0023702657218778|0.049777745792737|50.840000152588|2023-12-31|-0.22175|1987-10-25|0.41555|2008-11-30
2024-04-13 23:27:50|WEEKLY|04922|7784|/equities/blackmores-lab|ASX200|88.444218747483|13|2.0685942594652|0.0979|1|2|-0.00232|94.73|-0.28798|6|-0.066645357757412|9|23.98|0.07307|0.14396|0.094532177988607|0.15625748719188|721.91758093855|1350.0114082142|7828.9256504492|0.469|0.321|0.12797|81|21|0.0031559825997953|0.043771264073695|220.89999389648|2016-01-10|-0.22579|2019-02-24|0.2844|2021-08-29
2024-04-13 23:27:51|WEEKLY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|20.300651238179|18|1.1947829969008|0.103|1|2|0.06756|23.86|-0.04584|39|-0.045842249459441|39|38.52|0.13988|0.20354|0.30119597717086|0.53671870549493|1488.7952604228|1018.8562923923|207.17200833026|0.517|0.241|0.22028|29|12|0.0023084567901235|0.07798614638448|51.118999481201|2007-05-20|-0.2853|2009-03-01|0.53811|2012-08-19
2024-04-13 23:27:52|WEEKLY|04924|7411|/equities/boral-limited|ASX200|5.3378618972629|66|0.27554455799236|0.8716|1|1|0.87156|6.12|0.1734|73|0.86426617323062|63|34.11|0.01008|0.06026|0.063765387499471|0.11298946759749|201.92125755397|266.91313682546|544.96881079554|0.571|0.371|0.19043|35|18|0.0023110802223987|0.060547490071485|6.3299999237061|2024-03-24|-0.27723|2020-03-22|0.21012|2020-05-31
2024-04-13 23:27:54|WEEKLY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|14.056874414449|10|0.61604177284077|0.0663|1|2|0.04092|15.77|0.21042|75|0.21041876385358|75|35.7|0.02125|0.07998|0.046947314998475|0.11698129956943|230.7487493654|781.07701277635|2714.2859311897|0.571|0.381|0.13546|63|26|0.0020930159433127|0.047255398582817|16.25|2024-03-31|-0.36096|1987-10-25|0.15345|2009-03-22
2024-04-13 23:27:56|WEEKLY|04926|39192|/equities/breville-group|ASX200|23.126682985964|37|1.770870473909|0.1679|1|2|0.142|26.78|-0.26894|19|-0.18982902345838|7|32.36|0.02185|0.10769|0.093104571493375|0.17668742096509|230.59214265302|549.18658709946|3043.1819126995|0.487|0.359|0.21614|39|10|0.0040270261941448|0.070318929121726|33.610000610352|2021-08-22|-0.29004|2009-12-20|0.39333|2009-10-11
2024-04-13 23:27:57|WEEKLY|04927|7541|/equities/brickworks|ASX200|26.750207527081|12|1.3239820973861|-0.0371|1|2|-0.04362|27.19|-0.13857|17|-0.14776488896405|8|19.87|0.0136|0.05711|0.031045934776728|0.068033132824493|316.96572551665|753.53179442377|7155.2633882229|0.491|0.333|0.08037|108|24|0.0025704033379694|0.032211576263329|31.370000839233|2024-03-17|-0.25301|1987-10-25|0.26103|1990-08-26
2024-04-13 23:27:58|WEEKLY|04928|7694|/equities/bwp-trust|ASX200|-3.7853263807997|82|0.1408366803103||0|0|0.07357|3.4|-0.12183|9|-0.12183035002746|9|52.21|0.01579|0.04053|0.052403296493802|0.084898028906569|205.46772702694|236.10005126234|343.43434975909|0.708|0.5|0.11899|24|13|0.0012788230884558|0.040792008995502|4.5900001525879|2020-12-27|-0.18208|2020-03-22|0.16608|2020-03-29
2024-04-13 23:27:59|WEEKLY|04929|32468|/equities/carsales.com-ltd|ASX200|31.674830929828|86|1.5484587310531|0.5348|1|1|0.53483|34.06|-0.0154|28|-0.015398934021407|28|39.76|-0.03937|0.02731|-0.050113266662688|-0.015246931464856|68.467225465175|92.01660469782|871.32264188528|0.412|0.294|0.17792|17|7|0.0035491327201051|0.057601379763469|37|2024-03-31|-0.16667|2020-03-22|0.19752|2014-02-16
2024-04-13 23:28:00|WEEKLY|04930|102024|/equities/360-capital|ASX200|3.1976161154548|18|0.12331426025999|0.0276|1|2|-0.00602|3.3|-0.12925|10|0.12271621887796|114|44.15|-0.05851|-0.00838|-0.040369466097007|0.12271621887796|74.580205356889|112.272|189.43742726916|0.462|0.077|0.14324|13|6|0.0014575126903553|0.041352724196277|4.1900000572205|2022-01-02|-0.1523|2020-03-15|0.14145|2020-06-21
2024-04-13 23:28:02|WEEKLY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|5.9999973843686|9|0.33200077801371||0|0|-0.05337|6.74|-0.18272|17|-0.078541365188106|19|36.92|0.11196|0.18887|0.22666800872541|0.33904309014076|786.14108748375|965.23068258096|464.82755513594|0.568|0.378|0.22048|37|16|0.0030279330422125|0.075665698689956|14.420000076294|2017-12-24|-0.42018|2020-03-22|1.12791|2000-03-26
2024-04-13 23:28:03|WEEKLY|04932|947653|/equities/champion-iron-ltd|ASX200|-8.4262028872878|2|0.56040100057624||0|0|-0.04085|6.88|-0.04755|23|-0.04755042089124|23|20.47|-0.16096|0.39273|0.27483719777172|0.77464572291584|-1663.4659301524|3571.2746185625|17200.000670552|0.647|0.441|0.30102|34|10|0.016909469153515|0.10229100430416|8.75|2024-01-07|-0.5|2010-08-01|3.66667|2012-12-02
2024-04-13 23:28:04|WEEKLY|04933|7654|/equities/charter-hall|ASX200|11.368860901914|19|0.8373574962109|0.1477|1|1|0.14771|12.51|-0.16602|6|-0.16601787240944|6|33.78|0.07291|0.13379|-0.0028050861056715|0.048845010855278|69.793773246197|124.15903908689|251.71027680062|0.519|0.37|0.19864|27|10|0.0023645268817204|0.073442612903226|22.180000305176|2021-12-19|-0.26006|2020-03-22|0.38462|2009-03-22
2024-04-13 23:28:05|WEEKLY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.2864818803361|18|0.17194989297683|-0.0241|1|2|-0.06824|3.55|-0.11905|26|-0.11904756006961|26|28.46|-0.05329|-0.0227|-0.096934005449918|-0.089837183416991|66.419655959965|75.32452081014|94.233715994983|0.308|0.231|0.10801|13|4|0.00028121447028424|0.041704031007752|5.9725661277771|2019-09-08|-0.1858|2020-03-22|0.11722|2020-04-12
2024-04-13 23:28:05|WEEKLY|04935|13574|/equities/charter-hall-retail-reit|ASX200|3.2211905199552|18|0.17155670188474|-0.0474|1|2|-0.0984|3.39|0.05287|83|-0.089520212070742|5|37.51|-0.00136|0.0328|0.047979998807321|0.050027884364488|225.0835792374|202.25379255081|72.6532401474|0.667|0.462|0.11363|39|17|0.00075360810810811|0.050091777027027|11.5|2007-06-10|-0.44048|2008-11-02|0.35165|2009-07-19
2024-04-13 23:28:07|WEEKLY|04936|14585|/equities/chorus?cid=14585|ASX200|-7.6225672177723|32|0.26937334073916|0.0267|-1|1|0.02672|6.92|0.03947|107|0.039473680541419|107|38.44|-0.00217|0.07962|0.099139432279585|0.12567566343282|173.09421082816|189.50745117437|273.51779266988|0.5|0.438|0.15357|16|6|0.0023251547987616|0.052535077399381|8.7799997329712|2020-09-20|-0.21711|2013-11-10|0.29319|2014-12-07
2024-04-13 23:28:08|WEEKLY|04937|634|/equities/leighton-holdings-limited|ASX200|20.289481851718|11|0.57850592227082|0.1537|1|2|-0.00045|22|-0.21067|13|-0.15988905647233|25|29.3|0.0113|0.07634|0.033942522762988|0.10515217813072|116.56469058359|610.4792501882|3188.4058081185|0.62|0.38|0.18833|71|33|0.0029434880382775|0.062233023923445|63.529998779297|2007-12-09|-0.35714|1987-10-25|0.34948|2022-02-27
2024-04-13 23:28:09|WEEKLY|04938|8681|/equities/transpac-indu-grp|ASX200|2.3167767204935|3|0.12857031970367|-0.0441|1|1|-0.04412|2.6|0.01326|59|0.013259156170567|59|38.52|0.00867|0.09835|0.010424586399102|0.11090699602144|55.656473943928|143.75061479041|143.48785058682|0.52|0.32|0.20966|25|9|0.0019884041450777|0.073731937823834|10.222999572754|2007-07-22|-0.35707|2009-02-22|0.68889|2008-12-21
2024-04-13 23:28:10|WEEKLY|04939|7384|/equities/clinuvel-phrm|ASX200|-17.541836379571|59|1.376689944427||0|0|0.24688|15.1|0.0157|30|0.015704127129523|30|38.33|0.13759|0.3081|-0.063660875626715|0.079110060485585|10.48526227365|93.954659975337|1170.5426998447|0.467|0.333|0.33961|30|10|0.0057059023178808|0.11165764072848|45.880001068115|2019-10-13|-0.45263|2014-09-28|0.7|2003-08-17
2024-04-13 23:28:11|WEEKLY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|293.92954618878|55|14.769884237967|0.3783|1|2|0.35223|320.06|-0.03258|27|-0.012901413957305|32|38.51|0.21891|0.28016|0.42562604977065|0.7499075163074|819.15247013409|2010.4729894083|11036.551277011|0.568|0.351|0.15537|37|18|0.003965693035835|0.053250175794456|350.17001342773|2024-03-03|-0.29066|2011-09-18|0.24262|2002-08-04
2024-04-13 23:28:13|WEEKLY|04941|7255|/equities/codan|ASX200|8.7977995310878|63|0.665394082928||0|0|0.91727|10.66|0.77692|62|0.77692298945591|62|43.35|0.38711|0.53005|0.69249434628123|1.0016914709318|8146.4270239502|5820.7857801591|801.50372206347|0.609|0.391|0.2395|23|8|0.0039325401322002|0.077660462700661|19.430000305176|2021-06-06|-0.41549|2013-12-15|0.3|2016-04-17
2024-04-13 23:28:14|WEEKLY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|15.115472599294|7|0.51807228565712||0|0|-0.05445|16.15|-0.12774|27|-0.12774122549033|27|25|-0.09149|-0.04604|-0.063147960372707|-0.061152314493591|67.003708247364|72.290297719598|126.85466829169|0.545|0.455|0.12392|11|5|0.0012625978647687|0.040713879003559|19.64999961853|2022-08-21|-0.11076|2020-03-01|0.10486|2020-03-08
2024-04-13 23:28:15|WEEKLY|04943|101963|/equities/collins-fd|ASX200|-11.673807686571|7|0.51414229452724||0|0|0.00692|10.05|0.10825|35|0.10825459025304|35|36.44|0.01383|0.07735|-0.036216077564146|0.066755448268838|49.077109731647|130.88643069566|483.17310381571|0.611|0.389|0.20574|18|7|0.0035521450151057|0.065583489425982|14.300000190735|2021-12-05|-0.36316|2011-11-06|0.2488|2015-12-06
2024-04-13 23:28:16|WEEKLY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|109.01934816968|18|3.6209101285646|0.0876|1|2|0.05606|116.24|-0.04559|18|-0.045590258163261|18|33|0.00767|0.04829|0.035263082071355|0.1088214710517|152.93197395398|393.49344697932|1826.2372669866|0.529|0.333|0.11613|51|21|0.0021245294117647|0.038886476470588|121.54000091553|2024-03-10|-0.1989|2008-11-16|0.12394|2009-03-22
2024-04-13 23:28:17|WEEKLY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|23.592916033915|39|1.1706948206653|0.1301|1|1|0.13005|28.24|0.67811|114|0.67810805204374|114|39|0.12664|0.20043|0.070233430104851|0.21144582676476|119.34394609474|651.06614970576|20171.428322062|0.564|0.333|0.16913|39|15|0.0044396215522771|0.059965984605516|28.430000305176|2024-04-14|-0.28652|2002-01-13|0.28846|2003-08-31
2024-04-13 23:28:19|WEEKLY|04946|101966|/equities/corp-trav-f|ASX200|-19.955379684348|8|1.115126357999||0|0|-0.00672|16.47|-0.18145|5|-0.18145179201929|5|38.22|-0.02095|0.10004|0.041763108256411|0.13676215709194|67.632078194798|156.28454120716|1035.8489916731|0.556|0.444|0.2318|18|6|0.0051933237410072|0.076947395683453|32.908092498779|2018-09-09|-0.39351|2020-03-22|0.45633|2020-03-29
2024-04-13 23:28:20|WEEKLY|04947|958287|/equities/costa-group-holdings-ltd|ASX200|-3.330383298302|23|0.058180155589412||0|0|-0.1193|3.19|0.02795|52|0.027950324114189|52|42.4|0.13185|0.25964|1.0078245921164|1.0078245921164|307.1206215|307.1206215|159.26110952602|0.2|0.2|0.20683|10|1|0.0023704708520179|0.06892735426009|8.2469396591187|2018-06-24|-0.3474|2019-01-13|0.20588|2023-07-09
2024-04-13 23:28:21|WEEKLY|04948|7774|/equities/credit-corp|ASX200|15.194033700596|12|1.2103022980991|-0.0081|1|1|-0.00813|17.07|0.04654|16|-0.13553640026115|12|36.91|0.18293|0.29871|0.48577005839904|0.6776601215614|7013.7274070674|11311.131163069|3793.3333660055|0.485|0.364|0.20914|33|10|0.0053675345809601|0.073151285598047|37.990001678467|2020-02-23|-0.76942|2008-02-17|0.42188|2008-03-30
2024-04-13 23:28:22|WEEKLY|04949|7194|/equities/cromwell-corp|ASX200|-0.45910611221481|82|0.028587734848879|0.3696|-1|1|0.36957|0.435|-0.16364|9|-0.16363635444116|9|14.45|0.10967|0.19502|0.096168932925504|0.139145306884|3118.8913085775|12772.754413732|426.47059854753|0.691|0.545|0.09658|110|12|0.0043915988023952|0.047371119760479|2.3129999637604|1987-10-04|-0.80653|1992-06-28|1.2|1999-01-17
2024-04-13 23:28:23|WEEKLY|04950|10537|/equities/crown|ASX200/EAFAGROWTH|12.319087055649|31|0.24863766719036||0|0|0.13432|13.09|0.14599|58|0.14598535935919|58|38.32|0.02435|0.06303|-0.029793856600758|-0.047270855353997|69.60877215336|69.101956230221|95.897439695294|0.526|0.368|0.16101|19|8|0.0007795382585752|0.055842189973615|18.219999313354|2014-01-19|-0.25366|2020-03-22|0.19574|2021-03-28
2024-04-13 23:28:25|WEEKLY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|275.51254849614|19|8.8047774430353|0.0554|1|1|0.05537|281.7|0.03937|25|-0.069670538140916|27|46.67|0.151|0.24108|0.25278661095351|0.47959915084491|2590.4881125944|7798.2033652581|35212.501001172|0.636|0.394|0.13873|33|11|0.0044887804878049|0.051811103979461|342.75|2020-02-23|-0.18773|2008-11-23|0.30435|1999-08-08
2024-04-13 23:28:26|WEEKLY|04952|7215|/equities/csr-limited|ASX200|8.1702335251488|72|0.22325538353399|0.761|1|1|0.76096|8.84|0.23586|101|0.23585676981172|101|42.88|0.04195|0.10146|0.14251144444316|0.1742486613515|864.32838022205|740.19123427759|323.45408060851|0.451|0.333|0.17216|51|15|0.0013348671390611|0.058129911426041|8.8599996566772|2024-04-14|-0.26153|2009-02-22|0.23417|2024-02-25
2024-04-13 23:28:27|WEEKLY|04953|1167286|/equities/deterra-royalties|ASX200|-5.439083242238|1|0.22969441407935||0|0|0|4.73|-0.18372|12|-0.10229640397087|37|30.17|-0.11712|-0.10569|-0.15418647888868|-0.12074135881074|50.996012841084|77.2749137|102.82608950296|0.667|0.333|0.16803|6|4|0.00083342541436464|0.057681049723757|5.5549998283386|2024-02-04|-0.14565|2020-11-01|0.10323|2020-12-06
2024-04-13 23:28:28|WEEKLY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|6.7686105735927|10|0.35709557450038|-0.051|1|1|-0.05096|7.45|-0.04518|60|-0.045180703568436|60|47.9|0.0046|0.18779|0.16508413665439|0.32017619951533|224.51220446336|412.44297712329|98.714719452062|0.667|0.429|0.17558|21|12|0.0056654187192118|0.053303083743842|13.960000038147|2019-07-07|-0.8609|2009-02-22|5.81203|2009-08-30
2024-04-13 23:28:29|WEEKLY|04955|1055046|/equities/domain-australia|ASX200|-3.7315616613305|2|0.20718721567513|0.0473|-1|1|0.04732|3.02|-0.09687|53|-0.096866072676096|53|33.3|-0.0133|0.05309|0.22766125386625|0.22766125386625|140.18293547|140.18293547|82.386524687538|0.2|0.2|0.27235|10|3|0.0009440119760479|0.080268383233533|6.0064830780029|2021-11-07|-0.249|2020-03-22|0.22222|2019-02-17
2024-04-13 23:28:30|WEEKLY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-52.249687788912|12|3.3390039058176||0|0|-0.0167|40.17|-0.27611|21|-0.27610851967665|21|32.5|0.09237|0.15969|0.21462869047698|0.37392088868376|267.35242110681|561.88992901344|2049.4896626085|0.6|0.4|0.20136|30|10|0.0041432657200811|0.064405851926978|167.14999389648|2021-09-19|-0.31119|2024-01-28|0.26755|2015-02-15
2024-04-13 23:28:31|WEEKLY|04957|7486|/equities/downer-edi-limited|ASX200|4.2314180640511|9|0.26293752193657|0.0841|1|2|-0.0415|4.85|-0.06908|15|-0.069076488754781|15|23.27|-0.02172|0.06852|0.053569995814142|0.096850466669866|287.92317781236|614.33394852182|949.11939674032|0.543|0.386|0.17273|70|17|0.0030995968234575|0.06262968845449|8.7772922515869|2020-01-26|-0.30009|1995-06-11|0.54133|2000-07-02
2024-04-13 23:28:33|WEEKLY|04958|9260|/equities/elders-fpo|ASX200|8.1427400765656|22|0.72642803615814|0.1912|1|2|0.12908|8.31|-0.189|13|0.40845072314371|47|33.3|-0.29186|0.18089|-0.26144153685561|0.48670704630539|-493.4673669595|708.81443181605|302.18183344061|0.696|0.348|0.30666|23|11|0.011662465057179|0.08976085133418|17.85000038147|2009-10-25|-0.55481|2010-06-27|8.17105|2009-10-25
2024-04-13 23:28:33|WEEKLY|04959|947762|/equities/emerchants-ltd|ASX200|0.77177839209758|5|0.14776983363297|-0.0979|1|2|-0.18651|1.025|0.14814|35|0.14813842057884|35|32.61|-0.01323|0.39775|0.43727506934992|0.90503866631252|-86339.912850845|49716.082109727|2562.4999976717|0.652|0.478|0.36674|23|7|0.012612533156499|0.11676517241379|5.8899998664856|2021-04-11|-0.40959|2022-05-01|3.875|2011-07-24
2024-04-13 23:28:34|WEEKLY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|3.1869076029124|2|0.25436410852069|0.0745|1|2|0.02051|3.98|-0.41085|4|-0.054945089494302|16|26.02|-0.11477|-0.01696|-0.030566756016711|0.087032089102012|-10.865428187073|157.70730325302|351.59011717052|0.512|0.372|0.3332|43|13|0.0047734642857143|0.10760066964286|6.585000038147|2020-07-26|-0.33246|2008-11-23|0.80618|2008-05-18
2024-04-13 23:28:36|WEEKLY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|20.377525116034|19|1.1748181824313|0.0779|1|1|0.07789|24.08|-0.00585|27|0.11536516765638|26|39.62|0.15021|0.19959|0.089293939501099|0.1953019881281|230.84077632814|286.77835301649|901.87263054801|0.483|0.241|0.15112|29|12|0.0025636932305056|0.04982999143102|34.919998168945|2020-07-19|-0.21071|2002-02-17|0.19519|2022-12-04
2024-04-13 23:28:37|WEEKLY|04962|13822|/equities/fletcher-building-ltd|ASX200|-4.333306839339|34|0.25415854387584||0|0|0.2|3.56|0.24337|82|0.63295265230466|59|32.45|0.0109|0.05786|0.04166613324369|0.060123940581858|155.62230905045|178.43752013049|112.51579975191|0.682|0.455|0.17617|44|21|0.001050424366872|0.054143388090349|11.989999771118|2007-07-29|-0.2|1998-09-06|0.30769|1998-11-08
2024-04-13 23:28:38|WEEKLY|04963|7385|/equities/flight-centre|ASX200|19.079930865557|11|0.90785573743509||0|0|-0.00974|21.36|-0.18428|13|-0.1842818444527|13|32.62|0.16176|0.27811|0.28822028536602|0.4483774755315|1620.4485880545|2023.5947854608|2034.2858647976|0.622|0.4|0.20019|45|18|0.003540148849797|0.064914079837618|61.395835876465|2018-08-26|-0.48251|2020-03-22|0.31647|2009-08-16
2024-04-13 23:28:39|WEEKLY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-29.538350410902|5|1.6337839497301||0|0|-0.07471|25.75|-0.15509|21|-0.076042033459799|27|24.96|0.04622|0.2751|0.33331677614411|0.63659724968511|1246.6214112867|41742.385620848|15327.381159025|0.543|0.343|0.31611|70|21|0.011393563677898|0.11005786978869|29.950000762939|2024-02-04|-0.7094|1988-03-27|1.33333|1991-11-03
2024-04-13 23:28:41|WEEKLY|04965|32466|/equities/g8-education-ltd|ASX200|1.0143746952195|17|0.07081884211359|0.0742|1|1|0.07424|1.23|-0.07009|30|-0.011064879153257|22|36.17|0.44903|0.53804|0.63486130222173|1.2001757322049|1394.5248353951|2008.0115168869|144.70588053799|0.739|0.391|0.23079|23|13|0.0033370047169811|0.08079429245283|5.6300001144409|2014-09-14|-0.39091|2020-03-22|0.70079|2020-04-05
2024-04-13 23:28:43|WEEKLY|04966|40369|/equities/gold-road-resources-ltd|ASX200|1.3863984465059|1|0.12036718529278||0|0|0|1.82|-0.18817|42|-0.18817205438174|42|29.16|0.00899|0.15423|0.18200099165556|0.25986820769071|111.36284168538|245.27847143434|1109.7560988907|0.516|0.355|0.35923|31|11|0.0076473230088496|0.11316692477876|2.039999961853|2023-12-31|-0.45455|2009-03-22|0.9403|2009-10-11
2024-04-13 23:28:44|WEEKLY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|28.066165659932|63|1.6421507674134||0|0|0.52936|32.04|0.46743|80|0.46742568925889|80|49.42|0.08438|0.1229|0.17806184856236|0.26317576367433|489.65551930885|556.00037350043|178.01979306146|0.684|0.421|0.17691|19|9|0.0021575924075924|0.065642507492508|34.069999694824|2024-03-31|-0.42836|2009-03-01|0.50061|2009-03-15
2024-04-13 23:28:44|WEEKLY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|4.0206320090486|19|0.23212025364704|0.0067|1|2|-0.02079|4.24|-0.0798|26|0.021097127911072|65|41.53|-0.00941|0.02583|-0.0040293255425006|0.035280207833612|77.672896489157|139.70151972528|86.477664219492|0.434|0.245|0.11495|53|17|0.0006701442091032|0.044481964849031|19.079999923706|2007-02-04|-0.42577|2009-03-08|0.55203|2009-03-29
2024-04-13 23:28:46|WEEKLY|04969|7471|/equities/graincorp|ASX200|7.2945008425577|11|0.38683302704945|0.0759|1|2|0.03794|8.48|-0.16216|20|-0.13923333681696|18|29.96|-0.01426|0.04975|0.028486437299955|0.069836080181974|105.79913504299|215.41431489244|276.22148946691|0.6|0.422|0.15287|45|14|0.001644911634757|0.053263711340206|10.382424354553|2022-05-08|-0.2396|2013-12-01|0.3776|2012-10-28
2024-04-13 23:28:47|WEEKLY|04970|18522|/equities/growthpoint-properties-aus|ASX200|2.0982623242265|19|0.14202131799085|-0.0635|1|1|-0.06349|2.36|0.05249|57|0.052486205311334|57|50.06|0.04618|0.07797|0.015955369179375|0.080718830515264|106.80836613521|142.68320303645|25.480456420987|0.471|0.294|0.12151|17|8|-0.00065731875719218|0.051952174913694|9.4569997787476|2007-07-15|-0.37163|2009-03-08|0.27581|2009-04-19
2024-04-13 23:28:48|WEEKLY|04971|7355|/equities/g.u.d.-hlds|ASX200|10.529489264368|61|0.70207314842659|0.1809|1|2|0.07371|10.78|0.05372|36|-0.10306092578112|32|22.86|0.04322|0.09609|0.11159157195669|0.16531613248301|2851.0091255832|2690.4573391805|2293.6169702794|0.648|0.418|0.11056|91|27|0.0022863364485981|0.045983429906542|15.077280044556|2018-08-12|-0.27144|2022-06-19|0.2562|1988-01-17
2024-04-13 23:28:50|WEEKLY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|4.4187247941933|38|0.21379433837421|0.2785|1|1|0.27851|4.82|-0.125|26|0.32058389604482|59|33.67|0.10719|0.1804|0.081012782428354|0.14084910830725|272.20561735547|577.91907044176|10954.545904044|0.418|0.327|0.13887|55|14|0.0033493488618317|0.052373573319217|6.5009999275208|2007-12-02|-0.25|1987-10-25|0.25714|1988-03-27
2024-04-13 23:28:51|WEEKLY|04973|947866|/equities/hub24-ltd|ASX200|36.293193928485|73|2.0645419740424|0.5145|1|1|0.51447|40.83|-0.16157|40|-0.18732494683165|35|32.71|0.20497|0.2772|0.31910428826485|0.65671372625239|467.83382661567|1883.3022078915|1639.7591034006|0.714|0.429|0.28947|21|12|0.0064395652173913|0.096138959156785|43|2024-04-14|-0.3|2012-08-26|0.57586|2009-11-15
2024-04-13 23:28:52|WEEKLY|04974|961867|/equities/idp-education-ltd|ASX200|-21.213425640558|56|1.4744752262349||0|0|0.38561|16.22|-0.07498|34|-0.074982523768343|34|38.2|0.02908|0.20198|0.20118210279815|0.32053061161141|135.65557680847|187.423944526|477.05878995282|0.5|0.4|0.2477|10|3|0.0051893821510298|0.079716979405034|40.259998321533|2021-11-14|-0.33931|2020-03-22|0.3639|2020-02-16
2024-04-13 23:28:52|WEEKLY|04975|7714|/equities/independence-grp|ASX200|-9.5385788088103|35|0.76549128724795||0|0|0.38582|7.5|-0.32131|17|-0.063205053270503|27|33.12|0.07977|0.14935|0.12391256357968|0.37862245936911|94.466253842|1540.6266631584|3886.0102882865|0.618|0.382|0.28815|34|18|0.0054109655172414|0.096722422413793|17.12553024292|2022-11-13|-0.28685|2008-10-12|0.53692|2003-09-28
2024-04-13 23:28:54|WEEKLY|04976|7635|/equities/iluka-resources-limited|ASX200|-7.9129021298592|37|0.50751635509042|0.276|-1|1|0.27596|7.32|-0.15734|37|0.94557928952308|91|29.92|-0.0017|0.06429|0.067154989557085|0.16352915367181|241.9996326491|1013.017712393|2772.7273527748|0.583|0.333|0.17826|72|26|0.002664799086758|0.062699602739726|12.563136100769|2022-04-17|-0.29443|1987-11-08|0.24374|2008-03-23
2024-04-13 23:28:56|WEEKLY|04977|7569|/equities/incitec-pivot|ASX200|-3.0640029989801|57|0.12187294710268||0|0|0.13003|2.81|-0.20443|29|-0.20443348162656|29|39.38|0.26012|0.3027|-0.036481474421107|-0.016785295976371|47.232011924537|78.001846706117|406.65701951237|0.577|0.346|0.18638|26|14|0.0023400833333333|0.064228314814815|9.0299997329712|2008-06-22|-0.2809|2009-02-08|0.21964|2006-11-19
2024-04-13 23:28:57|WEEKLY|04978|7553|/equities/ing-real-est|ASX200|4.299205406689|49|0.2808145052895|0.0923|1|1|0.09234|4.85|-0.18103|6|-0.18103446946983|6|51.74|0.17189|0.29154|0.80936147754308|1.0420662142205|377.61127140172|429.81682268504|92.205317368657|0.263|0.211|0.22852|19|5|0.002065315227934|0.07399240543162|8.2799997329712|2007-04-01|-0.5|2009-03-08|0.59574|2009-09-06
2024-04-13 23:28:58|WEEKLY|04979|993193|/equities/inghams-group-ltd|ASX200|-4.1973685282884|9|0.20245616496994|0.0635|-1|1|0.06349|3.54|0.20844|26|0.20843597395984|26|37.9|-0.04608|0.00243|0.024883854527555|0.020509984768268|109.68885282372|104.78992388223|117.79973870828|0.6|0.5|0.17426|10|5|0.0012505167958656|0.05705519379845|4.8600001335144|2019-02-10|-0.22304|2019-09-01|0.19014|2023-08-20
2024-04-13 23:28:59|WEEKLY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|5.7234987919875|77|0.23550042492325|0.3217|1|1|0.32172|6.45|0.36458|168|0.08262664002115|41|46.36|0.02548|0.05805|0.032445505175305|0.063324598791639|126.57039351166|141.6744893655|230.02853200472|0.6|0.32|0.13396|25|12|0.0011703562753036|0.048794850202429|8.7399997711182|2019-08-04|-0.16894|2002-10-20|0.13622|2012-02-26
2024-04-13 23:29:01|WEEKLY|04981|7379|/equities/invocare|ASX200|12.01054580386|35|0.25833216119432|0.0541|1|2|-0.01469|12.07|-0.09873|40|-0.098731564837648|40|43.7|0.00344|0.05027|0.13242375642627|0.42568300726197|159.43686423768|214.2185852675|635.26309961097|0.348|0.13|0.15334|23|6|0.0023613763233879|0.049786621751684|18.14999961853|2017-12-03|-0.23817|2020-03-29|0.37795|2023-03-12
2024-04-13 23:29:02|WEEKLY|04982|7333|/equities/ioof-hldg|ASX200|-2.586675575939|58|0.15731752738969|0.1749|-1|1|0.17492|2.5|-0.09454|28|-0.094536657666643|28|38.65|0.02571|0.06724|0.04489310169271|0.10555647250212|142.83064391835|198.70302399008|72.674417395796|0.769|0.385|0.19623|26|16|0.00086834274952919|0.066611224105461|10.710000038147|2017-10-22|-0.33333|2018-12-09|0.28431|2019-02-24
2024-04-13 23:29:03|WEEKLY|04983|942738|/equities/iph-ltd|ASX200|-7.1031291217964|59|0.35604301198857||0|0|0.22857|6.21|-0.07789|31|-0.077892255115431|31|43.2|0.06663|0.20155|0.18050072816271|0.23585058851706|230.7797908951|217.62470192457|183.72780555879|0.7|0.5|0.19076|10|5|0.0021934489795918|0.066378489795918|10.420000076294|2022-08-21|-0.26104|2018-02-18|0.16882|2022-08-21
2024-04-13 23:29:04|WEEKLY|04984|7558|/equities/iress-mrkt-tech|ASX200|7.0428349144376|20|0.60121983744109|0.1305|1|2|0.05707|7.78|0.10827|14|0.1082710488712|14|44.59|0.00953|0.08775|0.03929401735766|0.15794792437087|116.17951559649|334.25006293102|325.52300704273|0.63|0.37|0.17686|27|12|0.0017846034341782|0.060731291905151|15.300000190735|2021-08-15|-0.32132|2023-08-27|0.25383|2023-12-03
2024-04-13 23:29:05|WEEKLY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|51.948670215954|63|3.1559089074152||0|0|0.66233|57.45|0.73447|86|0.73446933928211|86|33.78|0.01958|0.07291|0.070904558223148|0.11142400140205|499.30387573249|680.12148052667|3524.5399344173|0.631|0.415|0.17591|65|28|0.0024497475642161|0.060000106288751|63.110000610352|2024-03-10|-0.24113|1982-07-18|0.28261|2009-03-15
2024-04-13 23:29:07|WEEKLY|04986|32565|/equities/henderson-group-plc.|ASX200|-41.292987579059|8|1.6375510590048||0|0|-0.07485|39.49|-0.01008|22|-0.010082432660336|22|36.86|-0.18835|0.43934|0.89491575705062|1.0841897528152|3634.6580834953|3371.1556835244|3800.7700070814|0.393|0.321|0.23103|28|7|0.011546737247353|0.06403853705486|66.309997558594|2021-11-14|-0.3125|2008-10-12|9.51429|2012-03-18
2024-04-13 23:29:07|WEEKLY|04987|7274|/equities/jb-hi-fi|ASX200|55.368100329633|65|2.7760694967522|0.3393|1|2|0.30929|62.99|-0.24303|4|0.23114015637663|42|37.19|0.06663|0.13881|0.2304921591879|0.35402288649739|515.85661444154|650.95426953822|2902.7649522504|0.444|0.296|0.20323|27|9|0.0041431835205992|0.063998108614232|65.540000915527|2024-02-18|-0.19474|2008-02-17|0.21147|2009-02-15
2024-04-13 23:29:08|WEEKLY|04988|985811|/equities/kogan-com-ltd|ASX200|6.6903653611155|9|0.55894356213209|0.2742|1|1|0.27422|7.76|-0.30968|17|0.0086767810617256|64|44.11|0.53426|0.65098|0.89074129555942|1.1908459757765|836.06556726638|1211.1275455823|512.21124106629|0.556|0.444|0.38628|9|3|0.0077795061728395|0.11185592592593|25.569999694824|2020-10-25|-0.41595|2018-11-04|0.4326|2019-01-20
2024-04-13 23:29:09|WEEKLY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|-7.58624426485|27|0.3993733166483||0|0|0.0313|6.5|-0.21795|13|-0.21794870654863|13|28.62|-0.01009|0.04232|0.029473108927654|0.065945530953061|167.90688032448|459.64391818728|546.67787574863|0.603|0.397|0.14146|78|33|0.0014999645704163|0.049492068201949|23.186000823975|1999-01-10|-0.30352|1987-10-25|0.23117|2019-08-25
2024-04-13 23:29:10|WEEKLY|04990|960731|/equities/link-administration-holdings-ltd|ASX200|2.1040231525478|18|0.043793054235659|0.5196|1|2|0.32353|2.25|-0.2167|8|-0.21670412255895|8|32.62|-0.05287|0.04885|-0.14088668745269|-0.14088668745269|46.087610387357|46.087610387357|32.751092248627|0.385|0.385|0.17276|13|2|-0.0010335600907029|0.057341950113379|8.8086643218994|2018-02-25|-0.40691|2023-01-01|0.28824|2023-12-24
2024-04-13 23:29:12|WEEKLY|04991|7473|/equities/lynas-corp|ASX200|-7.011857712633|116|0.45155153510866|0.3105|-1|1|0.31054|6.15|3.67186|88|3.6718584085474|88|34.81|0.20592|0.40934|0.65189647381639|0.88981527347143|23863.571300158|71235.148763358|157.12825859534|0.5|0.365|0.37835|52|15|0.0058875168831169|0.12129740779221|26.629999160767|2011-04-17|-0.52806|2009-02-15|1|1990-07-15
2024-04-13 23:29:13|WEEKLY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|179.71976649897|16|6.3989632924704||0|0|0.03344|189.77|-0.08786|19|-0.09954125143392|29|34.88|0.07504|0.11325|0.13141013020017|0.22987373191932|1917.1485389127|2170.3710712542|2813.0745557466|0.756|0.415|0.15813|41|21|0.0031858269896194|0.053876422145329|217.32000732422|2022-01-09|-0.2706|2008-10-12|0.20451|2009-03-22
2024-04-13 23:29:14|WEEKLY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|7.8297006883396|18|0.70799369521834|0.1011|1|2|0.04631|9.49|-0.26323|10|-0.24590345293166|8|30.52|0.26389|0.33837|0.61164406215727|0.96201423783623|3606.3314999904|5988.8542231639|1085.8123147968|0.515|0.333|0.21017|33|9|0.004079072265625|0.074784091796875|72.779861450195|2020-02-16|-0.27759|2021-12-26|0.40445|2008-03-30
2024-04-13 23:29:15|WEEKLY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|3.4274282745726|60|0.14412661356012|0.1164|1|1|0.11642|3.74|-0.19364|12|-0.19364163841246|12|22.63|-0.05946|-0.01993|-0.042115905401448|-0.025123441524378|58.602898194062|80.062891948557|172.35022479465|0.579|0.368|0.13609|19|11|0.0015945398773006|0.04558345603272|3.9400000572205|2024-03-17|-0.20399|2022-10-30|0.16432|2016-01-24
2024-04-13 23:29:16|WEEKLY|04995|962367|/equities/megaport-ltd|ASX200|11.662082465002|11|1.1486040242642|0.2926|1|2|0.12538|14.63|-0.51515|4|0.6975169914954|55|28.27|-0.12623|0.01067|-0.12759275044337|0.6975169914954|34.654166341931|169.752|671.10090212994|0.267|0.067|0.35512|15|4|0.0074029032258065|0.10778529953917|22|2021-11-21|-0.2814|2022-04-24|0.40501|2023-07-16
2024-04-13 23:29:17|WEEKLY|04996|7590|/equities/mesoblast|ASX200|0.63974441601984|3|0.085085188302225|1.0943|1|2|0.54955|0.86|-0.52764|42|-0.52763819441657|42|40.08|0.20705|0.42598|0.054596690901914|0.038762134467583|59.032849438461|48.132325839988|122.33285963327|0.6|0.4|0.37208|25|9|0.0048112151394422|0.11166830677291|9.9399995803833|2011-10-30|-0.5913|2023-08-06|0.85874|2020-04-12
2024-04-13 23:29:18|WEEKLY|04997|7566|/equities/metcash-limited|ASX200|3.4866421183895|3|0.14278594782117|-0.0026|1|1|-0.00256|3.9|0.25|116|0.24999998137355|116|50.13|0.10844|0.20475|0.17866951266524|0.30027470958693|319.88138956866|603.63507446759|292.35383211847|0.548|0.387|0.17735|31|11|0.0018241452442159|0.060928991002571|5.4000000953674|2007-04-29|-0.28736|2014-12-07|0.35304|1997-09-21
2024-04-13 23:29:19|WEEKLY|04998|7720|/equities/mineral-resource|ASX200|58.331700244163|1|4.4694338114347||0|0|0|72.03|-0.30066|13|-0.30066093951635|13|29.81|0.07175|0.15228|0.17808896631015|0.32530954189465|585.36566248452|1191.5623062683|6318.4210248381|0.645|0.387|0.24897|31|12|0.0062389502164502|0.084817359307359|96.970001220703|2023-01-29|-0.43119|2008-10-12|0.37405|2016-02-21
2024-04-13 23:29:20|WEEKLY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|2.00741809628|9|0.11177458160641|-0.0391|1|1|-0.03913|2.21|-0.18478|39|-0.18478259179452|39|47.67|-0.01383|0.03565|-0.042992559882101|-0.025697701785439|56.98866068904|76.229615570197|78.928574135109|0.407|0.296|0.15692|27|9|0.00070376833976834|0.053614803088803|5.5999999046326|2007-12-09|-0.40411|2008-11-02|0.36449|2008-11-16
2024-04-13 23:29:21|WEEKLY|05000|7311|/equities/monadelphous|ASX200|12.716221873338|37|0.70531160427192|0.0206|1|1|0.02062|13.86|-0.05858|28|-0.058583489243292|28|20.67|0.03219|0.11008|0.11790646616997|0.21626223334835|242.08728103093|869.26070745322|5133.3330021964|0.61|0.378|0.17903|82|30|0.004098856152513|0.059482056614674|28.479999542236|2013-02-24|-0.375|1987-11-01|0.74074|1986-05-11
2024-04-13 23:29:23|WEEKLY|05001|18557|/equities/nanosonics|ASX200|-3.588588158269|34|0.2830764770446|0.3143|-1|1|0.31429|2.88|-0.17228|9|-0.17228159931861|9|32.65|-0.03597|0.09594|0.13437455470642|0.2318396254682|165.46127627547|340.83027974916|374.02599815334|0.577|0.423|0.24383|26|10|0.0035635034013605|0.090456904761905|8.25|2021-01-10|-0.28806|2024-01-28|0.35569|2019-09-01
2024-04-13 23:29:24|WEEKLY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|31.632364773495|33|1.0020848858805|0.1817|1|1|0.18166|34.15|-0.08509|32|-0.085085706041723|32|28.91|-0.01047|0.03022|0.014964414582358|0.049467462340273|110.19168503987|262.4975180612|1905.6919906128|0.506|0.364|0.12523|77|29|0.0018423560673162|0.043027590788308|42.625|2007-11-18|-0.20456|2008-10-12|0.16102|2020-05-31
2024-04-13 23:29:26|WEEKLY|05003|102032|/equities/nsreit-stapled|ASX200|2.0867974185298|19|0.10643571886678|-0.0381|1|1|-0.03814|2.27|-0.0583|20|0.10848513107046|57|47.27|-0.00215|0.02737|0.089900945655968|0.20519500500779|144.38224435757|171.84197833176|239.45147128845|0.455|0.273|0.12942|11|5|0.0021041635687732|0.04840312267658|2.7799999713898|2022-04-03|-0.29756|2020-03-22|0.10324|2020-05-31
2024-04-13 23:29:27|WEEKLY|05004|102006|/equities/nearmap-fpo|ASX200|1.8466525545566|19|0.08278245161477||0|0|0.44828|2.1|-0.13531|49|-0.13530722467141|49|36.39|0.22949|0.43272|0.14703114711403|0.20992953712473|73.781313558728|95.249984253011|538.461533759|0.419|0.323|0.37638|31|9|0.0066543193717277|0.12507871727749|4.289999961853|2019-06-23|-0.54255|2004-07-04|1.04651|2006-01-15
2024-04-13 23:29:28|WEEKLY|05005|1055094|/equities/netwealth-group|ASX200|18.306365916799|14|1.1297813931992||0|0|0.23558|20.14|-0.2368|20|-0.23679628741165|20|29.09|-0.11958|-0.06404|-0.15619649975409|-0.10377576318414|39.920750311405|69.56218049904|375.34865145448|0.455|0.273|0.25023|11|3|0.0056769069069069|0.089043693693694|21.670000076294|2024-03-31|-0.18925|2018-07-29|0.24765|2021-10-17
2024-04-13 23:29:30|WEEKLY|05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH|-27.772472522344|11|1.3299907517719||0|0|0.06563|23.35|-0.16051|17|-0.16050649065439|17|29.52|-0.05479|0.02351|0.0011726204723924|0.058090652832159|30.807489969764|160.36711943728|188.53451715744|0.547|0.391|0.23117|64|20|0.0020477777777778|0.075568177988415|43.465000152588|2010-11-14|-0.4219|1987-10-25|0.28786|1988-02-21
2024-04-13 23:29:31|WEEKLY|05007|41354|/equities/news-corp-b|ASX200|38.432705731266|45|1.3112839625094|0.3699|1|1|0.36991|39.33|0.00487|31|0.53406116925109|90|34.67|-0.03724|0.01812|0.039122775017913|0.07252349790837|121.84328336025|128.16297180369|233.27402376787|0.533|0.333|0.14976|15|5|0.0021707978723404|0.048054237588652|43.139999389648|2024-03-03|-0.16482|2020-03-01|0.19239|2020-11-08
2024-04-13 23:29:32|WEEKLY|05008|40380|/equities/nextdc-ltd|ASX200|15.401649373989|54|0.80310494291835|0.5765|1|2|0.55153|16.71|-0.10811|26|-0.10810806468199|26|37.76|-0.03284|0.04234|0.07446776413372|0.1506742319824|131.45038187376|172.73276867766|1078.7604142665|0.412|0.294|0.19281|17|6|0.0044238992805755|0.068664302158273|18.180000305176|2024-03-31|-0.15797|2018-09-09|0.17881|2017-02-26
2024-04-13 23:29:33|WEEKLY|05009|14292|/equities/nib-holdings|ASX200|-8.3001346555079|32|0.35573191945084||0|0|-0.01971|7.76|-0.05583|17|-0.05583129809858|17|37.55|0.08059|0.10935|0.2189568667709|0.38176542689913|283.47512707548|480.82104110633|749.75850040007|0.455|0.318|0.17257|22|10|0.0031522053675613|0.056748296382731|8.9499998092651|2023-06-25|-0.22237|2008-05-18|0.29098|2008-11-02
2024-04-13 23:29:34|WEEKLY|05010|1089517|/equities/nickel-mines|ASX200|0.65341139554686|11|0.071779536804535|0.1391|1|1|0.13907|0.86|0.12717|46|-0.0292786612234|15|31.56|0.03964|0.11632|0.27662882144638|0.37143657914094|306.05163418169|237.82893565654|293.51535058566|0.556|0.333|0.35322|9|5|0.0061325170068027|0.10611700680272|1.789999961853|2022-03-13|-0.25234|2022-03-13|0.25833|2024-02-04
2024-04-13 23:29:35|WEEKLY|05011|985597|/equities/nine-ent-fpo|ASX200|-1.9353749789467|116|0.10012499616114|0.3676|-1|1|0.36759|1.6|0.65766|82|0.65765766636543|82|42.5|0.08466|0.17665|0.24346300079889|0.24346300079889|137.46477082|137.46477082|80.808081233785|0.2|0.2|0.23115|10|3|0.0008997037037037|0.071370925925926|3.1600000858307|2021-03-07|-0.28358|2020-03-22|0.27778|2018-02-25
2024-04-13 23:29:36|WEEKLY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|12.596217615193|18|0.83292739166637|0.16|1|1|0.15997|15.3|-0.17768|19|-0.15022765174998|17|35.38|0.23594|0.42339|0.022160393659881|0.22646204953146|0|284.21614484508|8453.039046642|0.517|0.31|0.32478|29|9|0.0084397986577181|0.10265295302013|17.030000686646|2020-11-15|-0.37255|2008-10-12|0.95|2009-08-16
2024-04-13 23:29:37|WEEKLY|05013|13870|/equities/nrw-holdings|ASX200|2.5658213300456|37|0.14707744345501|0.0403|1|1|0.04029|2.84|-0.04198|23|-0.069989716853627|13|33.16|0.1042|0.34946|0.40160150250586|0.60959373915819|653.6080772179|1531.9748535829|113.59999656677|0.6|0.44|0.33954|25|10|0.0053769710982659|0.11947313294798|4.3600001335144|2012-03-25|-0.40789|2008-10-12|2.4|2016-02-21
2024-04-13 23:29:38|WEEKLY|05014|7506|/equities/nufarm-ltd|ASX200|4.9724797434016|15|0.28236880712379|-0.021|1|1|-0.02095|5.14|-0.01744|30|-0.14998028317661|26|40.29|0.03036|0.08832|0.14282227939531|0.17482406382383|435.09407419977|309.95032626892|177.85466020445|0.484|0.323|0.20063|31|10|0.0016726444972288|0.066816912114014|16.969999313354|2008-05-11|-0.36452|2010-07-18|0.45516|2019-10-06
2024-04-13 23:29:39|WEEKLY|05015|1167776|/equities/nuix-ltd|ASX200|1.5434875275826|65|0.21315837122435||0|0|1.20213|2.07|||-0.14998028317661|26|111|0.88265|0.88919|0|0|100|100|25.842695057348|0|0|0.4608|1|0|-0.001674|0.13680708571429|11.854999542236|2021-01-24|-0.34202|2021-02-28|0.68333|2023-02-12
2024-04-13 23:29:41|WEEKLY|05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH|3.7794366939336|57|0.28081142047224|0.1038|1|1|0.10383|4.04|-0.19395|4|-0.19395466693571|4|39.08|0.05109|0.16206|0.061246927201764|0.22635451788926|32.742104308478|487.68296331512|4297.8724470069|0.686|0.373|0.26312|51|29|0.0042744704734017|0.082988999511957|9.831000328064|2014-06-22|-0.41465|1987-10-25|1.36697|1984-01-22
2024-04-13 23:29:42|WEEKLY|05017|18532|/equities/imf-australia-ltd|ASX200|-1.7780961447514|60|0.16701974095786||0|0|0.52203|1.41|-0.19837|60|-0.19836956680187|60|45.62|0.08313|0.20047|0.26427012925462|0.3489571152405|399.16667343213|626.08644536372|37.350991549688|0.5|0.423|0.22597|26|10|0.0015100321285141|0.083400538152611|8.2150001525879|2000-02-20|-0.37024|2001-03-25|0.52927|2000-02-06
2024-04-13 23:29:43|WEEKLY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|16.416920881734|9|0.57292378507092|0.0898|1|2|0.07412|17.97|-0.14042|32|-0.056865544276153|20|34.62|0.01781|0.08052|0.075751890712206|0.16498473422796|521.81590349419|1514.4830959298|995.01657642801|0.6|0.354|0.1491|65|27|0.0017417980513729|0.050192816651904|32.474998474121|2007-04-22|-0.22423|1987-10-25|0.25601|2007-04-22
2024-04-13 23:29:44|WEEKLY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|8.5456673465784|8|0.33644416058674|0.0772|1|1|0.07718|9.77|0.29248|51|0.29247619953693|51|39.49|0.05096|0.11234|0.10003610709319|0.18653594286898|285.10095918734|594.98083897305|1670.085609594|0.596|0.368|0.15581|57|28|0.0020341851195748|0.0544497829938|16.733999252319|2008-09-14|-0.28353|2020-03-22|0.39099|2008-05-04
2024-04-13 23:29:45|WEEKLY|05020|985599|/equities/orora-fpo|ASX200|-2.6952225132543|32|0.1625741774426||0|0|0.19331|2.17|-0.18413|28|-0.18413233262325|28|42.17|0.01072|0.0672|-0.13182443765219|-0.15484505435494|48.740880146672|60.147807344925|180.83333250549|0.417|0.25|0.15578|12|4|0.0017227188081937|0.053533780260708|4.0199999809265|2022-05-08|-0.2358|2023-09-10|0.17466|2023-02-19
2024-04-13 23:29:47|WEEKLY|05021|7474|/equities/oz-minerals-limited|ASX200|-28.555333372151|1|0.42782740895968||1|0|0|26.4394|0.16274|36|0.16273704893386|36|26.46|-0.00952|0.15716|0.1251844980737|0.29727280208104|-51.7538348178|8089.8501618382|231.31584357539|0.618|0.408|0.28841|76|29|0.0046043460964694|0.09550977125808|39.650001525879|2007-11-04|-0.45036|1987-10-25|1.35294|1986-08-03
2024-04-13 23:29:48|WEEKLY|05022|14249|/equities/bt-investment-management|ASX200|4.1742234937991|21|0.33692548299348|-0.0281|1|1|-0.02814|5.18|0.08108|34|-0.062364380378953|15|33.3|0.04484|0.11115|0.025052149191288|0.074857042296906|95.129403555245|126.14896962088|113.02639365876|0.522|0.304|0.21155|23|9|0.0015626463104326|0.070798384223919|13.260000228882|2017-05-14|-0.23086|2008-11-23|0.27386|2009-03-29
2024-04-13 23:29:49|WEEKLY|05023|7674|/equities/ausdrill|ASX200|-1.0322912421979|61|0.068773243113453|0.0995|-1|1|0.09953|0.95|0.31875|24|0.31874991478398|24|34.5|0.23145|0.36509|0.25244984340598|0.30250569419588|555.15794292646|376.06765747445|84.294588268346|0.523|0.386|0.34088|44|16|0.0030616539923954|0.099202946768061|4.0999999046326|2012-04-08|-0.31136|2013-11-10|0.91549|2002-03-17
2024-04-13 23:29:50|WEEKLY|05024|7625|/equities/perpetual-limited|ASX200|22.70160341278|19|1.0804181670856|0.0719|1|2|-0.01868|25.22|-0.07851|52|-0.17067303591344|5|30.24|0.02375|0.08282|0.087415804635689|0.11258383781957|661.41058166533|818.48455585574|2017.5999450684|0.479|0.394|0.13053|71|20|0.0021659030023095|0.046245260969977|84.580001831055|2007-05-27|-0.24186|1987-10-25|0.24706|2008-11-30
2024-04-13 23:29:51|WEEKLY|05025|13576|/equities/perseus-mining-ltd|ASX200|1.8669061988257|6|0.14103125434245|0.1576|1|1|0.15764|2.35|-0.00726|28|-0.0072602165636148|28|37.37|-0.03912|0.16036|0.2217557936987|0.48789782750344|74.416432433907|1020.4628395857|1390.53248991|0.519|0.37|0.34285|27|10|0.0065348126232742|0.11730849112426|4.0500001907349|2011-09-18|-0.43871|2013-06-30|0.48113|2013-08-18
2024-04-13 23:29:53|WEEKLY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|-4.4546424676529|28|0.33852763215475||0|0|-0.03581|4.05|-0.23031|12|-0.23031493217461|12|30.09|0.66623|1.05212|0.9625304566028|1.6480161755188|53.713389210529|794.9954476189|579.39916812723|0.545|0.364|0.38629|22|6|0.011719985486212|0.13314626995646|5.6599998474121|2022-10-30|-0.5|2013-06-16|1.22222|2014-06-22
2024-04-13 23:29:54|WEEKLY|05027|10545|/equities/platinum-asset-mgmt|ASX200|0.91410092452898|4|0.1163834507132|-0.1107|1|1|-0.11069|1.165|0.26611|55|-0.12382811074487|7|46.21|0.0994|0.14805|0.029581319477177|0.01198733635089|112.17026562036|90.928448671827|14.526183233883|0.579|0.316|0.19962|19|8|-0.0011231328036322|0.067213405221339|9.3870000839233|2015-02-22|-0.18718|2007-11-11|0.19753|2008-11-09
2024-04-13 23:29:55|WEEKLY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|-1.0094333305343|32|0.070644448677163||0|0|-0.07285|0.81|-0.59079|17|-0.5907859167892|17|36.83|0.27307|0.38714|0.091356693557501|-0.17700939793352|81.94677959831|50.60986517|40.35504422277|0.667|0.333|0.49009|6|4|0.0037155555555556|0.14471567460317|17.597562789917|2021-02-21|-0.55193|2023-09-10|1.05882|2020-08-30
2024-04-13 23:29:56|WEEKLY|05029|32481|/equities/calzada|ASX200|1.7695070140371|17|0.19232885827071|0.3437|1|1|0.34375|2.15|0.09859|39|-0.17824078443242|11|42.19|0.25106|0.42078|0.4849885251063|0.66718557362148|13613.543568943|7370.6904173652|1194.4444499634|0.742|0.484|0.3733|31|19|0.0067868051359517|0.11946867069486|4.0799999237061|2020-12-27|-0.75796|2007-02-25|1.18182|2011-04-10
2024-04-13 23:29:57|WEEKLY|05030|7738|/equities/premier-inv|ASX200|27.614801417741|34|1.4395536011881|0.2601|1|2|0.19525|30.18|0.70737|85|0.70736707559895|85|23.92|0.01829|0.11313|0.04531073680975|0.093374990088289|168.59499688844|534.93889488063|2930.0971983964|0.562|0.397|0.14181|73|24|0.0037579258010118|0.046849955030916|33.509998321533|2024-03-31|-0.26531|1987-12-13|2.47222|1987-12-20
2024-04-13 23:29:59|WEEKLY|05031|8583|/equities/primary-health|ASX200|-1.7441934211494|117|0.15806446020609||0|0|0.73297|1.215|0.66898|83|0.66897545392862|83|43.89|0.11113|0.1884|0.24649133158672|0.29817998929245|1544.8234262411|859.48936239601|124.36029025083|0.536|0.357|0.16896|28|8|0.0010999553903346|0.057463085501859|10.010000228882|2007-02-04|-0.23461|2023-11-26|0.3239|2016-02-21
2024-04-13 23:30:00|WEEKLY|05032|948097|/equities/pro-medicus-ltd|ASX200|-115.76020377072|9|6.981042575327||0|0|-0.23212|107.49|0.72921|80|0.72921345497625|80|30.58|0.07701|0.27021|0.54243222442232|0.61226236016147|1866.2818211756|2041.9731948615|14525.675199796|0.417|0.375|0.26628|24|2|0.0095363342318059|0.080303180592992|111.88500213623|2024-02-18|-0.25926|2012-01-29|1.11765|2011-07-10
2024-04-13 23:30:01|WEEKLY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|5.0457421082261|11|0.27972116415041|-0.0017|1|1|-0.00175|5.72|0.03551|48|0.035514030020064|48|39.71|0.1168|0.17081|0.13620484390443|0.26028383470467|170.94455213202|245.09157009513|239.83227727731|0.529|0.353|0.18679|17|6|0.0026331824817518|0.066251664233577|7.460000038147|2019-12-22|-0.33787|2012-06-10|0.3178|2020-03-29
2024-04-13 23:30:02|WEEKLY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|16.071915144127|73|0.67617516684491|0.3679|1|1|0.3679|17.81|-0.21455|38|0.06843481885546|43|30.27|0.01871|0.08923|0.11140544463079|0.19219721337805|534.05788723951|1693.8275876118|9227.9788212039|0.507|0.366|0.13824|71|21|0.0028759252588924|0.04737778478163|35.490001678467|2007-09-23|-0.44876|2001-09-23|0.18909|2007-08-26
2024-04-13 23:30:03|WEEKLY|05035|14304|/equities/qube-logistics-holdings|ASX200|3.0068896360302|18|0.12940695335283|0.0872|1|2|0.05346|3.35|-0.07483|30|-0.074829940247764|30|38.3|-0.02717|0.02946|0.032503153920077|0.074827263127511|110.58041027836|156.11113837943|302.61968607359|0.478|0.391|0.1745|23|9|0.0020569153674833|0.057821258351893|3.5630869865417|2020-01-19|-0.20127|2020-03-22|0.21671|2009-10-18
2024-04-13 23:30:05|WEEKLY|05036|14307|/equities/ramelius-resources|ASX200|1.5376262948679|75|0.13745789773706|1.1452|1|1|1.14516|1.995|0.29278|41|-0.24403185171048|16|48.57|0.90405|1.07574|1.340984419096|2.8373734359505|12942.264784621|24720.408364631|1546.5117130641|0.714|0.333|0.38575|21|15|0.0075780438756856|0.12083430530165|2.5299999713898|2020-09-20|-0.35338|2020-03-15|1.70657|2007-05-06
2024-04-13 23:30:06|WEEKLY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|48.223726783394|3|2.6148434785666|-0.0798|1|1|-0.07981|52|0.06487|47|-0.11001474304616|10|44.61|0.18104|0.28454|0.51668499483205|0.9821753957349|2174.7039620708|4084.6594340671|2396.3132798045|0.516|0.29|0.15373|31|11|0.002979119133574|0.052613559566787|84.580001831055|2022-05-01|-0.18608|2020-03-22|0.30604|2022-04-24
2024-04-13 23:30:07|WEEKLY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|164.2530864828|88|8.9522250740595|0.4078|1|2|0.33792|179.08|0.05739|28|-0.12003441001148|35|38.06|0.2464|0.35012|0.23704926889552|0.53743120373355|413.4349902098|2118.6155439143|16429.357463043|0.548|0.323|0.23758|31|10|0.006124909234412|0.07531861878453|194.80999755859|2024-02-25|-0.25|2001-09-09|0.5|2001-09-16
2024-04-13 23:30:08|WEEKLY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|24.162139932763|18|1.2532224737387|0.3495|1|2|0.27891|27.65|-0.22771|8|0.0026664622320938|9|9.78|0.01032|0.05355|0.046456552801|0.070025571240305|13334.278645428|56290.391919351|138250.00118275|0.747|0.591|0.04347|186|22|0.0046143658138269|0.028251796407186|29.325000762939|2024-03-03|-0.25|1984-06-17|0.5|1983-10-16
2024-04-13 23:30:09|WEEKLY|05040|32462|/equities/regis-resources-ltd|ASX200|1.7690468773687|20|0.14940096472322|0.1362|1|1|0.13625|2.21|-0.13743|18|-0.35564857980842|10|26.97|0.49566|0.73706|1.3092573370993|1.6618327129806|15884.539290069|33904.859053326|14.395518525925|0.46|0.365|0.27533|63|15|0.0068574330616997|0.096761757857974|64.289001464844|2000-02-13|-0.71992|2002-03-24|2|2001-09-16
2024-04-13 23:30:11|WEEKLY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|4.8653488444216|18|0.31020574515361|0.3067|1|2|0.22072|5.42|-0.02473|37|-0.024725315932445|37|36.18|0.04296|0.1287|0.34492406303217|0.38959116140459|299.55948305388|247.38172881271|189.51049912931|0.364|0.273|0.18954|11|3|0.0029100722891566|0.069037012048193|6.6100001335144|2021-11-21|-0.27312|2020-03-01|0.32753|2020-08-30
2024-04-13 23:30:12|WEEKLY|05042|8610|/equities/resmed-inc.|ASX200|25.460012880873|12|1.4813464966058|0.0871|1|2|0.02636|29.2|0.10252|32|-0.073370312443898|46|30.76|0.00219|0.06736|0.046605281543827|0.1446570487548|169.35725041867|681.1622800503|3337.1429443359|0.659|0.415|0.16969|41|16|0.0036130817610063|0.055833419811321|40.790000915527|2021-09-12|-0.21145|2002-05-05|0.23547|2000-03-05
2024-04-13 23:30:13|WEEKLY|05043|8616|/equities/resolute-mining|ASX200|0.35775956397963|2|0.03991348085896|0.0882|1|2|0.06452|0.495|0.3439|29|0.34389676027716|29|28.62|0.03183|0.14551|0.14828293630249|0.29418147447042|75.728025487048|2848.3873117533|69.52247136926|0.616|0.37|0.30857|73|30|0.0032612248803828|0.10110311004785|26.555000305176|1994-03-20|-0.38428|1987-11-01|0.5|1988-03-27
2024-04-13 23:30:14|WEEKLY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|-133.77215221531|6|5.6215532946822|-0.0668|-1|1|-0.06681|127.9|0.01712|22|0.017117362393028|22|28.16|-0.01805|0.03337|0.0092645740212825|0.064022544903716|78.097977872635|386.44715412043|3435.4015531084|0.538|0.35|0.15961|80|30|0.0025438618246236|0.054457333923826|136.72500610352|2024-01-07|-0.47616|1987-10-25|0.21407|2009-03-29
2024-04-13 23:30:16|WEEKLY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|-7.9606152137228|22|0.30750695893257|-0.1173|-1|1|-0.11731|7.81|-0.12625|4|-0.12625002861023|4|31.94|-0.04451|0.02378|-0.0099874973526341|0.011252767942223|35.459161670766|80.061234129635|203.27954001225|0.543|0.343|0.18074|70|24|0.0013953699601241|0.059003903411608|20.627000808716|2008-06-08|-0.33406|2020-03-22|0.42466|2015-10-11
2024-04-13 23:30:18|WEEKLY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|2.9885887351817|18|0.13748104326523|0.1366|1|2|0.08108|3.2|-0.13289|21|-0.13289039755308|21|54.89|0.0023|0.05429|0.082995091045337|0.025773566630893|138.86113788481|105.84896323201|98.46153992873|0.556|0.444|0.14102|9|3|0.00075508806262231|0.051182759295499|5.4200000762939|2016-07-31|-0.37885|2020-03-22|0.29193|2020-04-12
2024-04-13 23:30:19|WEEKLY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|22.539791014201|17|1.4188620242246|-0.014|1|2|-0.04516|24.95|0.13558|55|0.48281193572332|85|36.07|0.04176|0.10387|0.1238822548023|0.19647766769985|279.93301623052|349.95508621328|1039.5833238131|0.593|0.407|0.19881|27|11|0.003415595959596|0.067019313131313|36.090000152588|2021-11-21|-0.18973|2020-03-22|0.22365|2014-02-23
2024-04-13 23:30:20|WEEKLY|05048|8626|/equities/seven-network|ASX200|34.713037752332|22|2.1672868074151|0.3098|1|2|0.2749|40.07|-0.17364|4|0.37566668937414|48|28.28|-0.03642|0.04636|0.05311623927698|0.10347616503149|141.47200640923|208.21060854633|537.85235866706|0.6|0.44|0.21209|25|5|0.0034919505494505|0.067926607142857|42.279998779297|2024-03-10|-0.17081|2013-05-19|0.27545|2020-04-12
2024-04-13 23:30:20|WEEKLY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|2.0220160396996|3|0.11060566541872||0|0|-0.06276|2.24|-0.16071|15|-0.16071430548113|15|39.4|-0.04464|-0.02139|-0.021358106319909|0.017995787044609|74.402266685875|104.28492150048|154.48275419818|0.667|0.4|0.12379|15|9|0.0011150590219224|0.044090522765599|3.1849999427795|2020-02-23|-0.20664|2020-03-22|0.09836|2022-10-30
2024-04-13 23:30:21|WEEKLY|05050|32454|/equities/silver-lake-resources|ASX200|1.0625284189986|18|0.089990520642649||0|0|0.16949|1.38|-0.0737|25|-0.073701917932306|25|31.07|0.11438|0.27439|0.040623329124654|0.19637780575913|38.002415100516|175.32199800286|394.28571963796|0.444|0.296|0.34834|27|8|0.0053676869158878|0.11793956775701|3.960000038147|2012-10-14|-0.28302|2008-08-17|0.58333|2009-01-04
2024-04-13 23:30:23|WEEKLY|05051|8629|/equities/sims-group-limited|ASX200|-14.453750718091|8|0.76391927457544||0|0|0.02208|12.4|-0.15971|10|-0.15970840444285|10|33.66|0.01527|0.08941|0.087491107600706|0.16735365601722|149.59847717121|419.47073369497|473.10184566541|0.58|0.4|0.19641|50|18|0.0020924615384615|0.063725650887574|43.043998718262|2008-07-06|-0.31034|2015-11-15|0.25639|2008-12-14
2024-04-13 23:30:24|WEEKLY|05052|14315|/equities/sky-city-entertainment|ASX200|1.62734727238|11|0.10534973759138|-0.0978|1|2|-0.13433|1.74|0.29965|113|0.070895453010857|78|29.63|-0.02072|0.02999|-0.047023823137467|-0.045325853416408|33.635122985716|51.606911452465|104.63018776359|0.488|0.317|0.13214|41|13|0.00080302857142857|0.046728359183673|5.0999999046326|2005-01-09|-0.44444|2020-03-22|0.25444|2020-04-12
2024-04-13 23:30:25|WEEKLY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-31.888900707414|34|1.3698979791708|0.1509|-1|1|0.15088|27.07|-0.07865|21|-0.078651763852669|21|31.72|-0.0086|0.15817|0.19490458922292|0.35983042431061|339.75879240951|4065.9421117731|6941.0258173706|0.574|0.407|0.19241|54|13|0.0049997308132875|0.052667388316151|46.950000762939|2022-01-02|-0.5|1990-07-01|1|1992-11-08
2024-04-13 23:30:26|WEEKLY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|-3.5314406721102|43|0.21100363360104||0|0|0.11559|3.29|0.60726|81|0.60725879359438|81|42.2|0.12809|0.18482|0.51179851691648|0.62055501199064|374.78056701065|316.1291295966|145.38223354907|0.4|0.3|0.21582|10|2|0.0020804956896552|0.072398922413793|5.3836140632629|2022-03-13|-0.13388|2015-11-15|0.1952|2016-03-13
2024-04-13 23:30:27|WEEKLY|05055|8640|/equities/spark-irs-unt|ASX200|2.6182648894504|73|0.047105519065762||0|0|0.24783|2.75|-0.14343|11|-0.14342644608649|11|44.71|0.03113|0.05935|0.052078233525813|0.12547669656921|147.93932218744|204.63909825714|237.68367581707|0.647|0.412|0.13337|17|9|0.0016352644230769|0.047637680288461|2.7691628932953|2021-11-28|-0.19036|2008-06-29|0.39186|2007-03-04
2024-04-13 23:30:29|WEEKLY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|-4.7402295016198|5|0.13924317038553|0.0527|-1|1|0.05275|4.31|0.00665|47|0.0066518251549241|47|25.89|-0.01245|0.03147|0.054935295806608|0.084054652898334|298.35732555189|346.33864718844|251.31194512508|0.453|0.297|0.10366|64|17|0.001096014449127|0.04161298013245|6.683000087738|1999-02-28|-0.17339|2006-05-07|0.16568|1993-02-07
2024-04-13 23:30:30|WEEKLY|05057|8620|/equities/st-barbara|ASX200|0.1769869065022|2|0.027671032954075|0.439|1|1|0.43902|0.295|0.12789|57|-0.2310873736238|9|35.35|0.20101|0.44009|0.70028133073152|1.0473256873503|4819.1164544359|12494.294282143|9.3265879521059|0.54|0.349|0.3661|63|21|0.0049189452423698|0.12289000448833|13.315999984741|1994-04-03|-0.75122|1990-04-08|2.01961|1990-04-15
2024-04-13 23:30:31|WEEKLY|05058|32444|/equities/echo-entertainment-group-ltd|ASX200|-0.64370573283232|131|0.058333922129087|0.8393|-1|1|0.83929|0.505|-0.0798|7|-0.079800411521197|7|38.43|0.03186|0.08031|-0.011200353754481|-0.074962930216037|81.958139852545|61.736399132847|12.609237972572|0.643|0.429|0.19283|14|8|-0.0018646407185629|0.062966631736527|6.3200001716614|2016-08-28|-0.38593|2020-03-22|0.23839|2020-03-29
2024-04-13 23:30:32|WEEKLY|05059|102031|/equities/steadfast-f|ASX200|-6.0611915575136|25|0.22638241817517||0|0|-0.05981|5.67|0|48|0|48|38.07|-0.0525|-0.00042|0.0028436556276921|0.072608583715999|81.604406674368|118.90966900047|415.38461807178|0.5|0.357|0.16786|14|6|0.0031341472172352|0.053412010771993|6.1799998283386|2023-06-25|-0.13953|2020-03-22|0.19679|2019-02-10
2024-04-13 23:30:33|WEEKLY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.2264129207673|18|0.20685175216867|0.0759|1|2|0.0133|4.57|-0.15641|12|-0.019142169088919|42|39.07|-0.01515|0.03206|0.0074873321959771|0.072795882756404|98.482284231096|255.69055259485|494.58874989453|0.527|0.273|0.12333|55|21|0.0013725300092336|0.043182511542013|8.8599996566772|2007-12-09|-0.46231|2020-03-22|0.31068|2008-11-30
2024-04-13 23:30:35|WEEKLY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|14.658132979947|76|0.54895577507612|0.3836|1|1|0.38363|16.23|-0.1087|20|-0.12921808593556|4|33.74|0.02088|0.0575|0.050640509692952|0.0939920902582|198.1300460573|295.57857723676|1619.7604749812|0.585|0.358|0.13043|53|24|0.0020543907675792|0.044743301127214|20.711999893188|2006-10-15|-0.21033|2009-02-22|0.15067|2009-05-10
2024-04-13 23:30:36|WEEKLY|05062|8658|/equities/supa-cheap|ASX200|14.112995863537|25|0.8551707699434|0.1938|1|1|0.19377|15.34|0.06327|40|0.06326718432263|40|34.69|0.02771|0.10801|0.12493217607199|0.16053328825806|329.15849123063|384.17674471716|683.90548122499|0.586|0.483|0.20176|29|12|0.0030725339805825|0.067609854368932|17.110000610352|2024-02-25|-0.39708|2020-03-22|0.22|2020-04-12
2024-04-13 23:30:37|WEEKLY|05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH|8.4023949580763|66|0.10420157255815|0.2976|1|1|0.29762|8.72|0.0791|51|0.079104812496574|51|41.35|0.05178|0.0922|0.016860206986836|0.10296033545128|108.3529228796|206.9320741237|704.93131347629|0.652|0.348|0.18414|23|12|0.0028409842519685|0.053559488188976|9.0675001144409|2019-12-08|-0.24919|2008-10-12|0.33391|2021-07-11
2024-04-13 23:30:38|WEEKLY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|-0.87933567427995|31|0.063281017536638|0.2462|-1|1|0.24623|0.75|0.53007|171|0.53006776233961|171|42.11|0.06857|0.10291|0.022471678929163|0.069682046450584|121.48406209803|204.70503380988|76.297051364834|0.611|0.389|0.1359|36|19|0.0009335510996119|0.04835298835705|8.2810001373291|2007-05-06|-0.81171|2017-05-14|0.2462|2020-11-08
2024-04-13 23:30:39|WEEKLY|05065|8679|/equities/technology-one|ASX200|-17.018731470393|35|0.74777216207158|-0.1178|-1|1|-0.11777|16.23|0.23453|54|0.23452838301904|54|47.5|0.10824|0.18335|0.018619240296475|0.2225642680947|37.613994132075|420.3380209298|1777.6560528616|0.692|0.346|0.22348|26|12|0.0033296926713948|0.066493806146572|17.219999313354|2024-03-24|-0.22959|2002-07-07|0.23404|2000-02-13
2024-04-13 23:30:42|WEEKLY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|-4.0923182312243|35|0.10077275645709||0|0|0.06|3.76|-0.04988|26|-0.049881243763456|26|44.77|0.03151|0.05785|0.020765015984355|0.038758887142638|112.64677505347|129.08889228337|115.23138146724|0.567|0.4|0.12028|30|13|0.0004921859114016|0.039733086419753|8.4809999465942|1999-02-07|-0.15651|2001-06-17|0.11786|2020-11-15
2024-04-13 23:30:43|WEEKLY|05067|13578|/equities/tpg-telecom-ltd|ASX200|-5.0602017585575|22|0.22006722106334|0.0947|-1|1|0.09474|4.3|-0.15929|9|-0.1592920495887|9|36.69|0.50153|0.60433|0.39966347839943|0.84033173273162|266.48557885969|811.2024593979|1981.566974576|0.594|0.313|0.22508|32|17|0.004380769874477|0.077592769874477|12.699999809265|2016-07-31|-0.27586|2008-10-12|0.47368|2008-11-30
2024-04-13 23:30:44|WEEKLY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|12.461377138648|18|0.39136041746784|-0.0029|1|2|-0.03416|13.29|-0.09509|10|-0.079542368339087|20|39.11|0.00711|0.05969|0.10787811752211|0.17336800260539|420.4533361754|624.37065086616|1217.0329550367|0.514|0.378|0.1284|37|9|0.0022335724043716|0.044699583333333|16.303548812866|2020-02-23|-0.19355|2020-03-22|0.26704|2000-02-06
2024-04-13 23:30:45|WEEKLY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|11.182780088926|8|0.54116607250434|0.0586|1|2|0.01805|12.41|0.05577|49|-0.05545615998526|49|44.47|0.071|0.15931|-0.066720081347192|-0.06955924868721|55.686286807535|63.934536718542|366.07668033577|0.467|0.333|0.18773|15|6|0.002823115727003|0.058775667655786|20.200000762939|2018-05-13|-0.26384|2020-02-02|0.26683|2014-05-25
2024-04-13 23:30:46|WEEKLY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|5.4728645173501|24|0.23092656496132|0.4402|1|1|0.44019|6.02|-0.14208|5|-0.1295140339912|11|21.77|-0.02735|0.03227|0.026627259620104|-0.044550455022231|98.735756448627|74.191520206431|40.868976021791|0.538|0.385|0.17985|13|4|-0.0010548366013072|0.066347679738562|15.170000076294|2018-06-24|-0.24646|2020-03-15|0.31183|2020-11-15
2024-04-13 23:30:47|WEEKLY|05071|1159126|/equities/united-malt-group-ltd|ASX200|4.8002879776431|41|0.059903934337263|0.3719|1|1|0.3719|4.98|0.07868|44|-0.1295140339912|11|48.67|-0.05794|-0.03224|0.078680187380057|0|107.868|100|121.46341792463|0.333|0|0.20525|3|2|0.0019903225806452|0.057692365591398|5.2399997711182|2020-04-12|-0.13624|2022-08-07|0.38081|2023-04-02
2024-04-13 23:30:48|WEEKLY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|1.8336357061512|18|0.097018352568096|-0.0091|1|2|-0.06039|1.945|-0.15642|25|-0.1268292665907|23|48.23|-0.03118|0.0056|-0.0059638034744108|-0.017728981109285|88.331203986972|89.452020839123|107.16253394673|0.615|0.385|0.16437|13|7|0.00078546583850932|0.048808680124224|3.5999999046326|2016-07-24|-0.35143|2020-03-22|0.31163|2020-04-12
2024-04-13 23:30:49|WEEKLY|05073|963730|/equities/cybg-plc-ax|ASX200|3.5347117095976|40|0.19259616037909|0.2835|1|1|0.28349|4.12|0.03973|15|0.039727947598403|15|22.82|-0.10948|0.01538|-0.019898338481314|0.0171186063767|68.084785284588|89.821616470433|99.038462420187|0.412|0.353|0.20114|17|3|0.0021136768149883|0.07604393442623|6.3600001335144|2018-08-12|-0.35426|2020-03-22|0.34211|2024-03-10
2024-04-13 23:30:49|WEEKLY|05074|1088709|/equities/viva-energy-group|ASX200|3.2003042174823|179|0.19565874715306|0.9697|1|2|0.92679|3.58|0.07842|73|-0.093750020094435|19|40.67|0.01711|0.03876|-0.0076667565668586|-0.093750020094435|97.7318125|90.625|150.19455984623|0.667|0.333|0.28102|3|2|0.0023768333333333|0.068337|3.8650000095367|2024-04-07|-0.17949|2020-03-22|0.22404|2019-02-10
2024-04-13 23:30:50|WEEKLY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|32.187573418421|80|1.0639926811461||0|0|0.26527|34.6|0.39966|59|0.39966087700658|59|23.86|0.02523|0.08023|0.077656069473463|0.13603829949707|1531.5957877142|4207.8816019431|12226.148200319|0.544|0.389|0.08753|90|18|0.0026629155435759|0.03401457771788|40.586086273193|2021-10-03|-0.16059|1987-11-01|0.23117|1987-09-13
2024-04-13 23:30:52|WEEKLY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|2.1696883861023|18|0.12802694918043|-0.0672|1|1|-0.06719|2.36|0.01132|37|-0.089293201153688|20|42.67|-0.04828|0.00416|0.012763852480422|0.013485361979367|102.80969337169|101.65891446|92.913383092105|0.333|0.222|0.13878|9|3|0.00023970074812968|0.042774264339152|3.3255178928375|2019-10-13|-0.15966|2020-03-22|0.145|2020-03-29
2024-04-13 23:30:53|WEEKLY|05077|39194|/equities/webjet|ASX200|7.565127930198|17|0.4155654165034|0.1936|1|2|0.1708|8.5|0.06066|86|0.060655719892403|86|28.36|0.03914|0.15383|0.10008279070563|0.17433499146518|131.96362533433|494.99965974723|911.03962954916|0.532|0.426|0.27665|47|20|0.0058645663454411|0.095930059303188|12.877065658569|2018-09-02|-0.50126|1998-09-20|1.12069|1999-01-24
2024-04-13 23:30:54|WEEKLY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|61.35178621603|33|2.1125181031417||0|0|0.23863|66.7|-0.14355|8|-0.10369869083917|9|27.62|0.01878|0.06862|0.032716342731762|0.091106529275509|153.31384120786|589.09094718726|10587.301183029|0.589|0.397|0.12195|73|31|0.0028661767578125|0.04217890625|68.544998168945|2024-04-07|-0.30606|2015-01-04|0.25926|1987-02-15
2024-04-13 23:30:55|WEEKLY|05079|994040|/equities/westgold-resources-ltd|ASX200|1.8704328065684|66|0.24503312906582|0.9525|1|2|0.81197|2.12|-0.20126|18|-0.20126489659666|18|35.33|-0.13156|0.00316|-0.23254716986423|-0.23254716986423|58.80084258|58.80084258|126.21744021405|0.222|0.222|0.32906|9|1|0.0032732375979112|0.10225997389034|2.9443120956421|2020-11-15|-0.311|2020-03-15|0.26531|2024-03-10
2024-04-13 23:30:56|WEEKLY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|24.686971605968|17|0.82407272238333|0.1392|1|1|0.13923|26.02|-0.05108|42|-0.047279889302578|20|30.71|-0.01656|0.02915|0.017473668170507|0.064909618274632|131.49140517727|361.74541098608|1177.3755660014|0.521|0.342|0.13175|73|27|0.0016654827280779|0.044579743135518|39.849998474121|2015-04-12|-0.29942|1987-10-25|0.2017|1988-05-29
2024-04-13 23:30:58|WEEKLY|05081|10547|/equities/white-haven-coal|ASX200|-8.0452417853497|5|0.53418372886325||0|0|-0.20188|7.68|-0.21978|6|-0.21978019610759|6|48.67|0.37965|0.51166|0.10689725484784|0.30226348645371|55.522357710716|178.93600708401|492.62346075499|0.556|0.222|0.32118|18|8|0.0045168409090909|0.10407488636364|11.039999961853|2022-10-09|-0.31814|2008-10-12|0.30017|2008-11-02
2024-04-13 23:30:59|WEEKLY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|80.380522337434|18|5.1586006426414|0.2565|1|2|0.22945|90.34|-0.02554|16|0.84572646712811|84|44.44|0.38037|0.52079|0.82519744620013|1.1087768777531|889.21299364377|912.5187217985|2252.8676105109|0.444|0.333|0.29953|9|4|0.0097370503597122|0.089983285371703|97.690002441406|2024-03-17|-0.33632|2020-02-23|0.3999|2020-08-23
2024-04-13 23:31:00|WEEKLY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|-33.12901907172|23|1.1482702361867||0|0|0.05713|30.2|0.39323|110|0.39323218281424|110|34.94|0.0438|0.1007|0.07367256280119|0.1728500027414|170.59835217386|1057.0669947826|1105.8220927687|0.578|0.391|0.17019|64|26|0.0020503144375554|0.056389388839681|68.050003051758|2008-05-25|-0.25615|2008-10-12|0.4503|1985-04-14
2024-04-13 23:31:01|WEEKLY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|-35.629917115231|26|1.1231243834229|0.1185|-1|1|0.11847|32.22|0.26836|59|0.26835782465875|59|41.55|0.0383|0.07008|0.17940778821578|0.29449830294896|562.54686471812|841.05483037662|1130.5263964511|0.421|0.289|0.11566|38|15|0.0018765087281796|0.039933266832918|42.659999847412|2021-08-22|-0.1354|2016-06-26|0.11355|1994-10-16
2024-04-13 23:31:02|WEEKLY|05085|8718|/equities/worley-parsons|ASX200|14.600006147306|7|0.74166455398653|-0.0373|1|1|-0.03729|16.78|-0.01946|54|-0.019455265191346|54|35.74|0.11491|0.19982|0.23870355643088|0.41090966905115|493.2243484984|707.88367853259|964.36785026875|0.677|0.387|0.22491|31|18|0.0039113195691203|0.075546140035907|54.189998626709|2007-12-09|-0.40062|2020-03-22|0.53374|2016-03-06
2024-04-13 23:31:04|WEEKLY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|113.54572044897|7|7.7102551949656|-0.0174|1|2|-0.09612|121.96|-0.35025|16|0.11691068449491|34|31.05|0.18282|0.28688|0.29619210582934|0.67519383269268|526.11715115521|1679.8101017982|2622.7956254447|0.789|0.421|0.22211|19|10|0.0071468624161074|0.075328506711409|157.99000549316|2020-12-20|-0.23187|2020-03-22|0.52672|2013-10-20
2024-04-13 23:31:05|WEEKLY|05087|948170|/equities/rubianna-resources-ltd|ASX200|0.98364989892814|19|0.16583950864507|2.2178|1|2|1.49074|1.345|-0.31707|23|-0.64613037978441|47|25.74|-0.10322|0.4476|0.33088164692236|0.51788317343133|37.215509439289|218.61728985253|611.36365268102|0.556|0.444|0.47805|27|8|0.021075105189341|0.13574234221599|14.529999732971|2021-02-21|-0.58586|2014-06-15|8.83784|2012-11-11
2024-04-13 23:31:06|WEEKLY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|38.162158863035|22|1.3309466387541|0.2395|1|1|0.23949|41.87|-0.00472|49|-0.0047169605191691|49|31.52|0.03892|0.10662|0.085170875316337|0.11789340607725|287.17455046299|330.39629605039|1081.9121490965|0.525|0.377|0.16879|61|23|0.0028489248971193|0.059957263374486|42.919998168945|2024-03-24|-0.65051|2002-10-27|0.80645|2002-11-10
2024-04-13 23:31:07|WEEKLY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|0.10185620179949|12|0.03104793034932||0|0|1.11111|0.19|-0.36341|9|-0.36341461056686|9|51.18|-0.01971|0.20065|-0.064644173195273|-0.11361668799254|48.269680176532|39.415998857129|0.28379388540181|0.529|0.412|0.36399|17|4|-0.0020315096481271|0.11218812712826|71|2007-07-22|-0.60553|2009-12-20|1.08407|2014-07-06
2024-04-13 23:31:08|WEEKLY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-39.925133908759|13|1.7350442293521|0.043|-1|1|0.043|34.5|0.07889|25|0.078890102607303|25|35.68|0.01699|0.09446|0.038913826883802|0.090134509688225|138.08932661001|277.72351625565|18.646632365869|0.56|0.36|0.20255|50|19|0.00049890311804009|0.069781113585746|185.82000732422|1989-09-17|-0.33985|2004-01-18|0.29896|2002-10-20
2024-04-13 23:31:10|WEEKLY|05091|949648|/equities/adval-tech-holding-ag|CHALL|-108.64094848298|54|5.3803161609921||0|0|0.296|88|-0.21384|32|-0.21383647798742|32|32.1|0.02439|0.08676|0.087658391716584|0.15490617277386|275.32451768237|430.28802261392|28.410008071025|0.525|0.35|0.15568|40|11|0.00015931189229619|0.049079124906507|590|2008-05-04|-0.25001|2001-10-07|0.42173|2009-04-26
2024-04-13 23:31:11|WEEKLY|05092|949650|/equities/aevis-holding-sa|CHALL|-16.806182923741|24|0.58539424433539|0.1301|-1|1|0.13006|15.05|0.21404|102|0.21403503417969|102|36.21|0.00519|0.14529|0.10790731860326|0.21037043811249|146.84946316966|242.00057742563|52.512213087446|0.618|0.324|0.16725|34|12|0.0014775438596491|0.056849633173844|90.720001220703|2000-02-06|-0.80409|2014-04-06|0.43584|2006-10-29
2024-04-13 23:31:12|WEEKLY|05093|949651|/equities/airesis-sa|CHALL|-0.65032478965273|27|0.053610980174478|0.0189|-1|1|0.01887|0.52|-0.24673|13|-0.24673195118374|13|34.05|0.07343|0.19266|0.0024571239386607|0.034425779692675|49.590577199552|103.58928127569|5.1999998092651|0.614|0.364|0.18846|44|16|0.00093856955380577|0.080651410761155|91.5|2000-02-13|-0.36782|2002-10-06|0.5625|1991-06-16
2024-04-13 23:31:13|WEEKLY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|66.993115140335|7|2.8356282865549|0.016|1|2|-0.02549|74.18|-0.17614|19|0.22902109763212|88|36.43|-0.06158|-0.01795|-0.026455691350675|0.072996717138137|85.821192302803|112.69744694|137.37037093551|0.571|0.286|0.15851|7|2|0.0018748275862069|0.051903793103448|81.400001525879|2022-01-02|-0.1639|2020-03-15|0.14096|2021-08-22
2024-04-13 23:31:14|WEEKLY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|-160.48645700417|26|3.9216867112628||0|0|-0.08757|154|-0.07689|41|-0.0768933865442|41|38.38|0.00649|0.02895|-5.512813136046E-5|0.009628072686887|90.204597936657|104.67643870045|180.89980614186|0.625|0.406|0.08374|32|14|0.00064204309656824|0.025745003990423|223.5|2020-03-08|-0.11316|2020-03-15|0.10573|2009-03-29
2024-04-13 23:31:16|WEEKLY|05096|949654|/equities/alpine-select-ag|CHALL|-8.3332474655901|111|0.30782773967075||0|0|0.46575|7.8|0.02491|43|0.024911671467405|43|42.96|0.05874|0.11895|0.027118087035847|0.041242317162656|107.37498237454|119.30553597171|71.559637281773|0.357|0.321|0.05236|28|4|-4.8743335872032E-7|0.017999284082254|18.270000457764|2015-03-22|-0.3368|2002-03-17|0.08999|2002-08-11
2024-04-13 23:31:17|WEEKLY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|-271.11280948976|1|12.890106791869||1|0|0|229|0.23384|64|0.23383616632145|64|40.87|0.11099|0.15937|0.11399985589257|0.1821511446437|449.15578680839|559.36989582868|830.91438475167|0.632|0.395|0.16979|38|22|0.0023268898905344|0.055560940115905|308|2022-01-09|-0.2163|2009-03-22|0.21569|2001-09-30
2024-04-13 23:31:18|WEEKLY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-1.9913527631253|54|0.31378425040145|0.8387|-1|1|0.83866|1.01|-0.24121|21|-0.24121209346887|21|37.85|0.08976|0.23543|0.22887245040123|0.26962592473649|467.27615395894|426.40840728982|15.781249615829|0.5|0.385|0.27677|26|5|0.0015360366441659|0.098826528447445|81.612632751465|2018-03-11|-0.40694|2023-11-19|0.35457|2019-05-05
2024-04-13 23:31:19|WEEKLY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|200.16228798528|65|7.1125706715721|0.262|1|1|0.26197|224|-0.1855|18|-0.18549747048904|18|57.32|0.11704|0.16772|0.085124117458643|0.047870274450931|254.6758795301|139.13116013398|215.40533186033|0.5|0.357|0.14348|28|13|0.0010131815458358|0.045973888556022|510|2017-05-21|-0.16149|2020-03-15|0.23269|2021-03-21
2024-04-13 23:31:19|WEEKLY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|9.9737825604309|17|0.67986525857361|0.1925|1|1|0.19247|11.4|-0.22275|39|-0.2227487937451|39|38.34|0.00304|0.0783|0.21574700188624|0.22555970181144|2668.1836855784|1119.3801473706|682.63472523864|0.532|0.404|0.18063|47|20|0.00509299779978|0.063505132013201|125.38999938965|2007-05-27|-0.28324|2008-10-12|7.28743|1989-04-23
2024-04-13 23:31:21|WEEKLY|05101|955643|/equities/usi-group-holdings-ag|CHALL|-0.24452663811676|99|0.036332308871089|0.924|-1|2|0.90464|0.144|-0.31364|99|-0.31363638284778|99|24.25|-0.00767|0.11437|0.02300861948727|0.063889308907291|87.305090103389|148.57809077504|0.023895417622474|0.458|0.313|0.09803|48|7|-0.0013275515055468|0.059940332805071|3097.25390625|2001-05-20|-0.77742|2003-05-11|1.40384|2005-03-06
2024-04-13 23:31:22|WEEKLY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|1.3929055597204|28|0.10841627788343|0.0297|1|1|0.02967|1.666|0.19789|58|0.19788920916849|58|37.57|-0.03406|0.05547|-0.12128984785924|-0.025177254113888|8.0213614154294|64.204867409764|12.240999637099|0.524|0.381|0.24912|21|8|-0.00059914215686274|0.078307610294118|18.85000038147|2014-07-20|-0.40167|2020-03-15|0.27301|2020-05-24
2024-04-13 23:31:23|WEEKLY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-8.8977591852489|26|0.55092214967517||0|0|0.15553|8.09|0.56709|74|0.56708860316351|74|31|0.19552|0.27091|0.31038093760196|0.33010154960524|22616.557595061|8816.1270628589|54.736131926584|0.681|0.553|0.147|47|11|0.0017671390013495|0.078066126855601|173.91999816895|2000-03-05|-0.33974|2020-03-15|1.22738|2000-02-27
2024-04-13 23:31:24|WEEKLY|05104|1072993|/equities/asmallworld|CHALL|-1.9599239409168|111|0.14556333811049|0.3882|-1|1|0.38824|1.56|0.25969|63|0.25969215016966|63|51.5|0.0013|0.19322|-0.085107192646013|-0.085107192646013|71.81366721|71.81366721|10.169755961816|0.5|0.5|0.3805|4|2|-0.0028982911392405|0.12878158227848|22.361951828003|2018-04-29|-0.4|2018-05-06|0.78049|2018-09-02
2024-04-13 23:31:25|WEEKLY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|137.37951341319|18|8.4061456708681|0.2131|1|2|0.17481|158.6|-0.00347|45|-0.0034721693322969|45|43.8|0.20945|0.2802|-0.12069843741772|-0.086899329505414|38.135059794861|66.586351899335|134.97872859874|0.467|0.267|0.21907|15|7|0.0020560830860534|0.075037893175074|317|2018-02-04|-0.29198|2018-12-16|0.20467|2020-05-03
2024-04-13 23:31:27|WEEKLY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|69.116351165292|6|5.1625948792943|0.1106|1|2|-0.01826|80.65|-0.08105|34|-0.081050919435441|34|43.29|-0.02233|0.09697|-0.027898124171949|0.022111895973448|16.41293093103|44.431178904848|114.39716528493|0.645|0.419|0.20335|31|13|0.0016859094283593|0.05961001484781|198.58000183105|2000-07-09|-0.80101|2017-04-09|0.45759|1998-06-28
2024-04-13 23:31:28|WEEKLY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|133.9846561342|9|3.9416152974135|-0.0258|1|1|-0.02584|139.5|-0.12551|3|-0.12550882473572|3|32.81|0.01709|0.07682|0.055657353714792|0.092728341275638|253.59682836832|367.22622610419|594.37581628144|0.525|0.373|0.15302|59|19|0.0016774588477366|0.051417654320988|187.89999389648|2000-11-12|-0.22018|2008-10-12|0.26591|2008-11-02
2024-04-13 23:31:29|WEEKLY|05108|949723|/equities/bank-linth-llb-ag|CHALL|570.62571501131|2|21.812285496607|-0.0859|1|1|-0.08594|585|-0.10345|6|0.18852459016393|166|28.73|0.01819|0.04281|0.029711517871934|0.063562463571464|209.80189229992|321.18657019119|235.91563379448|0.576|0.373|0.03568|59|13|0.00064941037735849|0.018374693396226|680|2022-06-12|-0.18033|1996-09-01|0.24481|2022-01-30
2024-04-13 23:31:30|WEEKLY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|-111.82723478833|2|3.6257446751308|-0.013|-1|1|-0.013|101.3|0.06496|49|0.064962708998891|49|27.71|-0.86533|0.48216|0.076128107903428|0.1166444265579|521.75336787222|639.21949952872|18.220735133495|0.5|0.338|0.23564|68|26|0.026404265251989|0.036111697612732|692|2016-06-05|-0.90349|2015-08-23|9.53586|2016-02-28
2024-04-13 23:31:31|WEEKLY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|273.91723500083|147|11.360921666389|0.8438|1|2|0.7929|303|0.64444|263|0.64444444444444|263|48.97|0.06626|0.09207|0.14313612304609|0.21347728357994|249.69111093106|162.9472638968|184.51981463467|0.276|0.103|0.08557|29|8|0.00068438697318008|0.026757586206897|316|2024-04-14|-0.27324|1998-10-04|0.23355|1998-03-29
2024-04-13 23:31:33|WEEKLY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|52.303401823168|9|2.8476055272312||0|0|0.03419|60.5|-0.1747|6|-0.077777791906286|1|32.12|-0.00191|0.04671|-0.047550148217781|-0.027187182827282|32.350359539048|67.464957913628|149.78955413281|0.537|0.341|0.07308|41|10|0.00086280754716981|0.029156996226415|70|2009-03-08|-0.24886|1997-09-28|0.38437|1998-03-29
2024-04-13 23:31:34|WEEKLY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|108.11816519337|5|2.2106116022097||0|0|0.0131|116|-0.01796|30|-0.017960339427506|30|25.13|0.02162|0.03559|0.040250599782538|0.079670131243547|188.41757315342|260.74189191744|411.34750660166|0.4|0.273|0.03155|55|8|0.0011007864357864|0.014071262626263|128|2018-05-20|-0.06716|1994-06-19|0.09959|1995-12-03
2024-04-13 23:31:35|WEEKLY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|-1426.0519330994|110|73.602481991959|0.3698|-1|1|0.3698|1302|-0.10174|16|-0.10173913043478|16|56.27|0.14327|0.19295|0.21526897925726|0.43476470935279|459.39760472436|778.00315237325|475.73810100997|0.636|0.364|0.17091|22|9|0.0017864291017075|0.050538396436526|2382|2021-09-05|-0.27685|2008-10-12|0.2298|2008-11-02
2024-04-13 23:31:35|WEEKLY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|-873.36488654454|41|12.209465963362|0.0586|-1|1|0.05856|836|-0.03688|41|-0.036876355748373|41|32.43|0.03154|0.05248|0.051266003041143|0.080007326314505|274.66610363982|298.64793880392|350.48002527075|0.51|0.347|0.02665|49|13|0.00084080417434009|0.013267992633517|1375|2011-07-31|-0.07691|1990-02-04|0.08209|1997-12-14
2024-04-13 23:31:36|WEEKLY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|32.778640565398|2|2.8987866053574|0.0285|1|2|-0.05269|40.45|-0.1971|6|-0.1970954325649|6|38.7|-0.00389|0.08522|-0.012825940960653|-0.0037097795196252|54.525583373766|77.751734117544|41.70103171437|0.481|0.296|0.22803|27|10|0.00096101338432122|0.077733126195029|284.75|2007-04-01|-0.48886|2009-03-01|0.35822|2009-03-15
2024-04-13 23:31:38|WEEKLY|05116|949675|/equities/basler-kantonalbank|CHALL|62.839987155159|9|1.7296186291458||0|0|-0.05075|63.6|-0.07717|37|-0.093655547342239|18|39.97|0.04369|0.06391|0.04864868068317|0.10938788061263|162.9522298763|230.77051961957|301.85097007735|0.641|0.359|0.07401|39|18|0.00088238034460753|0.021018685386088|144.69999694824|2010-12-12|-0.11447|1998-10-04|0.1502|2013-05-19
2024-04-13 23:31:39|WEEKLY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|41.894582428327|15|2.4186994440109|-0.0104|1|2|-0.01952|42.7|0.25215|79|0.25214731641986|79|34.78|0.05778|0.11343|0.048962853368947|0.11378909371444|161.66969288298|339.2835116563|156.41026357603|0.556|0.356|0.15893|45|14|0.0016674540848638|0.054469525015833|247.89999389648|2000-03-12|-0.79793|2011-01-23|0.29118|2000-03-05
2024-04-13 23:31:40|WEEKLY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|397.02146880175|18|20.587007797117|-0.0763|1|2|-0.1058|422.6|-0.1727|9|-0.0432604018307|48|39.57|0.054|0.11135|0.079174561751563|0.18750085409467|227.74252575407|716.28639354501|3773.2144044674|0.541|0.378|0.16216|37|16|0.0031769480081026|0.05199163403106|580|2021-11-21|-0.24464|2001-09-23|0.22426|1998-03-29
2024-04-13 23:31:41|WEEKLY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|-283.70230014359|36|10.184398329465|-0.1222|-1|1|-0.12224|280|0.00579|39|-0.038961038961039|54|55.81|0.10607|0.17084|0.21616967537651|0.35907807323819|643.92008108891|720.55887791793|1241.6851861344|0.5|0.308|0.12984|26|9|0.0022146231493943|0.043588755047106|419.32901000977|2017-02-26|-0.18098|2008-10-12|0.23208|1996-02-25
2024-04-13 23:31:42|WEEKLY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|-45.935797598446|18|1.7402500627936||0|0|-0.03|41.2|-0.13821|47|-0.13821125060026|47|36.59|0.0481|0.11349|0.14750667661645|0.17849112583255|750.50225833311|531.82937347918|147.03783044202|0.487|0.333|0.08531|39|6|0.0014358102493075|0.03360074099723|280|2015-01-18|-0.78271|2015-02-01|0.25|2015-09-20
2024-04-13 23:31:44|WEEKLY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|235.09573236971|118|4.3014225434304|0.1605|1|2|0.14088|247|-0.11087|19|-0.11087420042644|19|41.44|0.00117|0.02542|0.026541998187717|0.06468551080079|112.80501411529|144.09640260746|228.72488645809|0.481|0.333|0.05806|27|7|0.0007612216828479|0.017731132686084|264.75|2013-05-19|-0.07813|2008-06-22|0.07214|2020-03-29
2024-04-13 23:31:45|WEEKLY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|-147.644049462|13|7.4838971704007|0.0147|-1|1|0.0147|140.8|0.21892|74|0.21892190530067|74|41.42|0.03492|0.08855|0.13843711145051|0.19338215046057|375.79879037929|423.82287732212|378.49462409697|0.538|0.385|0.14534|26|10|0.0018043709825528|0.048861239669421|167.69999694824|2023-05-21|-0.22414|2008-10-12|0.1797|2012-09-16
2024-04-13 23:31:46|WEEKLY|05123|1088124|/equities/blackstone-resources-ltd|CHALL|-0.35181363812017|50|0.081937879790622||0|0|0.9529|0.13|-0.23333|41|-0.2333333156727|41|42.5|-0.15681|0.35802|0.4119053941593|0.4119053941593|157.71475238|157.71475238|1.1304347411446|0.5|0.5|0.45863|4|1|-0.0062047945205479|0.17142853881279|11.887999534607|2018-07-22|-0.38751|2022-07-17|3.48227|2020-08-09
2024-04-13 23:31:46|WEEKLY|05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP|-68.504030604341|30|3.2846769952702||0|0|0.19068|57.3|0.24211|74|0.24210531669751|74|41.27|0.06075|0.11529|0.075637500952815|0.17142597026253|197.34252655241|351.15158594347|110.19230622512|0.692|0.385|0.18694|26|11|0.0011758711433757|0.065015154264973|133.69999694824|2018-01-14|-0.24338|2015-01-18|0.25654|2009-05-10
2024-04-13 23:31:47|WEEKLY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|186.76156332164|18|10.845814671653|-0.0146|1|2|-0.04368|208|-0.00233|28|-0.0023255813953489|28|34.4|0.11278|0.16452|0.15026581222734|0.243113092045|1555.7161526539|2843.7255985251|749.27953272708|0.564|0.382|0.14975|55|17|0.0020224253535883|0.052180874803562|362|2021-11-14|-0.22414|2022-03-06|0.28726|2008-11-02
2024-04-13 23:31:49|WEEKLY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|358.17523022018|11|12.847430933947||0|0|0.04178|389|-0.06737|38|-0.067368437114515|38|36.19|0.04257|0.08551|0.13227833886292|0.17984447847822|457.31862058275|447.49236219045|501.28866965085|0.593|0.407|0.17786|27|11|0.0025279736575481|0.061287325227964|520|2021-08-01|-0.1717|2009-03-01|0.24651|2008-11-02
2024-04-13 23:31:50|WEEKLY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|517.04811193491|4|26.15062935503|0.0809|1|2|0.05124|595|-0.132|37|0.11985757990928|35|29.84|-0.01797|0.03787|0.0030884071935743|0.056253279265258|64.728996195141|144.11162301396|652.41230253294|0.677|0.387|0.20352|31|16|0.003324838362069|0.069250140086207|617|2023-06-18|-0.28258|2008-10-12|0.2285|2008-11-30
2024-04-13 23:31:51|WEEKLY|05128|949674|/equities/burkhalter-holding-ag|CHALL|88.719804220472|5|3.5376521433095||0|0|0.01953|99.2|0.00087|11|0.0008712257314043|11|39|0.05188|0.11187|0.16111757592244|0.22926899641129|253.57051208117|348.53443279778|499.49644461006|0.524|0.429|0.14504|21|6|0.0025054434993925|0.048309550425273|158.39999389648|2017-04-16|-0.1972|2020-03-15|0.21549|2011-04-17
2024-04-13 23:31:52|WEEKLY|05129|949677|/equities/bvz-holding-ag|CHALL|885.74453262855|97|39.751822457151|0.3161|1|1|0.31613|1020|0|44|-0.0903020236155|23|33.61|0.0111|0.05317|0.055732340410916|0.099017036920449|176.52412649747|215.73340302239|309.09090909091|0.576|0.364|0.10853|33|13|0.0015132614107884|0.034141601659751|1590|2020-01-12|-0.16|2002-01-20|0.21875|2019-09-29
2024-04-13 23:31:53|WEEKLY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|-502.71430570066|45|30.52607628526|0.2385|-1|1|0.23852|464.5|-0.08373|27|-0.083734905627151|27|33.71|0.06582|0.11882|0.10052515114331|0.124036776291|644.86958970712|458.44548497414|307.39196487581|0.446|0.304|0.12895|56|17|0.001257950310559|0.04262515010352|1370|2021-09-05|-0.20367|1987-11-01|0.26508|1997-07-27
2024-04-13 23:31:55|WEEKLY|05131|949678|/equities/calida-holding-ag|CHALL|-31.198471043189|96|1.6119455403045||0|0|0.34662|27.05|-0.00949|44|-0.021671791706659|19|47.65|0.1002|0.16488|-0.01648730216929|-0.035284809037719|64.053488205238|66.492653000217|117.04889018888|0.577|0.346|0.16034|26|12|0.0011201349325337|0.050893283358321|59|2022-02-13|-0.29333|2002-06-16|0.45798|2002-06-23
2024-04-13 23:31:56|WEEKLY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|-353.94079958804|28|14.405074874736||0|0|0.03374|315|0.11644|45|0.11643835616438|45|37.32|0.20275|0.27322|0.29204801983094|0.44871379049389|3453.0524704008|5432.5621440443|128.76062818259|0.64|0.42|0.14607|50|19|0.0013446856840993|0.052431489698891|391|2023-07-02|-0.28029|1998-10-11|0.33732|1999-05-23
2024-04-13 23:31:57|WEEKLY|05133|955629|/equities/cassiopea-spa|CHALL|24.732932589814|8|5.2386997527041|-0.1075|1|1|-0.1075|35.7|0.09504|58|0.095039743759002|58|31|-0.12017|-0.00779|-0.10987669975157|-0.012753367049845|25.958457982098|90.722818937902|90.546988103115|0.818|0.455|0.25994|11|7|0.0016612068965517|0.074670977011494|61.286594390869|2018-09-16|-0.1825|2022-01-23|0.73538|2018-07-15
2024-04-13 23:31:58|WEEKLY|05134|949679|/equities/castle-alternative-invest-ag|CHALL|-3.0245286242638|15|0.39984287872825||0|0|0.02778|1.75|-0.86414|24|-0.86414071445975|24|36.26|-0.00849|0.06969|-0.010925600029186|-0.0037264425368625|23.627610059256|26.174956860965|16.279069767442|0.382|0.353|0.09949|34|6|-0.00018089013632718|0.023339214113873|18.700000762939|2019-10-06|-0.87671|2021-12-19|0.23333|2022-03-20
2024-04-13 23:31:58|WEEKLY|05135|949688|/equities/castle-private-equity-ag|CHALL|-4.6079206008485|95|0.18686933008678|0.5283|-1|1|0.52826|4.34|-0.20561|2|-0.20560746247492|2|47.46|0.16938|0.22361|0.23687633890693|0.28153580991496|971.02523493571|719.61252635888|45.208333126373|0.538|0.385|0.12006|26|11|1.2033132530121E-5|0.03581313253012|22.549999237061|2000-09-17|-0.29296|2008-10-12|0.18929|2009-01-11
2024-04-13 23:32:01|WEEKLY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|67.147757136249|12|2.7111462068988||0|0|0.07107|73.85|0.02544|45|-0.093301435406699|27|35.6|-0.0024|0.03525|0.017205498625541|0.052208114127841|107.51175911467|125.40376684028|129.56140083179|0.667|0.4|0.12402|15|6|0.0010607706422018|0.042382770642202|124|2020-02-23|-0.3094|2021-08-29|0.13577|2020-05-31
2024-04-13 23:32:01|WEEKLY|05137|949682|/equities/ci-com-sa|CHALL|-1.8784432502366|23|0.21867554330544|0.3414|-1|2|0.26519|1.33|-0.32731|37|-0.32730719970256|37|27.41|-0.17909|0.15516|0.1147534621687|0.25108667913067|39.678793777098|194.70677211403|0.20461539121774|0.449|0.286|0.32449|49|12|0.013442893772894|0.10362211721612|725|1988-09-25|-0.76136|1996-08-18|11.749|1998-04-05
2024-04-13 23:32:02|WEEKLY|05138|949681|/equities/cicor-technologies-ltd|CHALL|47.704219991687|35|1.6264555564464|0.1233|1|1|0.12335|51|0.13199|60|0.13199099799733|60|42.55|0.13026|0.19615|0.14753160710938|0.11768900848238|336.68349194275|179.78616991242|13.464280100417|0.548|0.387|0.21926|31|13|0.00012889874353289|0.071994700665188|427.35998535156|1998-05-24|-0.3103|2001-07-15|0.32383|2009-08-09
2024-04-13 23:32:03|WEEKLY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|11.242286292963|1|0.56590458808573||0|0|0|13.1|0.01612|49|-0.12782132762048|52|34.93|0.08061|0.12713|0.033651561147098|0.041739700254259|110.8136755602|105.52102567024|83.813181609425|0.581|0.395|0.19243|43|21|0.001132190412783|0.066483595206391|84.940002441406|1998-06-21|-0.30401|2003-03-02|0.27368|2001-09-30
2024-04-13 23:32:04|WEEKLY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|-65.914621333248|132|3.3048737777493||0|0|0.48327|55.6|-0.0396|13|-0.10627066862344|8|39.9|0.02226|0.06798|-0.0095577394818224|0.032009510225337|63.475407533664|97.084954194292|64.232902082148|0.55|0.25|0.18618|20|10|0.00042449946178687|0.05893020452099|135|2021-08-29|-0.18122|2015-01-18|0.28686|2009-02-15
2024-04-13 23:32:06|WEEKLY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|255.44908248714|22|18.923959760474|0.4036|1|2|0.32428|312|-0.09442|49|-0.094416274637135|49|47.43|0.26021|0.32654|0.43383602722987|0.58627366955433|2789.4068658813|2628.0018738932|1588.594754053|0.609|0.435|0.22881|23|9|0.0036203776978417|0.067767014388489|383|2021-11-14|-0.21916|2018-07-08|0.30348|2003-04-06
2024-04-13 23:32:07|WEEKLY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|126.71959121984|101|4.3434695933863|0.243|1|1|0.24303|141|-0.05069|35|-0.027020528365353|71|36.26|0.14229|0.22021|0.2161852130356|0.3941878298235|1360.1766199468|4828.2801467783|693.89764821657|0.615|0.41|0.14927|39|13|0.0026155151915456|0.044373745046235|217.30000305176|2007-09-30|-0.63619|1995-10-29|0.5|1995-11-05
2024-04-13 23:32:08|WEEKLY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|58.463084118657|20|3.9289719604475|0.6187|1|1|0.61871|69.2|0.21592|105|-0.053989977042909|20|41.52|0.21293|0.26716|0.33264920200338|0.56553003834634|701.20940763384|561.08966182414|308.92856306567|0.714|0.381|0.1908|21|12|0.002344859708193|0.066824758698092|193.69999694824|2014-07-13|-0.20699|2018-05-13|0.34091|2008-12-21
2024-04-13 23:32:09|WEEKLY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|-93.741098520279|5|3.586728063727|-0.0119|-1|1|-0.0119|85|-0.0367|9|-0.0366972139935|9|41.93|0.11353|0.16261|0.18919860756414|0.22878976841568|1279.7118406094|656.91174142504|111.84210526316|0.679|0.429|0.11409|28|13|0.00057089983022071|0.036273972835314|197.5|2007-06-03|-0.16456|2020-03-15|0.24427|2009-04-26
2024-04-13 23:32:10|WEEKLY|05145|949684|/equities/crealogix-holding-ag|CHALL|55.757463208332|21|1.1004849337503|0.0769|1|2|0.01724|59|0.12399|44|0.12399197006201|44|30.95|0.04939|0.10263|0.074222573965116|0.15180698067895|299.65009265641|504.848943178|22.235622527434|0.513|0.333|0.09887|39|11|-0.00026229013854931|0.045091483292583|273.45001220703|2000-09-17|-0.21973|2001-02-18|0.44352|2001-11-11
2024-04-13 23:32:12|WEEKLY|05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-1.3263402769179|116|0.17044675976735||0|0|0.91929|0.82|-0.03124|20|-0.031235901221517|20|41.6|0.10723|0.16117|0.10027772798525|0.11550233705851|241.49573199995|222.00124879357|3.6379767504027|0.475|0.35|0.19386|40|14|-0.00039677908937605|0.064626857785273|92.550003051758|2007-05-13|-0.5914|2023-03-26|0.43224|2008-11-30
2024-04-13 23:32:13|WEEKLY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|162.37507102935|19|12.025274600573||0|0|-0.1464|172|0.89607|90|0.89606741573034|90|29.49|0.02574|0.07641|0.032033436114484|0.094942149256913|123.62393275585|412.87309537802|578.73487205201|0.538|0.354|0.14158|65|21|0.0016215710594315|0.047116015503876|410|2022-01-09|-0.26715|2008-10-12|0.19441|1991-12-29
2024-04-13 23:32:14|WEEKLY|05148|949691|/equities/datacolor-ag|CHALL|736.30786143716|21|12.276292277742|0.0936|1|2|0.07143|750|-0.06106|4|-0.061059837730325|4|32.92|0.09643|0.16763|0.19820306706336|0.28441278795783|3192.0768511747|3560.0911099222|1342.8827582646|0.547|0.377|0.10712|53|13|0.0022525892351275|0.035281745042493|900|2018-05-13|-0.17188|2009-01-25|0.43821|2008-08-31
2024-04-13 23:32:15|WEEKLY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|57.652252338223|9|2.3497370201921|-0.022|1|2|-0.04524|61.2|-0.14866|14|-0.14865710271347|14|29.57|-0.05096|-0.00566|-0.017262070382251|-0.0041689903814645|70.604137285838|86.716395146566|123.38710210822|0.571|0.381|0.1484|21|7|0.00087260731319555|0.046012448330684|92.650001525879|2018-01-14|-0.15273|2015-01-18|0.19364|2020-02-16
2024-04-13 23:32:16|WEEKLY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|419.7469318474|63|22.501022717534||0|0|0.24747|494|0.04849|43|0.048493196947608|43|30.15|0.0084|0.05424|0.030875649807706|0.10558029782353|89.438176587428|226.89377867163|365.27653056401|0.553|0.319|0.15888|47|19|0.0017434077079108|0.053875253549696|1017|2017-09-17|-0.2076|2001-07-01|0.33867|2000-03-05
2024-04-13 23:32:18|WEEKLY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|-243.44227962501|35|11.888210803526|-0.0576|-1|1|-0.0576|229.5|-0.18113|40|-0.1811320754717|40|36.73|0.02142|0.17558|0.23751568357889|0.41360528472902|329.39029932593|536.21644730341|107.76671335682|0.615|0.385|0.19412|26|14|0.0023451466127401|0.053086774519717|370|2021-11-07|-0.89821|2015-10-04|0.28125|2020-10-25
2024-04-13 23:32:19|WEEKLY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|30.306111242374|3|2.4011666578054|-0.0509|1|1|-0.05089|35.62|-0.00374|29|-0.072666602008244|34|41.52|0.08|0.16284|0.16998162327711|0.28700918036768|342.04303156967|326.6630163765|46.580356170102|0.739|0.391|0.1932|23|10|0.0013027377220481|0.079365726227795|164.69000244141|2014-07-06|-0.49775|2020-03-15|0.44913|2020-10-11
2024-04-13 23:32:20|WEEKLY|05153|949697|/equities/edisun-power-europe-ag|CHALL|-113.80687680455|25|4.5976842096394||0|0|0.0463|103|-0.03839|50|0.021645021645022|56|38.75|-0.01985|0.03188|0.0067325006872998|0.085393767140329|73.202164308641|118.81592017019|102.88682386578|0.5|0.3|0.17542|20|7|0.0011899499374218|0.059018498122653|161.08142089844|2019-08-11|-0.14716|2008-10-12|0.33898|2019-08-11
2024-04-13 23:32:21|WEEKLY|05154|1136130|/equities/eeii|CHALL|-2.5412124593824|1|0.68040415312747||1|0|0|0.5|-0.83333|11|-0.83333333333333|11|19.69|-0.0471|0.13455|-0.02103639971358|-0.017183210333903|26.079072040249|28.431391231463|2.3707918273232|0.5|0.423|0.14772|26|3|0.0047468359375|0.0520833984375|67.150001525879|2012-12-23|-0.81203|2024-03-03|1.5|2023-06-18
2024-04-13 23:32:22|WEEKLY|05155|949695|/equities/efg-international-ag|CHALL|10.673193040005|88|0.59439668785462||0|0|0.42677|11.3|0.0768|37|0.076800003051758|37|41.86|0.0467|0.1179|0.091449645413392|0.052119466872803|236.9074856765|119.26192211909|28.782477518694|0.714|0.476|0.2676|21|9|0.00037485507246377|0.080829917184265|60.470001220703|2007-06-10|-0.36185|2009-03-01|0.32874|2012-07-29
2024-04-13 23:32:24|WEEKLY|05156|949696|/equities/elma-electronic-ag|CHALL|986.88264700762|10|13.427231053564||0|0|-0.01961|1000|-0.02185|2|-0.057692307692308|27|33.94|0.06962|0.12653|0.064454794778298|0.17359551144912|96.501417915573|180.79335110955|353.84453905831|0.371|0.229|0.12579|35|8|0.0019201169590643|0.039104436090225|1090|2022-07-03|-0.17841|2008-03-23|0.3125|2008-02-03
2024-04-13 23:32:24|WEEKLY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|-950.56060526306|26|39.492489699603|-0.018|-1|1|-0.01796|850|0.02907|28|0.029069895257986|28|32.8|-0.02338|0.02796|0.02083621327423|0.075573094732099|107.39385673447|161.65488694442|778.38830014151|0.467|0.3|0.13573|30|11|0.0024602279484638|0.046007542120912|1155|2022-01-16|-0.13848|2015-01-25|0.15872|2015-08-23
2024-04-13 23:32:25|WEEKLY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|631.40091466367|18|26.866361778778|0.036|1|2|0.01591|702.5|-0.03441|25|-0.11339522546419|12|42.8|0.11022|0.16233|0.22720918922038|0.36650893270458|3795.4977150193|5352.48823059|3358.0305804877|0.511|0.333|0.1265|45|17|0.0022805404014411|0.040244678332475|1046|2022-01-09|-0.24057|1987-10-25|0.16152|2008-03-30
2024-04-13 23:32:26|WEEKLY|05159|949694|/equities/energiedienst-holding-ag|CHALL|-41.736191194985|43|1.3068137902027||0|0|0.02278|38.6|-0.12417|27|-0.1241684847802|27|37.58|0.01947|0.05104|-0.011681906889519|0.020133993485767|57.418791299894|117.13407331517|187.56073186209|0.56|0.34|0.0939|50|19|0.00071518479958355|0.034608964081208|68.949996948242|2008-09-07|-0.25768|2008-10-12|0.16092|2008-10-19
2024-04-13 23:32:27|WEEKLY|05160|993559|/equities/enr-russia-invest-sa|CHALL|-6.0746922802481|33|0.52489742674937||0|0|0.47674|4.5|-0.32283|10|-0.3228346054623|10|17.77|-0.11749|-0.02207|-0.065905906410781|-0.10016331309452|33.514945635944|42.013045290846|21.381735727171|0.462|0.231|0.17377|26|6|0.00093068825910931|0.036954331983806|35|2015-08-02|-0.33333|2020-02-16|0.7|2020-02-23
2024-04-13 23:32:29|WEEKLY|05161|48546|/equities/evola-hold-ag|CHALL|-1.4053969654182|214|0.22099559059343||0|0|0.97715|1.05|-0.36576|18|-0.36575875486381|18|32.29|-7.463|7.72978|-0.045162272484002|16.16674399944|-3278353.0128194|15580.71060625|8.3532217804955|0.625|0.458|0.33503|24|11|0.23173657894737|0.1115269534413|93.5|2020-08-16|-0.8204|2008-11-23|229.86318|2018-02-25
2024-04-13 23:32:30|WEEKLY|05162|949699|/equities/feintool-international-holding|CHALL|-20.16423007624|30|1.0627096363293||0|0|0.13171|17.8|-0.18673|10|-0.18672837476468|10|40.41|0.14405|0.20453|0.20412196218484|0.21531557664629|737.16055371599|442.2574233352|26.807227150625|0.438|0.313|0.14654|32|9|-5.6490166414524E-5|0.051050907715582|163.60000610352|2000-12-03|-0.32075|2017-03-26|0.29412|1999-12-05
2024-04-13 23:32:31|WEEKLY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|184.07309730386|65|7.3422640789095|0.1323|1|1|0.1323|190|-0.13609|46|-0.021206077386838|68|30.12|0.07237|0.14872|0.113977573226|0.22408681841107|930.3079696594|1915.591353182|193.93691704869|0.61|0.356|0.10393|59|21|0.0015829331884845|0.044215578489951|541.34997558594|2007-07-22|-0.80416|2011-02-27|0.25635|2003-09-07
2024-04-13 23:32:32|WEEKLY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|983.65619385096|3|56.78282766024|-0.0868|1|1|-0.08681|1052|-0.11854|39|-0.11854103343465|39|34.02|0.0168|0.08035|0.021777898487795|0.056232364455723|77.062812418928|141.23222382178|228.36799193264|0.491|0.333|0.1593|57|22|0.0012979598145286|0.051585765069552|2040|2021-08-08|-0.24999|2001-09-30|0.26485|2002-11-03
2024-04-13 23:32:33|WEEKLY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|-79.628288541556|1|2.5927633558115||1|0|0|70.65|-0.03954|14|-0.039537769572647|14|30.5|-0.03056|-0.01385|-0.039676028377216|-0.0094270229539705|71.819969635773|96.207673049382|164.30232912995|0.667|0.333|0.11507|12|7|0.0016582786885246|0.039364289617486|82.199996948242|2023-04-30|-0.08609|2022-06-19|0.10323|2019-03-17
2024-04-13 23:32:35|WEEKLY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.38651145082686|41|0.042837152322046|0.4348|-1|1|0.43478|0.26|-0.41096|3|-0.41095889337203|3|33.52|0.0433|0.10702|0.10955479927317|0.144966747969|484.95833511031|401.11465250104|15.950919706985|0.58|0.36|0.21623|50|19|0.00063346153846154|0.075216334498834|23.010000228882|2007-11-04|-0.33349|2020-03-22|0.31499|1998-10-18
2024-04-13 23:32:36|WEEKLY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|474.09958004408|21|21.129700486788|0.0419|1|1|0.04186|502.8|-0.17329|38|-0.17329277030098|38|34.43|0.01312|0.05763|0.0018912060357146|0.062682748075578|73.357752190897|188.06877377338|1465.8892098449|0.649|0.378|0.15087|37|18|0.0027204482225657|0.049066105100464|779.79998779297|2021-09-05|-0.17616|2015-01-18|0.16985|2022-11-13
2024-04-13 23:32:37|WEEKLY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|60.890334287944|22|2.9549975839475|0.1563|1|1|0.15633|64.35|0.08605|55|0.73331213663033|73|32.56|-0.6468|0.15371|0.046274290675078|0.056158741504139|4.5066247050919|4.6712868621699|29.456191749735|0.542|0.356|0.19229|59|17|0.02011166323378|0.0615604376931|936.5|2017-03-26|-0.95086|2017-04-02|19.06493|2017-03-19
2024-04-13 23:32:38|WEEKLY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|3573.7842145605|22|168.66293586179||0|0|0.21276|3916|0.23898|96|-0.086075052186761|5|35|0.01354|0.03933|0.00094608686706757|0.034694287734725|94.686591817337|113.50148048291|197.77777777778|0.727|0.364|0.12338|11|7|0.0020643842364532|0.04108039408867|4869|2022-01-09|-0.10616|2020-03-01|0.14054|2022-11-13
2024-04-13 23:32:38|WEEKLY|05170|958264|/equities/glarner-kantonalbank|CHALL|-23.722800663483|214|0.43489033806649||0|0|0.27419|22.5|0.21514|58|0.21513942376339|58|49.67|0.03325|0.07474|0.044789415016128|0.21513942376339|106.25670216|121.514|125.69832670112|0.333|0.167|0.10839|6|2|0.0007113698630137|0.032211252446184|37.200000762939|2020-02-16|-0.10405|2020-03-15|0.12281|2020-03-29
2024-04-13 23:32:40|WEEKLY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|1657.283260802|9|40.310382198701|0.0017|1|2|-0.01397|1765|-0.07097|17|-0.070967741935484|17|22.05|0.00803|0.0392|0.049339005352705|0.065459217920479|399.59538183699|402.86618731244|631.43963557958|0.534|0.397|0.04504|73|17|0.0013274042027194|0.016165920889988|1860|2016-01-10|-0.18753|1987-04-12|0.16663|1993-01-24
2024-04-13 23:32:41|WEEKLY|05172|949703|/equities/groupe-minoteries-sa|CHALL|-296.35989612485|44|12.886411534974|0.05|-1|1|0.05|266|0.03405|55|0.034054149787095|55|12.55|-0.02882|0.02687|-0.0060672965129229|0.031118425428543|36.317175406323|174.17854207119|265.33665835412|0.593|0.395|0.08604|86|15|0.0020288146167558|0.030983556149733|560|2012-01-08|-0.29035|1997-09-21|0.4068|1997-11-23
2024-04-13 23:32:42|WEEKLY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-78.179080490515|148|5.0596934968385||0|0|0.71694|61|0.36392|47|0.36392405063291|47|33.28|0.09986|0.16602|0.17748595605812|0.24213339757897|2180.5070607656|1334.2606977035|146.10778443114|0.537|0.333|0.1622|54|18|0.0012826080246914|0.058477644032922|280|2021-01-17|-0.29663|2007-11-04|0.22|2009-05-24
2024-04-13 23:32:43|WEEKLY|05174|949707|/equities/hbm-healthcare-investments|CHALL|157.11115064823|6|11.786653737415|0.0021|1|1|0.00212|189|0.32257|87|0.32256578537182|87|49.29|0.14216|0.19601|0.17107372524809|0.27699445830142|408.29828455977|582.73815356394|236.36818679842|0.647|0.471|0.14117|17|8|0.0017429537366548|0.048392360616845|364|2021-11-14|-0.28712|2009-03-08|0.20778|2009-03-15
2024-04-13 23:32:43|WEEKLY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|117.60224489697|5|4.0433242636587||0|0|-0.06844|122.5|0.09954|42|0.099539198633713|42|35.12|-0.00053|0.09066|0.014211588721762|0.071753759709255|32.501509455586|82.135205933581|97.384529063056|0.585|0.39|0.1602|41|17|0.0015020290858726|0.054051613573407|526.07000732422|2007-04-01|-0.80219|2014-03-09|0.3057|2008-11-30
2024-04-13 23:32:45|WEEKLY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|69.842000716277|3|3.1874003191745|-0.0354|1|1|-0.03535|76.4|-0.064|8|-0.064000015258789|8|39.62|-0.01536|0.00894|-0.012190213260119|0.0017340403462546|85.050224525945|98.783190136036|100.59250111352|0.692|0.462|0.11772|13|8|0.00031315280464217|0.037780444874275|138.5|2019-04-21|-0.13019|2020-03-15|0.11369|2020-09-06
2024-04-13 23:32:46|WEEKLY|05177|949709|/equities/highlight-event-entertainment|CHALL|-13.738819271359|177|1.3379397889088|0.6596|-1|1|0.65957|9.6|0.29447|38|0.2944675677433|38|28.55|-0.03422|0.05608|0.056816563505266|0.17337222189825|83.173342327784|310.98299718086|74.303408086538|0.524|0.31|0.17965|42|10|0.0020456654545455|0.067295774545455|77.120002746582|2000-01-23|-0.30267|2009-04-26|0.66634|1995-09-24
2024-04-13 23:32:47|WEEKLY|05178|949710|/equities/hochdorf-holding-ag|CHALL|-10.944496761049|6|2.0598322981877|0.6122|-1|1|0.61217|4.46|-0.35393|2|-0.35393255657807|2|41.75|0.09205|0.15643|0.098794063789762|0.069288731814659|124.83460368432|90.256384455501|4.1296296649509|0.563|0.438|0.21036|16|8|-0.0034255572065379|0.057411783060921|340|2017-01-15|-0.32432|2024-04-07|0.39062|2024-02-25
2024-04-13 23:32:48|WEEKLY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|73.204299113603|75|2.7047396757284||0|0|0.61579|78.98|-0.01286|21|-0.082316500537537|9|29.68|-0.02748|0.02492|-0.0019937886426955|0.068930666170255|54.999191023207|257.29690330702|513.85819092386|0.556|0.286|0.16519|63|24|0.0016673611111111|0.052377541152263|127.61000061035|2007-07-15|-0.2373|2008-09-28|0.35146|2008-09-21
2024-04-13 23:32:49|WEEKLY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|65.366576229486|6|3.2505238153166|0.0401|1|2|-0.0055|72.3|0.08553|52|0.14696965073094|109|45.42|0.16604|0.2229|0.25887747377391|0.4220620385439|2427.1117780231|5489.0019047714|657.27275501598|0.606|0.424|0.16602|33|11|0.0023595013297872|0.060107486702128|95.599998474121|2022-04-10|-0.24367|2020-03-15|0.35397|2002-10-20
2024-04-13 23:32:51|WEEKLY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|4081.1148366917|14|82.702866693965|0.0072|1|2|-0.00481|4140|-0.04673|32|-0.046728971962617|32|29.78|-0.00463|0.01928|0.015972769240208|0.048809944356426|122.0576896583|215.04631364247|344.5176598559|0.556|0.389|0.05156|54|17|0.00090056138186305|0.019228204811845|5768.0498046875|2007-06-10|-0.08898|2008-10-12|0.24731|2007-06-10
2024-04-13 23:32:52|WEEKLY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|0.89122154574744|3|0.66085465884862|-0.2756|1|1|-0.27562|2.05|-0.27426|3|-0.27426161234996|3|32.18|-0.04395|0.03078|-0.038778641215026|-0.021967451554121|68.978060775522|80.424474043807|15.219964657306|0.545|0.364|0.33014|11|5|-0.0021005617977528|0.10264443820225|33.431125640869|2020-01-26|-0.24419|2023-02-12|0.74419|2024-02-25
2024-04-13 23:32:53|WEEKLY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|28.298956488217|2|2.2003477101043||0|0|0.00579|34.75|0.38845|55|0.38844613324585|55|37.72|0.00619|0.08636|0.11743338761418|0.17196367111702|282.18565429439|261.12005422148|143.18087904644|0.56|0.36|0.21391|25|8|0.001623061440678|0.064455487288136|72.400001525879|2014-01-19|-0.34496|2018-12-09|0.30831|2009-06-07
2024-04-13 23:32:54|WEEKLY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|1157.1184492884|75|69.839806063913|0.4901|1|2|0.35982|1232|0.16421|41|0.22565969062784|49|45.92|0.14665|0.20313|0.21011641034567|0.32302803009077|1165.907725001|1221.6858814021|623.134873382|0.64|0.4|0.2189|25|10|0.0026789934533552|0.070398396072013|1424|2024-02-18|-0.26084|2002-09-22|0.3208|2002-12-01
2024-04-13 23:32:55|WEEKLY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|2465.5008557584|8|178.66476894523|0.0017|1|1|0.00175|2870|-0.08523|27|0.86173858362039|86|44.81|0.15974|0.23045|0.28295579687918|0.44384885579447|2575.8031209554|2868.6615568199|1305.1387356341|0.613|0.387|0.19757|31|12|0.0028674713467049|0.057412471346705|4830|2021-11-14|-0.24573|2008-10-12|0.35514|2008-11-09
2024-04-13 23:32:56|WEEKLY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|-314.86253620077|1|63.854178987902||1|0|0|122.6|-0.81592|54|-0.81591591820703|54|33.43|0.00874|0.04825|0.0084729960233228|0.023121713823334|43.092973283059|56.250385798017|26.945054609697|0.569|0.397|0.08678|58|20|2.1077875193398E-5|0.026228086642599|690|2020-03-08|-0.80258|2024-04-14|0.16129|1988-02-28
2024-04-13 23:32:57|WEEKLY|05187|985791|/equities/investis-holding-sa|CHALL|92.987213811737|11|2.4375951417747|0.002|1|1|0.00201|99.6|-0.06882|32|-0.09507080918852|32|36|-0.03542|0.00759|0.010515797110364|0.055056505884199|101.069136908|119.05228250098|174.73683942828|0.545|0.364|0.09975|11|5|0.001567684729064|0.031988177339902|115|2022-04-10|-0.08437|2020-03-22|0.07588|2020-03-29
2024-04-13 23:32:58|WEEKLY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|119.66717532349|7|6.9433763963925|0.1397|1|2|0.0873|137|-0.2|19|-0.064327485380117|39|22.09|-0.00264|0.04129|-0.033407419689615|0.00051832898900894|30.599899818904|93.764317004588|537.46567763892|0.449|0.246|0.08179|69|13|0.0017600196078431|0.029205431372549|219.5|2017-04-09|-0.1999|1990-02-18|0.26276|1994-12-25
2024-04-13 23:32:59|WEEKLY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|-54.693012536622|43|2.7314095119821|0.0597|-1|1|0.05969|51.36|0.46819|78|0.46818840279772|78|35.8|-0.0251|0.04003|0.052029995042402|0.065836672480859|137.928677658|135.86817082223|143.26360612659|0.5|0.35|0.18443|20|5|0.0013709498680739|0.056772875989446|67.5|2021-11-07|-0.23515|2015-01-18|0.20113|2020-03-29
2024-04-13 23:33:00|WEEKLY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|165.10933910745|13|7.9635536308506|0.1143|1|1|0.11429|187.2|-0.14911|13|0.12983001425176|40|52.85|0.03335|0.07656|0.060955510630448|0.1479959641855|235.79928288497|359.10293444288|881.77108330038|0.667|0.37|0.11447|27|15|0.0019358651841557|0.04221063933287|197.80000305176|2024-04-14|-0.18182|2020-03-01|0.14159|2020-04-12
2024-04-13 23:33:02|WEEKLY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|211.89644126953|19|13.122023294353|0.1388|1|1|0.13882|242|-0.22832|7|-0.036748362356467|49|35.47|0.11886|0.18951|0.21555866725049|0.33468954328926|1958.6049430299|3829.3152740536|503.43249747525|0.509|0.358|0.16076|53|19|0.0020766859852476|0.057457281348788|313|2021-11-14|-0.34099|1987-11-08|0.28564|2009-03-15
2024-04-13 23:33:03|WEEKLY|05192|1081717|/equities/klingelnberg|CHALL|-18.486867510658|27|0.85160383763544|-0.0121|-1|1|-0.01212|16.7|0.15274|47|0.15274109413454|47|69.25|0.28657|0.38881|0.16936572193612|0.15274109413454|136.71381126|115.274|32.115386082576|0.5|0.25|0.26647|4|2|-0.0022057425742574|0.068196864686469|54|2018-09-02|-0.34448|2020-03-15|0.29615|2022-11-20
2024-04-13 23:33:04|WEEKLY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-189.993872494|57|9.3291809669657|0.2623|-1|1|0.2623|180|-0.14983|8|-0.14982578397213|8|42|0.107|0.16881|0.24766374273153|0.31551775392549|1805.1874922415|1992.5067714357|343.44590826952|0.531|0.406|0.18513|32|8|0.0019751428571429|0.062978657142857|333.20001220703|2018-01-28|-0.2561|2001-09-23|0.29854|2003-03-23
2024-04-13 23:33:05|WEEKLY|05194|949718|/equities/kudelski|CHALL|1.0240493493131|3|0.17865021769037||0|0|0.01266|1.6|0.17447|32|0.17447369554525|32|48.62|0.39272|0.49109|0.28671695080806|0.30546367493071|1656.7596368091|725.40255090157|25.437202441103|0.552|0.379|0.26132|29|11|0.0010737393767705|0.086368279036827|263.08999633789|2000-10-08|-0.4122|2002-09-01|0.32119|2020-06-07
2024-04-13 23:33:06|WEEKLY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|-285.62523526814|6|13.498279650933||0|0|-0.03678|253.7|-0.03127|53|-0.031274778164637|53|45.65|0.13925|0.19024|0.27217342799739|0.39023181518438|775.93565508812|1064.9089037214|3400.8042312458|0.559|0.412|0.15412|34|15|0.0029293770070649|0.051128188824663|364.60000610352|2021-09-19|-0.20073|2008-10-12|0.211|2008-11-30
2024-04-13 23:33:08|WEEKLY|05196|14155|/equities/cytos-biotechnology|CHALL|4.4087022813495|39|0.9054325728835|3.5175|1|2|2.73684|7.81|-0.19028|24|-0.19028341018874|24|38.61|2.7906|3.13057|5.236518147492|6.8868605930132|18074.96341638|8864.6336668559|18.729016306687|0.571|0.429|0.39607|28|10|0.088806344950849|0.12633931188561|1072.9599609375|2011-04-17|-0.93728|2014-04-20|96.53396|2011-04-17
2024-04-13 23:33:09|WEEKLY|05197|1084287|/equities/lalique-group|CHALL|30.112962808933|20|2.0327764303941|-0.15|1|1|-0.15|30.6|-0.10112|26|-0.10112355697819|26|40.29|-0.0377|0.02438|-0.072199900982323|-0.072199900982323|79.737912622285|79.737912622285|62.703870860272|0.429|0.429|0.15663|7|3|-0.00068571428571429|0.055452823920266|54.776424407959|2019-02-03|-0.20809|2020-03-15|0.14173|2020-04-12
2024-04-13 23:33:09|WEEKLY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|66.041822855959|22|3.1945811617125|-0.0391|1|1|-0.03912|70|-0.01542|77|-0.017759584443014|12|36.67|0.05001|0.08685|0.06909744078499|0.057535384079376|139.84140945215|113.15103483146|89.171974522293|0.667|0.333|0.18289|9|5|0.00063512820512821|0.059986780626781|105.59999847412|2019-12-22|-0.18603|2020-03-15|0.14235|2020-11-15
2024-04-13 23:33:10|WEEKLY|05199|100240|/equities/bravofly-sa|CHALL|-26.214555908225|35|2.038185175585||0|0|0.14614|19.34|0.17798|48|0.47169121634302|81|48.7|0.21595|0.35031|0.30790819024683|0.45346863698379|362.12272288893|359.2916170456|43.954545801336|0.6|0.4|0.21181|10|2|0.00037942418426103|0.086183953934741|49.299999237061|2020-02-23|-0.31799|2020-03-01|0.33663|2020-06-07
2024-04-13 23:33:11|WEEKLY|05200|949719|/equities/leclanche-sa|CHALL|0.44628887808185|10|0.055570375800594|0.0714|1|1|0.07143|0.6|-0.38272|13|-0.35714285038497|17|38.11|-0.0249|0.05195|-0.03722659775593|-0.04675872900993|17.93925202193|42.947924246205|3.1529164592354|0.657|0.371|0.24463|35|15|-0.00011433358153388|0.073593350707372|40.687000274658|2010-01-17|-0.54637|2012-11-11|0.87956|2020-06-07
2024-04-13 23:33:13|WEEKLY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-1944.2040008538|26|109.87757220746|0.1469|-1|1|0.14687|1580|0.00647|49|0.0064673753559708|49|27.92|0.05493|0.1262|0.17827409926036|0.23860058422986|2759.7562967859|3206.7480100003|1975.9880166217|0.468|0.355|0.12903|62|12|0.0027062756264237|0.050626976082005|2690|2022-01-02|-0.21617|2020-03-15|0.28002|2001-10-21
2024-04-13 23:33:14|WEEKLY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|-31.998420777547|45|1.9974414261365|0.4222|-1|1|0.42225|25.45|-0.23169|9|-0.23169105279247|9|34.69|0.11394|0.18909|0.31576258588644|0.52535251695255|214.96192940907|589.55665797841|116.3162785151|0.563|0.375|0.26115|16|5|0.0021321035058431|0.082149949916527|225.19000244141|2015-08-02|-0.3246|2016-12-25|0.26209|2015-03-08
2024-04-13 23:33:15|WEEKLY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|67.562443649334|65|2.1625185292421||0|0|0.2585|74|0.07377|136|-0.060092472021342|38|41.78|0.04206|0.08212|0.060565458718656|0.094056465205822|210.40218926332|243.21057699694|303.27869326605|0.541|0.378|0.1239|37|16|0.0011146397515528|0.040424795031056|131.80000305176|2007-06-10|-0.19588|2008-02-24|0.19206|1998-10-11
2024-04-13 23:33:15|WEEKLY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|100575.48577379|22|3704.9512560692|-0.0319|1|2|-0.04797|103200|-0.07037|26|-0.07037037037037|26|32.56|0.00483|0.04619|0.061465162848113|0.135859256639|429.67945950513|963.9362327811|3108.4337349398|0.542|0.339|0.11397|59|24|0.0021571884654995|0.035201889804325|123800|2022-01-02|-0.1441|2008-12-07|0.15854|1997-06-29
2024-04-13 23:33:16|WEEKLY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|10078.307102422|21|422.20385234916||0|0|-0.05561|10360|-0.07234|9|0.22588376273218|58|32.61|0.02433|0.08234|0.069729172201809|0.15942452501236|135.61508909927|502.51708433394|2114.2857142857|0.593|0.39|0.12691|59|19|0.0021150874485597|0.04280295781893|12770|2022-01-02|-0.29348|1987-11-01|0.14286|1992-10-18
2024-04-13 23:33:18|WEEKLY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|70.950328114443|75|4.2985144124495||0|0|0.34844|79.72|0.37899|63|1.1888668565385|71|40.54|0.1419|0.24824|0.21220467115613|0.30827677509206|1197.9270656387|1160.3370748025|2996.9924303896|0.568|0.378|0.25834|37|17|0.0038671029224905|0.079002744599746|124.90000152588|2021-06-13|-0.26943|2003-07-13|0.28868|2020-03-22
2024-04-13 23:33:19|WEEKLY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|462.63217686773|12|27.455941044091|0.3027|1|2|0.26328|535|0.53823|90|0.53822531835551|90|40.77|0.05492|0.12587|0.18080478566011|0.24735355157767|638.8146981527|709.8118340074|572.19251336898|0.484|0.355|0.15617|31|12|0.0021350745098039|0.053549317647059|785.20001220703|2021-09-12|-0.26177|2009-11-01|0.17151|2024-01-28
2024-04-13 23:33:20|WEEKLY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|-75.18761408232|57|1.5312846061657|0.1012|-1|1|0.10117|70.9|-0.04975|107|-0.049753099343795|107|38.23|0.01667|0.04433|0.0036282171954111|0.028676060571899|96.442352489904|138.95385605467|371.0099385736|0.568|0.341|0.04925|44|13|0.00089719792865363|0.022485684695052|105.94000244141|2018-05-13|-0.08182|2020-03-01|0.11513|1998-03-29
2024-04-13 23:33:21|WEEKLY|05209|955602|/equities/mch-group-ag|CHALL|4.2133371615476|8|0.2822209270773|0.1942|1|2|0.14286|5.12|-0.19869|63|-0.19868636777167|63|62|0.25993|0.30745|0.32300678898979|0.34738915395855|918.25200639235|473.32307688688|17.02693693888|0.526|0.368|0.17438|19|6|-0.0006019746835443|0.053992253164557|84.360000610352|2007-07-22|-0.17187|2020-03-01|0.20769|2020-05-31
2024-04-13 23:33:22|WEEKLY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|108.53199686692|10|6.797559148788||0|0|-0.13134|116.4|-0.26415|16|0.65338921755367|79|50.6|0.11513|0.19762|0.19461913707872|0.65338921755367|121.66470315|165.339|118.35282494337|0.4|0.2|0.25343|5|1|0.0018139694656489|0.077734541984733|173|2021-10-24|-0.19864|2020-03-15|0.15157|2020-04-12
2024-04-13 23:33:24|WEEKLY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|65.422489856038|34|7.309809560538|-0.1447|1|1|-0.14467|81|||0.65338921755367|79|94.33|0.41302|0.48126|0|0|100|100|130.72950483677|0|0|0.29355|3|1|0.0023321202531646|0.089668449367089|148.39999389648|2022-03-13|-0.14404|2022-03-20|0.30982|2023-08-27
2024-04-13 23:33:25|WEEKLY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|-1481.6404390844|5|66.306126697498||0|0|-0.07722|1395|-0.14034|12|-0.14034466544156|12|32.08|0.05999|0.12404|0.11447485485678|0.14889895277477|1164.2632479751|1005.5815626229|354.06091370559|0.533|0.367|0.12506|60|18|0.0014498237428719|0.040838750648004|4127|2017-03-26|-0.33952|2017-04-23|0.28369|1990-12-09
2024-04-13 23:33:26|WEEKLY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|-0.10398578624878|36|0.030095262079451||0|0|0.97385|0.0125|-0.044|36|-0.0440000295639|36|48.44|0.41002|0.53697|0.16690649652384|0.15866847413719|164.16197468132|123.40149017074|1.1803588296649|0.389|0.222|0.36418|18|6|-0.00011561190738699|0.12770740904079|10.652000427246|2011-05-01|-0.58642|2024-03-24|0.36782|2022-03-13
2024-04-13 23:33:27|WEEKLY|05214|955604|/equities/mikron-holding-ag|CHALL|16.565529994474|106|0.89482333517535||0|0|1.3995|19.1|0.10169|57|0.10169489744647|57|38.49|0.0941|0.19766|0.11542120093503|0.14806322333277|740.138461229|436.20241535118|7.4420420166358|0.574|0.34|0.1853|47|15|0.0014387826541275|0.068558740856844|1118.0600585938|2000-09-10|-0.62019|2002-10-27|2.31474|2002-10-20
2024-04-13 23:33:28|WEEKLY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|-14.871648138491|58|0.78165699850146|0.1057|-1|1|0.10574|13.7|0.68069|132|0.68069184682161|132|50.2|0.13723|0.2167|0.13984328010727|0.27671095594502|321.9925883515|475.58626035004|6.0651671299426|0.667|0.333|0.18576|30|17|0.0010516826615483|0.077060031989763|2577.3100585938|1998-05-31|-0.63651|2000-08-06|1.33332|1994-04-24
2024-04-13 23:33:30|WEEKLY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|244.46069614379|54|7.5658008370582|0.0505|1|1|0.05051|260|0.16073|67|0.071756249774019|53|48.68|0.05898|0.07584|0.086988030875979|0.11738620052317|261.16495205104|221.97965867587|195.03413454473|0.684|0.421|0.09405|19|12|0.00087794478527607|0.029276738241309|332.43899536133|2021-09-05|-0.11802|2008-10-26|0.10653|2009-03-22
2024-04-13 23:33:30|WEEKLY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|-4.5491504587774|103|0.35305014974688||0|0|0.55133|3.54|-0.53516|18|-0.53516441601972|18|27.86|-0.1881|-0.01778|-0.20709385231605|-0.15727728684724|9.743254317985|35.661076037393|15.803571527406|0.571|0.357|0.26847|14|3|-0.00053034552845528|0.094902947154472|38.75|2015-11-08|-0.51595|2022-05-01|0.84211|2022-01-16
2024-04-13 23:33:31|WEEKLY|05218|949725|/equities/nebag-ag|CHALL|-8.0111027236672|45|0.20370087609993||0|0|0.06875|7.45|0.16518|89|0.018181800842285|28|32.32|-0.00034|0.02288|0.022275829833319|0.036072657824861|129.50359345346|126.84170510851|79.509070440299|0.464|0.25|0.07719|28|10|-4.9441517386723E-5|0.026170495258166|12.460000038147|2007-05-20|-0.10953|2011-05-08|0.09756|2020-04-12
2024-04-13 23:33:32|WEEKLY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|-102.33349052065|41|2.9278304278641||0|0|0.11103|93.04|-0.10009|11|-0.10008597664841|11|31.73|-0.00615|0.02393|0.02953265721096|0.085052302528476|189.56469922181|511.16242461467|1979.5745678993|0.667|0.417|0.10054|60|32|0.0018929423868313|0.034326784979424|129.80000305176|2022-01-09|-0.16926|2008-10-12|0.39953|1988-11-20
2024-04-13 23:33:33|WEEKLY|05220|949727|/equities/new-value-ag|CHALL|-0.019108161399496|96|0.0050587990380947||0|0|0.99342|0.005|0.52|86|0.51999998092652|86|37.95|-0.11578|-0.00309|-0.05344610641328|-0.0048674030568143|45.090814550127|83.1676231403|0.026315788885474|0.45|0.25|0.31811|20|4|-0.0010185948477752|0.11875135831382|24|2007-08-05|-0.59494|2022-04-10|1.42718|2020-04-19
2024-04-13 23:33:35|WEEKLY|05221|955607|/equities/newron-pharmaceuticals|CHALL|5.0892636242673|14|1.0941818962263|0.223|1|2|-0.22166|7.69|-1.25057|39|1.7215426556986|14|35.64|-0.02693|0.20767|0.10035025288514|0.25387501185397|-28.202956962121|138.13413313345|14.40074875933|0.64|0.44|0.29839|25|9|0.0022343362831858|0.11714418141593|80.25|2007-07-08|-0.74624|2020-05-10|0.76129|2023-01-08
2024-04-13 23:33:36|WEEKLY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|85.392958870244|13|2.7672450534746||0|0|-0.08209|86.1|-0.11987|12|-0.005923282422731|29|37.87|0.01987|0.05187|-0.0085927887186112|0.040567751211873|63.760884890378|173.96709105659|920.85556108381|0.644|0.378|0.12396|45|18|0.0017326748251748|0.039898251748252|96.379997253418|2020-02-16|-0.21347|2008-10-12|0.23706|2008-10-19
2024-04-13 23:33:37|WEEKLY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|3.477917500531|8|0.26032670538219||0|0|-0.10803|3.93|0.14189|49|0.14189185310276|49|36.34|0.07243|0.1582|0.1241685940043|0.15302864514018|407.85323347762|359.42926991149|35.501356595291|0.638|0.404|0.22674|47|22|0.0011169620991254|0.074231860058309|109.91999816895|2007-04-01|-0.38319|2009-12-13|0.34161|2009-03-08
2024-04-13 23:33:38|WEEKLY|05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|2.6510089133349|53|0.47492758081107|0.7906|1|1|0.79058|3.42|-0.54762|6|-0.14285718630076|34|31.72|0.04558|0.1033|0.083957527028018|0.12909298690756|127.16386643902|178.6571860671|58.103975287425|0.538|0.359|0.19937|39|15|0.0017178432893716|0.069750690457719|20|2006-04-02|-0.25926|2019-01-06|0.68067|2021-07-18
2024-04-13 23:33:39|WEEKLY|05225|955608|/equities/orascom-development-holding-ag|CHALL|-5.3296667004563|134|0.39629735590902||0|0|0.59091|4.5|0.14202|35|0.14201696545816|35|43.56|0.19049|0.2705|0.13974046254666|0.14599282406151|155.3409718715|157.10526560673|2.9630606075464|0.563|0.438|0.24679|16|6|-0.0023230361445783|0.08294856626506|151.41999816895|2008-05-25|-0.32556|2008-10-12|0.42337|2009-03-29
2024-04-13 23:33:41|WEEKLY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|71.663589128446|1|2.6454710534573||0|0|0|81.8|0.02437|29|0.024372962102243|29|36.16|0.11085|0.18172|0.064927670320758|0.13241952087604|274.51636949775|459.7462207371|155.07109583272|0.467|0.311|0.10326|45|9|0.00094373079287031|0.035377228027044|524.60998535156|2001-01-21|-0.25|1987-10-25|0.40903|1994-01-30
2024-04-13 23:33:42|WEEKLY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-72.046237858578|34|3.1297855413795||0|0|0.14028|61.9|-0.09518|22|-0.095176470743193|22|43.5|-0.0402|0.00013|0.0054642675252521|0.020419311048955|101.66343480692|111.65248086723|123.80000305176|0.625|0.438|0.12085|16|6|0.0005741975308642|0.039734842249657|98.699996948242|2021-11-14|-0.14035|2020-03-15|0.15127|2021-03-14
2024-04-13 23:33:43|WEEKLY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|1127.2107443101|39|51.98559903628|0.3171|1|1|0.3171|1271|-0.28598|18|-0.28431089707767|18|36.16|0.08747|0.14873|0.15220830317212|0.26639848916444|464.19041894962|820.86487478858|1513.0952380952|0.72|0.48|0.17831|25|15|0.0037672186836518|0.052619723991507|1667|2021-11-07|-0.23621|2008-10-12|0.21667|2008-12-14
2024-04-13 23:33:44|WEEKLY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|7.6881352653421|3|1.287559330752||0|0|-0.21202|9.44|0.46111|93|0.46111106872559|93|63.45|0.34429|0.40337|0.48864293611817|0.57536305033104|511.84957246064|448.29874269605|28.433733022443|0.455|0.364|0.18099|11|3|-0.00086247142857143|0.0567029|66.599998474121|2021-10-17|-0.15308|2024-02-25|0.21673|2011-10-16
2024-04-13 23:33:44|WEEKLY|05230|955617|/equities/perfect-holding-sa|CHALL|0.0023306130598533|11|0.0013215991234202|0.3834|1|2|0|0.0038|-0.17728|7|-0.17728260274422|7|84.4|0.31501|0.53642|0.43820365890875|0.53209307795834|854.13652187688|371.91374466495|0.0011160058925316|0.667|0.4|0.52254|15|6|0.0016380329153605|0.16586539968652|880|2000-02-13|-0.6|2023-10-01|2.8|2024-02-04
2024-04-13 23:33:46|WEEKLY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-65.304713051704|31|3.6015710172348||0|0|0.31646|54|-0.00393|13|0.73033221166351|36|16.19|-0.0418|0.02737|0.019746099015942|0.040783854605436|115.64210497287|177.38868382006|20.120723980007|0.515|0.338|0.10241|68|6|0.00010300618921309|0.03244967285588|389.16000366211|1998-03-15|-0.23531|2002-11-24|0.44444|2019-05-12
2024-04-13 23:33:47|WEEKLY|05232|955616|/equities/phoenix-mecano-ag|CHALL|409.2045067523|21|15.7651644159|0.158|1|2|0.1201|457|0.00094|18|0.00094369885870682|18|31.46|0.02043|0.06895|0.10302481381007|0.12060542860896|1402.5225455077|953.40694951157|395.97953860046|0.614|0.439|0.14879|57|21|0.0014899338113624|0.049540606729178|1361.1199951172|2000-08-06|-0.29535|2001-09-23|0.23922|2001-11-18
2024-04-13 23:33:48|WEEKLY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|-51.606449946009|32|3.0354833153363||0|0|0.38077|41.55|-0.01985|35|-0.019847922634686|35|59.17|0.22801|0.31438|0.38578092839077|0.38104123785436|321.10938425727|229.36384589805|73.40989462404|0.667|0.5|0.18279|6|1|9.8316062176166E-5|0.058097720207254|96|2022-02-06|-0.30827|2020-03-15|0.23548|2020-05-10
2024-04-13 23:33:49|WEEKLY|05234|955615|/equities/plazza-immobilien-ag|CHALL|-312.12844620123|96|5.5556954262093|0.0934|-1|1|0.09337|301|0.12542|80|0.12542372881356|80|45.5|0.02503|0.05076|0.08541719800138|0.08541719800138|126.26309230192|126.26309230192|142.99287410926|0.375|0.375|0.05967|8|4|0.00085590413943355|0.021077320261438|357|2022-04-17|-0.0678|2020-03-15|0.04484|2019-03-17
2024-04-13 23:33:50|WEEKLY|05235|1055082|/equities/poenina|CHALL|-58.396093780794|3|2.7788283631201|-0.0488|-1|1|-0.04878|51.6|0.03797|23|0.037974666226072|23|29.88|-0.05205|0.00283|-0.014679802681714|-0.040999355033066|91.276755100944|83.694072162979|100.73206444348|0.625|0.5|0.13786|8|3|0.00048701244813278|0.040060331950207|61.884998321533|2018-01-07|-0.10938|2021-08-15|0.13695|2020-03-29
2024-04-13 23:33:52|WEEKLY|05236|1076609|/equities/polyphor-ag|CHALL|-0.29675787228771|10|0.075585957950778||0|0|0.66346|0.07|0.23701|3|0.23700719682375|3|49.83|-0.02781|0.24475|-0.3334663732203|-0.3334663732203|15.946403653571|15.946403653571|0.20582182814664|0.5|0.5|0.69466|6|2|-0.0052326623376623|0.16593597402597|34.75|2018-09-30|-0.64898|2021-07-04|3.39394|2024-01-21
2024-04-13 23:33:52|WEEKLY|05237|949728|/equities/private-equity-holding-ag|CHALL|65.490061505779|18|2.2368120998632|-0.0249|1|1|-0.02486|70.6|0.71|76|0.71|76|56.43|0.19405|0.28375|0.43472275947666|0.40816144278819|1260.0667265978|777.50700434877|34.953955821128|0.348|0.304|0.18449|23|6|0.00033118631178707|0.048814980988593|606.40002441406|2000-03-12|-0.29312|2003-02-09|0.44772|2002-12-01
2024-04-13 23:33:53|WEEKLY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|109.48710159629|24|3.378868758172||0|0|0.01701|113.6|-0.10567|10|-0.10566810624392|10|33.35|-0.02027|0.01493|0.011007118695122|0.067598079421808|97.020358967607|173.61144020547|390.64648821238|0.486|0.297|0.10137|37|12|0.001356754176611|0.031537143993636|157.10000610352|2020-03-01|-0.16598|2008-10-26|0.13548|2005-10-02
2024-04-13 23:33:54|WEEKLY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|-1.9186444570192|136|0.20621481503275||0|0|0.97955|1.26|69|81|68.999998645349|81|50.92|-2.8334|28.58889|63.509837448226|63.509837448226|162739.88357621|162739.88357621|3.8970319387691|0.417|0.417|0.6471|12|4|0.49645831099196|0.21035973190349|320|2020-08-09|-0.5|2011-11-27|357.62068|2018-03-04
2024-04-13 23:33:55|WEEKLY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|126.68185501757|12|7.0452402461341|-0.0035|1|1|-0.0035|128.05|0.01381|24|0.082597774156336|36|36.1|0.04661|0.12242|0.086823775769997|0.16013622974139|329.92608921167|770.12526513594|6068.7208255023|0.549|0.392|0.17117|51|16|0.0032131155507559|0.059276587473002|161.10000610352|2023-05-14|-0.22376|2015-01-18|0.29249|2008-10-26
2024-04-13 23:33:57|WEEKLY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|108.1001207469|20|7.4332935929935|0.4156|1|1|0.41558|130.8|-0.00654|36|-0.13759607759332|11|33.75|0.03116|0.07493|0.095871765300568|0.15955807760827|1202.3259680482|1222.4943301857|147.26413364239|0.649|0.351|0.16505|57|27|0.0011121204323212|0.057628795676788|522.91998291016|2007-02-04|-0.22785|2008-10-12|0.3122|2009-09-20
2024-04-13 23:33:58|WEEKLY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|-267.59027533599|35|10.517082753386||0|0|0.11299|241.8|0.09855|93|0.098547322366101|93|44.6|0.05988|0.09902|0.18306202064474|0.25999741939512|1887.2531825267|1302.6282261231|734.50794805893|0.6|0.375|0.13137|40|16|0.0015285258525853|0.041611628162816|439.20001220703|2022-04-17|-0.15701|2008-10-12|0.13711|2003-05-25
2024-04-13 23:33:59|WEEKLY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|-250.16839194151|35|9.0894634718769||0|0|0.11782|225|-0.16933|5|-0.16933268674398|5|37.17|0.03339|0.06749|0.061606271591674|0.1790371367655|254.06001211967|869.08174513457|1369.4461096822|0.646|0.354|0.12234|48|23|0.0019055500550055|0.041743256325632|404.14999389648|2022-04-17|-0.18167|2008-10-12|0.21977|2001-09-30
2024-04-13 23:34:00|WEEKLY|05244|949711|/equities/romande-energie-holding-sa|CHALL|-68.326566850343|42|4.4421889501145||0|0|-0.04151|55.2|-0.95691|25|-0.95691056910569|25|28.61|0.02839|0.0826|0.069944746352683|0.15649187151518|19.312542151305|53.383084705045|128.94183366548|0.569|0.373|0.12905|51|19|0.0024039133333333|0.040161006666667|2942.6899414062|2008-09-07|-0.95907|2023-07-02|0.37956|1995-07-16
2024-04-13 23:34:01|WEEKLY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-7.364760263228|96|0.69492009727942||0|0|0.6625|5.4|1.75862|92|1.758620598937|92|40.21|-0.01887|0.0535|0.047378826103595|0.073517045805871|66.101968394063|74.643148304108|11.489361905037|0.607|0.429|0.26299|28|13|-5.8427518427518E-5|0.087334021294021|54.5|2000-11-26|-0.26|2001-09-16|0.5125|2007-07-15
2024-04-13 23:34:03|WEEKLY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|7.42791269935|46|0.90302292184382||0|0|-0.13873|9.25|-0.07229|9|-0.0722892009255|9|41.19|1.20911|1.83417|3.0078184118141|4.0266630909206|2296.3719433609|1154.4138253846|1.0192837465565|0.524|0.381|0.35901|21|7|0.0025123406593407|0.11389868131868|1389|2015-09-27|-0.44325|2017-09-17|3.36975|2014-05-25
2024-04-13 23:34:04|WEEKLY|05247|955623|/equities/schaffner-holding-ag|CHALL|475.53533317121|34|8.0394000486362|0.6636|1|2|0.02041|500|0.54023|124|0.54022988505747|124|42.35|0.08075|0.14083|0.16239181471063|0.20187394448939|422.24661437047|359.51005724938|183.71545902122|0.516|0.387|0.18656|31|14|0.0016009509658247|0.057461106983655|547.83001708984|2001-02-11|-0.24073|1998-08-30|0.7193|2023-08-20
2024-04-13 23:34:05|WEEKLY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|204.24733344746|18|7.0531982194587|0.0947|1|1|0.0947|215|-0.1346|8|-0.026434178107826|49|37.61|0.04896|0.11255|0.095190138837932|0.18361237019949|417.87458016004|990.92169092086|3887.8841201247|0.569|0.373|0.1456|51|19|0.0026315658914729|0.048975436692506|294.20001220703|2021-08-15|-0.26303|1987-10-25|0.22999|2001-07-08
2024-04-13 23:34:06|WEEKLY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|211.49540433717|18|7.5319656001314|0.0861|1|2|0.06442|221.4|-0.0506|49|-0.050599201065246|49|39.51|0.05647|0.11318|0.11380117218645|0.25656388614966|497.75799049134|1567.008698586|2003.6198196822|0.628|0.372|0.15171|43|18|0.0024161713286713|0.051482395104895|306.60000610352|2021-08-15|-0.23116|1995-04-09|0.16667|1993-08-01
2024-04-13 23:34:07|WEEKLY|05250|955635|/equities/schlatter-industries-ag|CHALL|21.695664678981|34|1.6914535051129||0|0|0.00781|25.8|-0.12017|26|-0.1201704159091|26|37.97|0.04053|0.12202|-0.0031923742590461|0.028265378223805|48.178273660458|92.788038206416|38.058709084854|0.543|0.314|0.15986|35|11|0.0006982892804699|0.053818678414097|330.39001464844|2007-06-10|-0.27715|2002-09-22|0.34908|2003-09-21
2024-04-13 23:34:09|WEEKLY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-532.57819495304|148|35.089085251346|0.667|-1|1|0.66703|455.5|0.23689|55|0.2368896925859|55|31.68|0.36129|0.44731|0.42153333178641|0.69766002769322|5570.7078306476|11940.133702279|1836.6936048906|0.532|0.34|0.15052|47|15|0.003394358190709|0.057289382640587|1690|2021-02-14|-0.58468|1988-01-03|0.40898|2001-11-18
2024-04-13 23:34:10|WEEKLY|05252|955631|/equities/schweizerische-nationalbank|CHALL|3425.9764327262|4|230.20707018213|-0.0427|1|1|-0.04265|4040|-0.16327|7|-0.057692307692308|37|29.78|0.02504|0.08497|-0.013975515482022|0.040693882743536|57.741574450435|162.03005830702|662.29508196722|0.424|0.237|0.1025|59|10|0.0019650738636364|0.041679823863636|9760|2018-04-08|-0.23077|2020-03-15|0.39333|1997-05-11
2024-04-13 23:34:11|WEEKLY|05253|1073053|/equities/sensirion|CHALL|-81.185660608826|10|5.6118873782349||0|0|0.0291|63.4|-0.14233|19|-0.1423289679375|19|30.7|0.06101|0.13233|0.25009832357628|0.32973534612646|235.37614690587|200.99358343249|139.4019396746|0.6|0.4|0.2347|10|4|0.0027348101265823|0.082776107594937|140|2021-10-24|-0.18221|2022-08-28|0.25172|2020-06-21
2024-04-13 23:34:11|WEEKLY|05254|955625|/equities/swiss-finance---property-invest|CHALL|88.630388958053|16|1.8232031720227||0|0|0.01505|94.4|0.05102|84|0.23351881420936|210|86.43|0.05922|0.08236|0.14226961118631|0.23351881420936|129.64541904|123.352|127.6883553851|0.286|0.143|0.07507|7|2|0.00053991935483871|0.022030241935484|107|2022-03-20|-0.06667|2020-03-22|0.05455|2022-10-23
2024-04-13 23:34:12|WEEKLY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|104.50549121722|11|4.7515166007826|0.0792|1|1|0.07925|114.4|-0.02775|25|-0.027750403978424|25|33.87|-0.00468|0.04743|0.0050884629069514|0.014423520694905|92.510057974331|98.178936415718|168.23529636159|0.6|0.333|0.16892|15|6|0.0016487451737452|0.050216505791506|143|2021-06-20|-0.17434|2015-01-18|0.1286|2022-11-13
2024-04-13 23:34:14|WEEKLY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|78.19315498337|12|2.9727483238626|0.0356|1|2|-0.00244|81.66|-0.08259|9|-0.082593861409831|9|35.11|0.02222|0.06945|0.060935565633954|0.10097189791892|403.17958976866|558.26826989306|606.68650394262|0.6|0.4|0.1503|55|25|0.0018197734294542|0.051138357363543|123.04000091553|2022-01-09|-0.28263|1987-11-01|0.21923|1998-12-06
2024-04-13 23:34:15|WEEKLY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|802.75433327333|22|40.627692081811|0.1336|1|1|0.13359|891|-0.10526|14|-0.10526315789474|14|28|0.01432|0.07033|0.069403120073901|0.11588390721524|443.49370298479|830.24672757109|3198.1334547026|0.615|0.446|0.12498|65|28|0.0025921944595329|0.041788978815861|950|2024-03-10|-0.21537|1991-12-08|0.25656|1988-08-28
2024-04-13 23:34:16|WEEKLY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|-20.413433176822|35|0.92932095959861|0.1168|-1|1|0.11676|19.29|-0.08543|19|-0.085427097147068|19|31.88|-0.0119|0.0315|-0.10293011698927|-0.03875440933461|55.756197437972|86.978047511754|156.82927330406|0.625|0.375|0.19458|8|4|0.0022503460207612|0.058537162629758|28.559999465942|2021-09-12|-0.09686|2021-02-28|0.12154|2022-06-26
2024-04-13 23:34:17|WEEKLY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|-275.68862751776|13|11.659027312077|-0.1305|-1|1|-0.13047|263.4|-0.07826|5|-0.078260425137975|5|32.2|0.02439|0.08669|0.043440712923139|0.10781697629799|223.2252390512|706.29445196688|5055.6620339328|0.55|0.367|0.15149|60|21|0.0028936882716049|0.053538791152263|385.70001220703|2022-01-02|-0.26621|1987-10-25|0.18376|2022-11-13
2024-04-13 23:34:18|WEEKLY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|-294.43021605288|2|12.604066341743|-0.0158|-1|1|-0.01585|256.4|0.0402|19|0.04019808197055|19|40.29|0.20874|0.29087|0.46188546752519|0.67742308640722|1938.5307817525|3648.2595351993|4837.7355597969|0.474|0.342|0.177|38|13|0.0035911227154047|0.060902219321149|402|2021-11-07|-0.27928|2011-03-20|0.34235|2003-03-23
2024-04-13 23:34:20|WEEKLY|05261|945906|/equities/spice-priv-ag|CHALL|-16.403698476692|7|0.33734858487778||0|0|-0.02564|16|-0.06407|4|-0.064065049313302|4|54.82|0.06899|0.13727|0.090507443631988|0.067105427334062|248.42755202656|160.30911376041|12.711527489368|0.682|0.364|0.13743|22|9|-0.00047840759075907|0.04785647689769|178.71000671387|2006-04-30|-0.28167|2009-02-01|0.8134|2009-08-09
2024-04-13 23:34:21|WEEKLY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|471.00343668981|73|11.198129177606||0|0|-0.03255|475.5|-0.13119|19|0.20955827465752|84|45.16|0.03556|0.06324|0.02799610222148|0.12006599603148|128.16104464518|154.63227324595|311.47647621734|0.52|0.16|0.0972|25|12|0.0012048209825146|0.032653388842631|642.02001953125|2007-04-29|-0.10753|2008-10-12|0.12055|2020-03-29
2024-04-13 23:34:22|WEEKLY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-32.626586142471|41|1.4465628734768|0.1492|-1|1|0.14923|27.65|0.01816|34|0.018157220331131|34|27.63|-0.09941|-0.02687|-0.051881414112783|-0.048613313953415|76.102790800887|85.747369465358|64.153133636727|0.625|0.375|0.14159|8|4|-0.0010778927203065|0.052558888888889|50.349998474121|2020-02-23|-0.20373|2022-03-06|0.11978|2020-03-22
2024-04-13 23:34:22|WEEKLY|05264|955633|/equities/starrag-group-holding-ag|CHALL|43.961059085222|1|2.9296469715927||-1|0|0|53.5|-0.05941|29|-0.081818181818182|12|24.68|-0.03074|0.03991|-0.0053019235182982|0.02371095733143|58.536563717726|136.45390643216|128.97782205982|0.642|0.453|0.13337|53|22|0.00103|0.044020603975535|89.410003662109|1998-05-31|-0.2233|2008-10-12|0.23728|1999-05-09
2024-04-13 23:34:23|WEEKLY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|120.99707976851|18|8.2422991323659|0.0447|1|2|0.0069|138.55|-0.17406|11|0.91865872174593|78|34.15|-0.59343|0.34649|0.36880515900638|0.71265794433658|50.104697057703|90.768984532628|670.94433710028|0.564|0.308|0.22054|39|17|0.022188354336546|0.068723699036323|542.5|2017-05-07|-0.89847|2017-03-05|9.31022|2017-02-26
2024-04-13 23:34:25|WEEKLY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|97.686969326404|8|4.8939084391394|0.2485|1|2|0.17353|112.6|0.06765|52|0.067647036384134|52|36.55|0.10056|0.17848|0.18718406148895|0.28493287589846|1572.0098372618|1286.7480494045|721.79484436341|0.566|0.34|0.17364|53|18|0.0021991563786008|0.06028237654321|162.5|2007-11-11|-0.33057|2017-05-14|0.21646|2001-11-18
2024-04-13 23:34:26|WEEKLY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-236.17004768932|47|11.693472314822|0.2915|-1|1|0.29153|200|0.04373|20|0.043728213144451|20|43.28|0.05812|0.12151|0.083672485367864|0.15691764449698|305.86075591425|453.34629798321|179.00294817058|0.611|0.361|0.17945|36|16|0.0013185349127182|0.062380187032419|606.5|2013-12-01|-0.19273|2015-01-18|0.27105|2001-09-30
2024-04-13 23:34:27|WEEKLY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|-45.915542844919|47|2.2093756006789||0|0|0.24275|39.15|0.02783|20|0.027833825731743|20|41.26|0.14232|0.19202|0.16810516370671|0.2769845703155|1439.4098005834|2315.7990436746|883.74724701877|0.717|0.457|0.16533|46|26|0.0020450154320988|0.057278472222222|108|2014-04-27|-0.26812|1987-11-08|0.23077|2001-09-30
2024-04-13 23:34:28|WEEKLY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|591.98273246792|24|21.377461135588||0|0|0.05431|621.2|-0.12658|18|0.002684096011488|24|33.58|0.1137|0.15744|0.18185420966124|0.28166056986016|3807.0489600145|5868.8407940699|496.96000976562|0.655|0.436|0.16283|55|24|0.002043513368984|0.055503764705882|774.98999023438|2000-09-10|-0.31227|2008-11-16|0.32415|2002-10-20
2024-04-13 23:34:29|WEEKLY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|82.876403052276|32|2.2103513204581|0.0083|1|2|0.00236|85.1|-0.12635|7|-0.12635051958937|7|37.03|-0.01832|0.02603|-0.016965858728817|0.015179807099174|62.809082761024|99.755272933131|273.36974226897|0.515|0.303|0.09654|33|13|0.0010377972865124|0.029820430965682|123.17026519775|2020-03-01|-0.16249|2008-10-26|0.12163|2009-03-22
2024-04-13 23:34:31|WEEKLY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|104.42401377274|27|4.2182651522103||0|0|0.08141|106|-0.11437|30|0.064870823116395|15|29.98|0.01444|0.06673|0.050468649284645|0.12305142746225|166.92622905382|430.54299483668|447.63512936624|0.542|0.339|0.15042|59|24|0.0019240891364902|0.053082055710306|206.78999328613|1998-07-19|-0.4171|2009-01-25|0.40175|2009-05-10
2024-04-13 23:34:32|WEEKLY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|-0.10168804617301|125|0.012515273492538|0.7496|-1|1|0.74964|0.086|0.7125|157|0.31775392377688|88|45.16|0.50042|0.59743|0.79183599208086|1.0223283821433|40512.493327019|6434.2800982475|0.32958022315033|0.632|0.421|0.19335|38|15|-0.0007191902173913|0.080495038043478|37.954700469971|1989-07-02|-0.80845|1997-02-23|0.5|2023-12-24
2024-04-13 23:34:33|WEEKLY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|499.19465644751|3|16.51043836464||0|0|-0.06057|518|0.10766|28|0.10765715848048|28|45.83|-0.00672|0.02219|0.023086117407738|0.037348124434877|140.51051014212|145.56887186454|140.60803707438|0.586|0.379|0.09816|29|10|0.00061845980465815|0.037357565740045|703.21997070312|2000-03-12|-0.16048|2008-10-12|0.24237|2000-03-05
2024-04-13 23:34:34|WEEKLY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|220.38911178553|22|11.093939222815|0.2604|1|2|0.23411|244.6|-0.23259|5|1.6111999511719|89|39.48|0.24885|0.32127|0.45088720159162|0.74368912550548|3306.3548240736|6316.2133037116|960.72276079809|0.548|0.355|0.23136|31|13|0.0037198795180723|0.082058289156626|260.79998779297|2024-03-24|-0.25|2000-10-15|0.56906|2001-10-07
2024-04-13 23:34:35|WEEKLY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|304.78809671806|18|22.229644476093|0.0637|1|2|-0.01143|346|-0.12304|41|-0.12304372734084|41|30.54|0.07906|0.1574|0.19966795418039|0.30089478159036|9567.1947400383|12358.544234063|12536.231927375|0.614|0.404|0.17846|57|19|0.0042983162684869|0.063967104664391|602|2021-09-19|-0.27031|2001-09-16|0.79757|1990-02-04
2024-04-13 23:34:37|WEEKLY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|-76.256967035152|9|4.8273224722071||0|0|-0.01287|61.4|-0.19389|10|-0.19388699589592|10|34.74|0.10091|0.18246|0.051006422890186|0.14845005453383|91.388630366281|330.00916803313|286.24708317943|0.647|0.412|0.26897|34|16|0.0037911017661901|0.093611244743482|184.55000305176|2019-06-02|-0.54167|2001-10-07|0.41538|2003-01-12
2024-04-13 23:34:38|WEEKLY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|118.81538004984|202|2.5615399833856||0|0|0.16129|126|-0.06373|12|0.070448100845231|145|64.2|-0.00644|0.00538|-0.0046908847641751|0.078036540885872|96.71489183256|116.2101929|157.5|0.8|0.4|0.09113|5|3|0.0009669540229885|0.024180593869732|127|2024-04-07|-0.0902|2020-03-22|0.06897|2018-01-28
2024-04-13 23:34:38|WEEKLY|05278|955641|/equities/tornos-holding-ag|CHALL|-6.2151661936212|7|0.38338879160645|0.0449|-1|1|0.04494|5.1|-0.17081|29|-0.17080743708989|29|49.17|0.21956|0.29038|0.20460725157439|0.31802953178224|380.98815026953|370.9871985342|6.1794213734722|0.583|0.333|0.23404|24|10|1.130691399663E-5|0.0917923693086|95.968002319336|2001-04-29|-0.37387|2002-06-16|0.48577|2002-03-10
2024-04-13 23:34:39|WEEKLY|05279|955637|/equities/tamedia-ag|CHALL|135.86496119828|19|6.7450124252803|0.4868|1|2|0.45541|153.4|0.14448|39|-0.16251794555577|4|29.49|0.00293|0.0622|0.10465226038664|0.14765096728557|343.46779230946|318.37853823819|60.873013450986|0.488|0.293|0.15602|41|13|0.00060370008149959|0.053486935615322|251|2000-10-15|-0.25804|2008-10-12|0.57303|2021-09-05
2024-04-13 23:34:40|WEEKLY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|79.029009302287|22|5.1751689341989|-0.1164|1|1|-0.11645|86.5|0.02295|44|0.35991607781627|44|36.43|0.06466|0.12567|0.0012222743445337|0.14450716404848|61.221018907255|140.33763963757|141.80327868852|0.391|0.217|0.23463|23|9|0.0021524563445867|0.082994400465658|249|2016-08-14|-0.23148|2008-01-20|0.45902|2007-11-04
2024-04-13 23:34:42|WEEKLY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|24.356760749699|34|1.3199717254991|0.2542|1|2|0.21822|26.35|-0.02117|17|-0.021166987504248|17|30.33|-0.00577|0.04885|0.034944074166608|0.075212027364066|137.12640125981|231.54433964973|162.55399055951|0.492|0.317|0.15791|63|20|0.0012433590534979|0.056375570987654|71.949996948242|2007-02-11|-0.29108|2008-10-12|0.3348|2008-11-30
2024-04-13 23:34:43|WEEKLY|05282|955649|/equities/valartis-group-ag|CHALL|-13.17365143259|52|0.69121717598572||0|0|0.136|10.8|0.04906|34|0.049055095606742|34|48.5|0.2048|0.28565|0.21274176692531|0.24196631764294|2972.7856150411|1019.5035205319|44.813278090397|0.676|0.412|0.16376|34|15|0.00061429411764706|0.055266311764706|253|2001-02-11|-0.45578|2015-11-22|0.28765|2015-12-13
2024-04-13 23:34:44|WEEKLY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|100.41870708872|13|2.6604302074883|0.0669|1|1|0.06693|108.4|-0.08663|32|-0.037075165094679|33|43.39|0.05834|0.09704|0.18726497751309|0.27420234956041|451.96338491238|517.00331843907|342.49605950205|0.515|0.364|0.11213|33|12|0.0011000069252078|0.027769570637119|206.5|2010-05-16|-0.21699|2010-10-24|0.12031|1997-07-13
2024-04-13 23:34:45|WEEKLY|05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP|253.76759601405|41|1.8274679953169|0.3789|1|2|0.00193|259.5|-0.10487|57|-0.10486891385768|57|36.31|0.01896|0.06999|0.025322029181771|0.033912603433772|129.5258300043|124.02659186313|112.2404859106|0.588|0.373|0.15147|51|24|0.00093979386892178|0.050727214587738|513.01000976562|2000-02-13|-0.25713|1998-10-04|0.66668|1988-07-31
2024-04-13 23:34:46|WEEKLY|05285|994260|/equities/varia-us-properties-ltd|CHALL|-39.38233283615|101|1.6642070996739|0.3024|-1|1|0.30242|34.6|0.20976|30|0.20975606034442|30|35.38|-0.01782|0.02955|0.023888964209346|0.05187325175442|110.24482701932|114.50322363917|97.16098513049|0.625|0.375|0.08793|8|4|0.00020151436031332|0.03431819843342|58|2022-04-03|-0.12207|2020-03-15|0.08748|2017-09-24
2024-04-13 23:34:48|WEEKLY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|413.21151391796|75|25.362824625004||0|0|0.62231|482.8|-0.14909|11|-0.14909175230491|11|31.18|0.14638|0.22047|0.38368989166137|0.80599011765399|247.6003579384|439.90005575863|938.38674564363|0.455|0.273|0.21258|11|3|0.0065458513189448|0.069801894484412|501.79998779297|2024-04-14|-0.14461|2022-03-06|0.3262|2022-11-13
2024-04-13 23:34:48|WEEKLY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|-458.3506461986|25|10.692361758092|-0.0782|-1|1|-0.0782|455|-0.03432|42|-0.034324942791762|42|53.11|0.03071|0.06961|0.082327326717859|0.28381513678115|170.97433155017|295.68969447858|396.68702014466|0.611|0.278|0.12753|18|9|0.0017963265306122|0.040401520408163|608|2020-01-26|-0.15|2020-03-15|0.19876|2008-04-27
2024-04-13 23:34:49|WEEKLY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|-40.198042863541|28|2.6826810816703||0|0|0.16842|31.6|0.00672|39|0.0067199483262674|39|27.18|0.02933|0.1124|0.075163460953804|0.098342488236892|12.812816615597|13.630834461686|9.5468279098096|0.591|0.439|0.12285|66|19|0.0010264360241625|0.0431961394838|2688|2008-05-25|-0.97997|2017-01-08|0.19071|2019-09-01
2024-04-13 23:34:50|WEEKLY|05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH|-183.74590494941|3|6.4062711796459||0|0|-0.02341|166.15|0.22411|51|0.22411080267943|51|34.4|0.01209|0.06534|0.020918032415098|0.11229695821451|81.962797689366|272.93222914595|1149.8269625578|0.667|0.433|0.16598|30|16|0.0031109671179884|0.052367630560928|197.19999694824|2022-05-22|-0.27422|2020-03-15|0.34825|2021-12-19
2024-04-13 23:34:51|WEEKLY|05290|955648|/equities/villars-holding-sa|CHALL|580.15506589064|6|36.598337089717|0.0036|1|2|-0.00794|625|-0.05423|4|-0.054233990561159|4|12.48|-0.04982|-0.00292|-0.034497197758044|-0.006219692236016|13.491079391776|69.609268551127|258.47807779647|0.516|0.316|0.07045|95|17|0.0017590512174643|0.020874617968094|970|2018-04-22|-0.35333|1992-05-31|0.21177|1994-02-06
2024-04-13 23:34:53|WEEKLY|05291|955622|/equities/von-roll-holding-ag|CHALL|-0.87147264475481|53|0.010141801222729|-0.1333|-1|1|-0.13333|0.85|-0.2268|22|-0.22680414651682|22|38.88|0.05795|0.14811|0.085724583135894|0.019406858317842|348.48920706986|83.811289639481|0.52333360198065|0.604|0.396|0.21148|48|24|-0.00033509384775808|0.076742794577685|286.0537109375|1989-04-16|-0.53177|1994-11-27|1.30861|2003-06-22
2024-04-13 23:34:54|WEEKLY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|49.35177751955|12|2.4252403614267|-0.1304|1|1|-0.13043|50|-0.13057|7|-0.1305683594352|7|31.67|0.0751|0.11738|0.084857189171482|0.082784251504892|651.20216959017|332.77136850944|174.21602324333|0.508|0.344|0.14776|61|23|0.0011892022645394|0.050143000514668|104.90000152588|2000-11-05|-0.29788|2001-03-18|0.23308|2003-03-23
2024-04-13 23:34:55|WEEKLY|05293|955650|/equities/vp-bank-ag|CHALL|86.960362803109|14|2.9130357784549||0|0|0.02128|96|-0.10664|23|-0.10664354094569|23|44.44|0.09488|0.14847|0.12781253302452|0.12988014153991|762.97903856908|427.11470346503|68.571428571429|0.558|0.395|0.14852|43|13|0.00044706340956341|0.046690758835759|387.25|2000-04-30|-0.29267|2009-03-08|0.20482|2008-03-30
2024-04-13 23:34:56|WEEKLY|05294|955654|/equities/walter-meier-ag|CHALL|-40.093314799982|35|2.2536950379568||0|0|0.23719|32|1.14031|75|1.1403061197182|75|29.69|0.08398|0.16191|0.22653582720615|0.29781378641833|11887.679729287|9384.187934664|121.95122057593|0.547|0.391|0.14881|64|18|0.0012115667011375|0.051894477766288|63.049999237061|2014-03-02|-0.30492|2008-10-12|0.43253|1996-05-19
2024-04-13 23:34:57|WEEKLY|05295|955652|/equities/warteck-invest-ltd|CHALL|-1967.3253474489|98|56.608449149648|0.2183|-1|1|0.21834|1790|0.04566|93|0.045662100456621|93|37.22|-0.00464|0.02024|-0.01583239087147|0.022762992019483|71.943774607361|121.23751053053|229.78177150193|0.514|0.243|0.05971|37|10|0.00073978968792402|0.022094911804613|2480|2021-09-19|-0.11305|2008-10-12|0.16036|1998-03-01
2024-04-13 23:34:59|WEEKLY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|-4.8952485414247|40|0.52160187577766|0.4893|-1|1|0.48926|4.28|0.80146|91|-0.33816425120773|8|27.14|2.76925|4.18213|9.7145477145972|14.413664414391|3777.3281252165|2522.726849233|77.818185632879|0.429|0.286|0.42123|14|4|0.11310560859189|0.13399556085919|257.5|2018-05-27|-0.31342|2022-09-25|49.3692|2018-04-29
2024-04-13 23:35:00|WEEKLY|05297|955611|/equities/oti-energy-ag|CHALL|-0.66828828265898|34|0.082286486657357|0.3333|-1|1|0.33333|0.5|-0.35574|25|-0.35574288181185|25|29.18|-0.39266|-0.02325|-0.017800369349562|-0.07319801193478|28.843538804473|22.943150634478|0.22222222222222|0.571|0.393|0.53068|28|9|0.014616894117647|0.11882982352941|225|2000-05-28|-0.8125|2020-03-29|2.77778|2020-04-05
2024-04-13 23:35:00|WEEKLY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|314.54003491972|83|19.819988360093||0|0|1.35732|380|0.12051|65|0.12051413188793|65|37.52|0.02582|0.0659|0.063191214035166|0.10833950512049|214.15035482728|229.42025545424|530.72626829363|0.8|0.44|0.16489|25|16|0.0024271274509804|0.054258705882353|382.5|2024-04-14|-0.29761|2017-07-23|0.1947|2006-12-17
2024-04-13 23:35:01|WEEKLY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|48.120751242349|3|3.3078973858182||0|0|-0.04682|57|-0.04246|28|-0.042464044600292|28|31.49|0.05603|0.12433|0.089702384900364|0.12975057962068|706.43706476429|844.11145157165|565.47619475619|0.508|0.361|0.13351|61|16|0.0017229017160686|0.050681326053042|108.59999847412|2021-09-26|-0.24937|1987-11-08|0.23272|1988-01-10
2024-04-13 23:35:02|WEEKLY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|-26.865255428997|17|0.90194954756982||0|0|-0.00794|25.4|-0.05263|60|-0.052631563851614|60|27.58|-0.01729|0.06484|0.0097314412698881|-0.019873346494073|56.409903286872|30.26722952582|0.63903550121357|0.591|0.364|0.14974|66|22|-0.0005920697167756|0.050095397603486|11626.099609375|1989-09-10|-0.5|2015-12-06|1.92018|2015-11-15
2024-04-13 23:35:04|WEEKLY|05301|955659|/equities/zug-estates-holding-ag|CHALL|1647.4181424211|9|66.774557273681|0.0628|1|2|0.04046|1800|-0.08464|33|-0.12200956937799|8|55.09|0.01309|0.04548|-0.016562709234238|0.046445072044529|88.582004798695|106.6670051|134.93253373313|0.455|0.182|0.10289|11|5|0.0006757328990228|0.027256335504886|2420|2020-01-05|-0.12736|2020-03-22|0.08571|2013-07-07
2024-04-13 23:35:05|WEEKLY|05302|955657|/equities/zuger-kantonalbank|CHALL|7691.1241769139|113|162.95860769535||0|0|0.13056|8140|-0.10429|22|0.015576323987539|36|35.49|0.02455|0.04954|0.055180265410498|0.094530102583998|347.59379649756|448.84848559691|500|0.612|0.408|0.05856|49|20|0.001002679632631|0.018948951917882|8260|2024-04-14|-0.11111|2008-10-12|0.11511|2020-03-29
2024-04-13 23:35:06|WEEKLY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|65.180967997859|20|11.048355520833|0.437|1|1|0.43697|85.5|-0.27394|37|-0.27394298374001|37|25.69|-0.09852|0.035|-0.036527829500801|-0.00042285524801777|54.433601018308|74.293758251526|60.194314306791|0.538|0.385|0.34705|13|7|0.0022174220963173|0.11379651558074|514|2021-02-21|-0.27108|2023-10-22|0.5|2023-02-05
2024-04-13 23:35:06|WEEKLY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|448.02109545528|19|14.248473078048|0.002|1|1|0.002|451.5|-0.12229|38|-0.10955864840359|16|38.07|0.03877|0.08733|0.055050864402506|0.13573256707966|137.53178515232|281.97305916044|195.48839057636|0.512|0.317|0.1473|41|16|0.0013796770107663|0.054176751108296|875.40997314453|1998-08-02|-0.29663|2008-10-12|0.28099|2001-09-30
2024-04-13 23:35:07|WEEKLY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|110.05998653053|6|7.2288036367569||0|0|-0.08392|131|-0.06856|16|-0.068559305166594|16|14.97|-0.10625|-0.02052|-0.055689967478869|-0.017384150088061|6.8557855318354|40.950349112463|77.058823529412|0.567|0.367|0.14054|60|10|0.0028957142857143|0.04057219269103|870|2002-08-11|-0.31034|2002-09-15|0.42553|2011-07-24
2024-04-13 23:35:09|WEEKLY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|-1.8768967188207|10|0.078494018221134||0|0|-0.01657|1.6875|0.35753|65|0.35753235406526|65|41.63|0.15357|0.19543|0.20683160398966|0.30767703594776|836.08671255823|619.53115417594|149.6010610472|0.656|0.375|0.16806|32|16|0.0012801342281879|0.062108970917226|8.2889995574951|2000-03-19|-0.30742|2020-03-15|0.24024|2000-02-13
2024-04-13 23:35:10|WEEKLY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|230.78468604356|75|9.0717687756824|0.47|1|1|0.46998|254.6|-0.0218|50|-0.021796948274735|50|33.07|-0.06585|0.06967|-0.011154200559172|0.0083890555647003|40.348229864693|52.089288659639|178.04196231015|0.481|0.333|0.17816|27|9|0.0023252843846949|0.053814539813857|337.5|2013-03-17|-0.83708|2013-04-07|0.27447|2008-11-09
2024-04-13 23:35:11|WEEKLY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|39.650569774846|22|1.9464766654242|0.2298|1|1|0.22975|44.64|0.37418|91|0.37418079939905|91|37.39|0.11227|0.18375|0.19811638099398|0.28336760189498|4814.1402091256|5671.5054283718|6564.7057235447|0.569|0.392|0.16894|51|20|0.0031889004149378|0.056021856846473|59.759998321533|2022-01-09|-0.19508|2001-09-16|0.24014|2009-05-10
2024-04-13 23:35:12|WEEKLY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|14.088660654457|9|0.70715186088349|0.0571|1|1|0.05706|15.84|-0.08942|40|0.21241905793722|25|61.43|0.18051|0.21902|0.20512840974992|0.23531532489905|231.51473680022|152.54789682|86.321524922602|0.714|0.286|0.20046|7|4|0.00099657534246576|0.065300936073059|28.479999542236|2018-01-21|-0.32571|2020-03-15|0.24882|2020-06-07
2024-04-13 23:35:13|WEEKLY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|148.4446126732|20|4.8016160454524|0.0414|1|1|0.04137|158.6|-0.04475|13|-0.044747043015833|13|38.54|0.06757|0.11499|0.18440133659085|0.30489400402824|684.88525813805|1126.4596300426|1584.4156091616|0.487|0.333|0.12903|39|15|0.0023596780551905|0.046121051248357|179.19999694824|2022-01-23|-0.26047|2008-10-12|0.16732|2001-09-30
2024-04-13 23:35:15|WEEKLY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|-40.878253524507|10|1.7277773626051||0|0|-0.06129|37.92|0.5747|98|0.57469927797461|98|36.31|0.08311|0.13591|0.038590780925037|0.15743742495692|100.27454845385|427.25479329167|2651.748220968|0.548|0.333|0.1875|42|19|0.0030826075619296|0.059462307692308|43.790000915527|2007-06-03|-0.32759|2020-03-15|0.28007|2000-03-05
2024-04-13 23:35:16|WEEKLY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|1245.2220631386|22|99.641042098089|0.4673|1|2|0.37008|1421.6|0.18002|60|-0.31459210384506|6|31.44|-0.04836|0.02348|0.014596072126876|0.28233051880816|66.977494482505|128.80567425|338.47618466332|0.556|0.222|0.2955|9|4|0.0066577631578947|0.092811940789474|2835|2021-11-07|-0.44031|2023-08-20|0.32054|2023-11-12
2024-04-13 23:35:17|WEEKLY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|-61.982784472526|7|2.9207626582713|-0.0928|-1|1|-0.09278|58.3|-0.10022|12|-0.10022363242013|12|30.13|-0.03438|0.00733|-0.018096504205462|0.010509475214925|57.687591869625|100.94730103831|149.48717753092|0.667|0.467|0.11655|30|15|0.00087173626373626|0.039192285714286|135.9711151123|2020-02-23|-0.26505|2020-03-15|0.19033|2023-11-05
2024-04-13 23:35:18|WEEKLY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|5.1350396877932|38|0.20928810815789||0|0|0.12776|5.57|-0.20367|29|-0.1396196012688|12|35.3|0.04094|0.09131|0.081013815292634|0.1872968444623|127.90684034675|626.61799382343|329.58579781484|0.614|0.386|0.18339|57|27|0.0020002000976086|0.064831278672523|53.678001403809|1999-01-10|-0.45617|2008-10-12|0.3806|2008-11-30
2024-04-13 23:35:19|WEEKLY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|162.77825130791|71|6.3968724978154||0|0|0.36271|173.2|-0.02624|23|-0.13753486622527|108|45.33|0.00346|0.04627|0.070411848248658|0.14861305893482|130.13551556601|133.49285986458|234.05404993006|0.667|0.333|0.18112|9|6|0.0025185146443515|0.051281527196653|184.89999389648|2017-06-11|-0.2039|2020-03-15|0.18571|2015-04-05
2024-04-13 23:35:21|WEEKLY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|147.9300400866|12|8.2845495524753|0.1759|1|1|0.17585|168.5|0.09987|30|-0.079236538067459|33|34.29|0.08604|0.1491|0.13523270387815|0.23899571224475|1457.134426033|1748.1481321951|3240.3847342412|0.5|0.286|0.17282|56|22|0.0029666235111341|0.058029388917659|302|2021-08-08|-0.31385|2008-10-12|0.33333|1992-11-29
2024-04-13 23:35:22|WEEKLY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|38.35626505119|3|1.4981202176143|0.0313|1|2|-0.01025|42.48|-0.13245|54|0.15605754553207|35|39.42|0.04307|0.09741|0.12861573008857|0.23450054937133|543.01761426384|1157.2789642405|78.211879417245|0.556|0.333|0.18354|45|15|0.0016247972972973|0.060764515765766|315.54598999023|1999-01-10|-0.8377|2008-10-19|0.47731|2008-12-14
2024-04-13 23:35:23|WEEKLY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|-28.717222917252|29|0.86013848487276|0.0663|-1|1|0.06627|26.63|-0.01244|32|-0.012444728478576|32|28.87|-0.01942|0.02244|0.032627991328447|0.073769363157787|89.975585433467|270.04638002552|1888.652467459|0.571|0.4|0.14793|70|31|0.0023159834065398|0.050905602733041|32.540000915527|1999-04-18|-0.64005|2003-03-02|0.46309|2003-05-04
2024-04-13 23:35:24|WEEKLY|05319|50563|/equities/allied-irish-b|STOXX600|4.067755997828|80|0.29058128573783|0.8254|1|2|0.75292|4.796|-0.3945|31|-0.2248484765582|15|37.68|-2.86902|5.0521|3.5914632935318|15.229250770016|-409322.4534033|3832.4414325685|330.75861007563|0.579|0.316|0.51721|19|8|0.27131135849057|0.14644968553459|135|2010-12-12|-0.48345|2009-01-25|215.02565|2010-10-31
2024-04-13 23:35:25|WEEKLY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|254.53766856465|1|12.770779179623||-1|0|0|302.7|-0.12528|9|-0.091856160424116|22|31.16|0.04012|0.13548|-0.02339690916317|0.096686730107803|25.450262226288|172.75145214643|1366.5915007682|0.72|0.4|0.22296|25|13|0.0054392811296534|0.07907216944801|420.5|2022-06-12|-0.46905|2020-03-15|0.70973|2011-10-23
2024-04-13 23:35:27|WEEKLY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|-73.915864002109|5|2.7862933621378||0|0|-0.00092|65.56|-0.09643|13|-0.096431739053057|13|34.08|0.01559|0.06823|0.03930662662114|0.087294898322568|197.81971760124|500.5289747949|601.46788855974|0.7|0.467|0.15757|60|27|0.0017001561737433|0.052103709126403|108.44999694824|2021-07-18|-0.21613|1987-11-08|0.23794|1999-04-18
2024-04-13 23:35:28|WEEKLY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|373.72811214268|66|17.732168923279|0.3022|1|1|0.30217|419.3|0.03419|52|0.49977503067717|74|34.74|-0.01134|0.05002|0.071148372337949|0.13989251403662|216.74721624257|415.58495150055|1711.428521604|0.645|0.452|0.18579|31|16|0.0035234938704028|0.062056252189142|441.10000610352|2024-03-24|-0.35795|2002-11-03|0.23437|2008-11-30
2024-04-13 23:35:29|WEEKLY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|-35.674260086799|28|2.2060455493583||0|0|-0.07617|30.94|0.02517|38|0.025167243304291|38|38.75|0.07753|0.13683|0.098868127356608|-0.081585827720387|121.46675843259|83.20894822|37.986496861036|0.75|0.5|0.24195|4|2|-0.0031271428571429|0.098723571428571|98.779998779297|2020-11-01|-0.18205|2022-04-10|0.17674|2023-01-15
2024-04-13 23:35:29|WEEKLY|05324|958272|/equities/altice-nv|STOXX600|4.7868287516501|7|0.18239037351916|0.1054|1|2|0.00188|5.34|0.88273|44|0.88273402476381|44|32.64|0.15655|0.30149|0.39353819627818|0.57339537319384|604.30294923808|577.19468589748|404.54545002995|0.545|0.364|0.26126|11|4|0.0075485753424658|0.10362917808219|6.8600001335144|2020-02-09|-0.34419|2020-03-15|0.8642|2018-05-27
2024-04-13 23:35:30|WEEKLY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|-64.827989232457|7|2.6763966476667|-0.0018|-1|1|-0.00175|57.1|-0.07583|15|-0.075834270759697|15|32.82|-0.0421|0.00698|0.0264737584678|0.089995756553448|94.289857616727|167.87543171401|475.83332061768|0.636|0.455|0.1584|22|9|0.0029224587912088|0.056421703296703|82.199996948242|2018-10-07|-0.14641|2020-03-15|0.24191|2020-05-24
2024-04-13 23:35:32|WEEKLY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|97.554804113109|22|8.0057244711528|0.2751|1|2|0.22824|111.5|0.03562|21|0.035618877037398|21|28.41|0.07169|0.33832|0.20263296045888|0.62879020300424|-898.48290753139|2592.4214861816|1798.3871520992|0.554|0.357|0.19015|56|14|0.0050091811414392|0.060736712158809|358.70001220703|2021-05-02|-0.7974|2012-10-28|3.0367|2009-04-26
2024-04-13 23:35:33|WEEKLY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|27.31208587772|8|2.0756404333116|-0.027|1|1|-0.02695|31.41|-0.09031|19|-0.090312950637295|19|40.72|0.12935|0.17873|0.17924159012987|0.36524935253086|364.99576221297|959.50455778656|1303.3194493263|0.69|0.414|0.21847|29|18|0.0033183080808081|0.07075218013468|47.590000152588|2022-01-02|-0.28699|2008-10-12|0.29338|2009-03-15
2024-04-13 23:35:34|WEEKLY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|52.838584900802|20|2.5299953092347|0.1531|1|2|0.1332|57|0.069|41|0.06900218640735|41|33.74|-0.01843|0.0423|0.060159313922435|0.086060436964213|137.26236365548|142.70707941856|544.15272481358|0.609|0.435|0.17887|23|12|0.002867144654088|0.059157647798742|67.199996948242|2023-04-02|-0.16483|2009-03-08|0.13397|2023-11-05
2024-04-13 23:35:35|WEEKLY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|53.780505969163|21|2.1096831029668||0|0|-0.03915|55.46|-0.07205|26|-0.072046985181849|26|44.37|0.0594|0.10544|0.062244745755048|0.10593421388678|169.21988879746|223.60120961994|251.97636759539|0.63|0.407|0.17082|27|13|0.0015545484400657|0.056146247947455|124.19999694824|2015-12-06|-0.30633|2001-01-07|0.22095|2020-06-07
2024-04-13 23:35:36|WEEKLY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|-431.38034623433|17|25.342965876722||0|0|-0.0463|352.5|-0.22244|12|0.500414222691|45|30.81|0.06154|0.18368|-0.023019150501504|0.15864127137142|59.874697785727|190.45923917661|4490.4459144258|0.563|0.313|0.25318|16|8|0.0098038899803536|0.077693143418468|494.10000610352|2023-07-23|-0.23873|2020-03-15|0.92024|2017-12-17
2024-04-13 23:35:38|WEEKLY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|-2.2517229604884|8|0.2281116989237|-0.078|-1|1|-0.07798|1.887|0.1083|23|0.10829751982416|23|43.6|0.12452|0.15528|0.13947095652714|0.15249512064471|224.32952120959|188.70987764189|50.684929883934|0.7|0.5|0.1775|10|3|-3.8939051918736E-5|0.065670744920993|8.8599996566772|2020-02-23|-0.27275|2020-03-15|0.25882|2020-04-12
2024-04-13 23:35:38|WEEKLY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|481.99213777907|89|35.702622774815|0.9451|1|1|0.9451|584.6|2.10024|89|2.1002443452123|89|29.73|0.09768|0.21763|0.2038079758612|0.34143584803128|1313.9905134756|2826.9008837733|7120.5843224074|0.644|0.422|0.25532|45|19|0.0055073983169705|0.094059256661992|609|2024-04-14|-0.44111|2008-10-12|0.44937|1999-11-07
2024-04-13 23:35:39|WEEKLY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|786.87929352627|18|46.419123058301|0.3778|1|2|0.30632|907.5|-0.23656|13|-0.1718647617123|9|38.41|0.20626|0.2691|0.31132591581679|0.65742986824684|5278.116405268|8516.9726057527|59703.948117607|0.692|0.333|0.25615|39|24|0.00613300330033|0.085669293729373|958.40002441406|2024-03-10|-0.22575|2001-09-16|0.43421|1998-10-18
2024-04-13 23:35:40|WEEKLY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|40.15852380968|20|1.723825371342|0.072|1|1|0.07199|45.12|-0.15322|10|-0.15322474237625|10|30|-0.04251|0.02879|-0.037850876120443|-0.013266329064482|83.21155050416|93.664509797569|225.59999465942|0.308|0.231|0.18363|13|4|0.0028021760391198|0.051851858190709|46.290000915527|2022-04-24|-0.18986|2020-03-15|0.1879|2020-03-29
2024-04-13 23:35:41|WEEKLY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|279.54963850089|63|9.9975958347389|0.2257|1|2|0.13086|304.2|-0.07001|70|0.20532562711776|55|47.52|0.30868|0.40597|0.62492221225238|1.1090046961912|2563.460086317|6097.1210477273|16900.001125866|0.645|0.387|0.19631|31|17|0.0042870618892508|0.062547791530945|315.60000610352|2024-03-24|-0.17376|2003-08-10|0.26943|1998-10-18
2024-04-13 23:35:43|WEEKLY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|21.578220493677|75|0.66943058419988|0.3769|1|2|0.34954|22.76|0.01259|24|-0.12049434312023|9|32.82|-0.00443|0.0318|0.013144999343355|0.017307135430854|111.55674890885|127.98180136655|168.01760321933|0.579|0.404|0.14746|57|19|0.00089671979434447|0.049268992287918|39.272701263428|2000-12-03|-0.20801|2020-03-15|0.24031|2001-09-30
2024-04-13 23:35:44|WEEKLY|05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH|22.354187766234|88|0.20360412878471|0.4027|1|1|0.40268|22.99|-0.00573|33|-0.0057251401300712|33|29.92|0.04677|0.09527|0.13603550958944|0.2546086370214|355.52957446879|1268.2396157684|4337.7360400291|0.492|0.339|0.14515|59|26|0.0028963552915767|0.052871825053996|28.610000610352|2017-11-05|-0.38887|2020-03-15|0.22857|1992-11-15
2024-04-13 23:35:45|WEEKLY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|161.44273541072|75|7.2796162076699|0.4873|1|2|0.36194|182.8|-0.13783|5|-0.13783233191031|5|39.81|0.06479|0.13889|0.20125735590471|0.28840162243936|1862.4731060772|2804.8574982486|30466.665964656|0.489|0.362|0.18474|47|16|0.0041027763496144|0.061704349614396|187.75|2024-03-24|-0.25|1990-11-25|0.31325|2008-11-02
2024-04-13 23:35:46|WEEKLY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|5.2899323481553|39|0.32372033064861|0.3712|1|1|0.3712|6.084|-0.25623|18|0.086769250723031|17|40.81|0.01111|0.08934|0.045344157107274|0.0032136771759272|115.26947983927|89.234948395565|11.343127620666|0.63|0.407|0.28741|27|12|0.00019118421052631|0.084713587719298|97.359001159668|2007-05-20|-0.32592|2008-12-07|0.42746|2009-03-29
2024-04-13 23:35:47|WEEKLY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|1.2699559739511|5|0.07988821234461|0.0916|1|2|0.04425|1.4395|-0.06104|6|-0.061036752045169|6|32.3|0.01232|0.06932|0.032795437431716|0.060802989125362|65.717190964988|108.26298288194|50.409718253473|0.703|0.459|0.22312|37|19|0.00080068390325271|0.066041926605505|6.0987000465393|2007-02-25|-0.2709|2020-03-15|0.33259|2020-06-07
2024-04-13 23:35:49|WEEKLY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|-9.8144106937562|19|0.70426128023847|-0.2025|-1|1|-0.20247|9.74|0.53235|121|0.53234974013456|121|50|0.8128|1.05647|1.7448096031211|2.8821176901908|16562.641235312|8382.4999708231|172.05441014584|0.538|0.308|0.32042|26|12|0.021725295902883|0.10643964339909|11.77499961853|2015-08-09|-0.47365|2008-10-12|26.85714|2012-05-06
2024-04-13 23:35:51|WEEKLY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|157.23520330841|48|9.5799317219051|0.8166|1|2|0.77608|180.45|-0.05657|18|-0.056571562784143|18|38.68|-0.02274|0.0322|0.030437717264171|-0.03055167401222|121.60900854448|84.170957684582|173.84392258473|0.474|0.263|0.19225|19|9|0.0015935038363171|0.061949245524297|207|2013-11-03|-0.28992|2020-03-15|0.2178|2020-11-15
2024-04-13 23:35:51|WEEKLY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|6.1014667184905|5|0.28934444878644|0.0408|1|1|0.04078|6.84|-0.12887|10|-0.12887233548952|10|34|-0.0193|0.03132|-0.016771620931479|0.078663718825|21.147646558817|169.4520115431|686.74700886116|0.556|0.356|0.21132|45|19|0.0023979856584094|0.06517573011734|7.1119999885559|2024-04-14|-0.22099|2001-09-23|0.34022|2000-01-16
2024-04-13 23:35:53|WEEKLY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|9.7283356525774|29|0.49674931948558||0|0|0.3035|10.05|0.54716|54|0.54716236315723|54|38.62|0.05807|0.1061|0.13293165281401|0.17782064458448|466.85244239604|345.1981036492|542.36373165854|0.487|0.282|0.19355|39|13|0.0022629204693611|0.063924048239896|16.430999755859|2007-02-11|-0.24492|2020-03-15|0.28921|1998-10-18
2024-04-13 23:35:54|WEEKLY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|122.39177115441|19|11.377467585561|0.1706|1|1|0.17055|150.65|-0.2228|34|-0.22280092199112|34|33.55|-0.00375|0.14652|0.07095448640198|0.13405206110206|101.466618627|296.61417473044|816.53109846529|0.566|0.434|0.1731|53|18|0.0027806848552339|0.053974175946548|204.39999389648|2021-09-05|-0.68322|2016-02-14|0.25355|2020-07-19
2024-04-13 23:35:56|WEEKLY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|277.95653031382|2|20.897821194222|0.1122|1|2|0.08313|351.8|0.1494|55|-0.084762624199163|9|35.08|0.12464|0.20239|0.2230116922554|0.30361688889713|1228.3977422417|954.09143361054|108.44969694096|0.622|0.405|0.25308|37|16|0.002062532717475|0.085161285604311|493.44299316406|2022-04-24|-0.3458|2001-07-15|0.57727|2001-05-13
2024-04-13 23:35:57|WEEKLY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|4.1026298867162|21|0.20462338571761|0.1494|1|2|0.12401|4.668|-0.2397|30|-0.0631991253185|22|40.05|0.01808|0.0681|0.034317993624702|0.10517449230885|105.71523410915|187.87314736551|108.81119493614|0.619|0.381|0.21479|21|9|0.0012073519163763|0.067813902439024|4.8899998664856|2024-03-31|-0.25185|2008-10-12|0.27035|2020-11-15
2024-04-13 23:35:58|WEEKLY|05348|13579|/equities/campari|STOXX600|-10.34627593478|31|0.43542532430908|0.2181|-1|1|0.2181|8.898|0.05468|28|0.054680273834456|28|41.36|0.0188|0.05772|0.058675486126513|0.15930509559891|160.80358943445|363.27205315249|1186.3999684652|0.643|0.393|0.16667|28|14|0.0026606734006734|0.052695782828283|13.47500038147|2021-11-28|-0.2181|2020-03-15|0.17699|2008-10-19
2024-04-13 23:35:59|WEEKLY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|843.50137158087|10|33.098326025084|-0.0286|1|1|-0.02857|911.4|-0.01182|22|-0.011816838995569|22|39.22|0.04059|0.08711|0.04153967961139|0.10232874190048|185.33605485969|420.48068580117|1017.1875445704|0.569|0.373|0.14691|51|20|0.0018612294673967|0.051061368840219|1190.5|2021-07-04|-0.25062|2008-10-26|0.27778|2008-11-02
2024-04-13 23:35:59|WEEKLY|05350|18976|/equities/castellum-ab|STOXX600|131.68931920621|1|3.4535612818499||-1|0|0|142.05|-0.08988|9|0.11127115428707|7|28.04|-0.02659|0.01864|0.012732631527801|0.028705920597196|109.36421253327|129.73337749912|259.87925987615|0.556|0.444|0.12486|27|9|0.002014927344782|0.046641334214003|272.7799987793|2021-09-19|-0.21527|2020-03-15|0.23109|2023-11-19
2024-04-13 23:36:01|WEEKLY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|-129.02116638215|28|7.5867346485807||0|0|-0.1013|118.5|-0.23416|16|-0.2341601036054|16|40.14|0.1862|0.36896|0.43362949969164|0.51954695890962|6401.2325974707|3199.3349068266|1905.1447587967|0.643|0.464|0.28382|28|13|0.0051092962641182|0.10179812337098|464.20001220703|2020-12-13|-0.31618|2011-08-07|0.53234|2008-04-13
2024-04-13 23:36:02|WEEKLY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|-36.613536195032|2|2.0545121285889|-0.0417|-1|1|-0.04165|31.01|-0.10443|19|-0.1044306495491|19|46.5|0.12857|0.20154|-0.10463078763079|-0.094986820252974|63.169648170929|72.907123598782|230.98696304141|0.4|0.3|0.19284|10|4|0.0026267167381974|0.058700128755365|61.919998168945|2021-08-29|-0.15816|2020-03-15|0.15472|2023-11-05
2024-04-13 23:36:03|WEEKLY|05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH|488.78820514404|14|26.243753327654|0.0747|1|1|0.0747|549.6|-0.04273|35|-0.042731357994881|35|36.84|-0.01488|0.03765|0.13161508653525|0.17929951404413|223.93066531757|280.67817968661|567.76855192047|0.421|0.368|0.14347|19|3|0.0030135904628331|0.049763295932679|758|2019-06-23|-0.16658|2019-06-30|0.16768|2018-10-21
2024-04-13 23:36:04|WEEKLY|05354|6687|/equities/close-brothers|STOXX600|-5.8097214048645|57|0.58778672911228|0.4559|-1|1|0.45588|5.55|0.30679|50|0.30679002619342|50|23.17|-0.0004|0.04944|0.054072465600191|0.052662857020152|197.07386885813|154.60592125358|69.029853446115|0.533|0.367|0.11087|30|8|0.00041532623169108|0.038414274300932|23.159999847412|2015-03-15|-0.35217|2024-02-18|0.1737|2020-11-15
2024-04-13 23:36:05|WEEKLY|05355|41180|/equities/cnh-industral-nv|STOXX600|10.949628693287|4|0.66429047371814|-0.0079|1|1|-0.00786|12.63|-0.03578|18|-0.03577608015469|18|28.74|-0.01612|0.04972|0.13012877768771|0.20586419054596|146.4920180644|194.9457955478|99.920884267324|0.316|0.263|0.19175|19|2|0.0011912021857924|0.062028324225865|17.979999542236|2023-02-05|-0.23561|2020-03-22|0.23577|2020-06-07
2024-04-13 23:36:07|WEEKLY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|-68.075173358704|7|3.3207170391899||0|0|-0.07719|62.1|0.39317|78|-0.15156023945188|8|36.29|-0.02556|0.01077|0.0048533250661441|-0.003342556985152|96.579596857131|93.474335545145|72.284944508168|0.548|0.31|0.08373|42|14|9.0921568627451E-5|0.032365653594771|159|2020-02-23|-0.17663|2020-03-15|0.14362|2023-11-05
2024-04-13 23:36:08|WEEKLY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|811.66311667566|10|40.150137155738|0.0918|1|2|0.01863|907.6|-0.0443|32|-0.090017028132026|11|30.27|-0.00964|0.044|0.0045902438280046|0.081607825157881|56.288617533234|368.20937930856|27503.029960618|0.537|0.343|0.13505|67|22|0.0033318016691213|0.046630378006873|1194|2021-11-28|-0.20403|2008-08-10|0.22126|2008-11-02
2024-04-13 23:36:09|WEEKLY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|15.546081764621|6|1.4466755202046|-0.0413|1|1|-0.04133|19.25|-0.02057|18|-0.020570116805215|18|30.49|-0.00321|0.05189|0.021120174927604|0.051774731369163|107.99551410219|193.37273904589|562.86548451952|0.522|0.358|0.14767|67|27|0.00153|0.048798032226562|53.900001525879|2021-02-14|-0.27386|2008-11-09|0.22452|2024-01-28
2024-04-13 23:36:10|WEEKLY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|184.53901379698|44|8.1482949453784|0.2385|1|1|0.2385|203.3|-0.17544|13|0.27788860525868|20|33.98|0.03095|0.08252|0.064478116867277|0.10471513396325|534.98111180255|754.29906865387|1175.1445781353|0.678|0.441|0.15112|59|25|0.002016259765625|0.052201904296875|259.5|2017-07-23|-0.34037|2008-10-12|0.32119|2009-05-10
2024-04-13 23:36:11|WEEKLY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|313.49447397381|54|18.103290574512|0.3206|1|2|0.28941|319|0.2203|79|0.62467989162744|62|50.21|0.21431|0.35996|0.76781759227934|1.1906914540552|12564.262302655|4261.9226680062|1504.7169269808|0.379|0.207|0.18776|29|9|0.0034379324055666|0.062864333996024|583|2007-05-20|-0.80953|2011-03-20|0.31707|2000-03-05
2024-04-13 23:36:13|WEEKLY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|-97.691324361683|133|5.560796492846|0.505|-1|1|0.505|86.7|0.12354|48|0.12353971556227|48|41.17|0.03117|0.0943|0.1353593170062|0.28648949575862|239.91921738709|444.27386096518|724.91636013134|0.611|0.389|0.19531|18|7|0.003091695303551|0.062350114547537|211.80000305176|2020-05-31|-0.15941|2011-08-07|0.17926|2020-05-17
2024-04-13 23:36:14|WEEKLY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|-463.12573499046|4|30.64191268074||0|0|0.01136|365.6|-0.12791|19|-0.12790708062292|19|36.1|0.08659|0.12999|0.03544180638913|0.31106334642317|81.921604288422|190.03435914217|932.891091898|0.6|0.3|0.23655|10|4|0.0073361263736264|0.072196895604396|491.79998779297|2023-06-18|-0.14988|2020-03-01|0.26495|2020-11-08
2024-04-13 23:36:15|WEEKLY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|-222.08836004282|24|5.9163963766065|-0.0857|-1|1|-0.0857|216|-0.1542|21|-0.075433741712793|10|38.35|-0.00379|0.04773|0.02006345312699|0.071455253111507|108.50139198059|140.57171075264|1096.4466580446|0.5|0.3|0.17779|20|9|0.0038851265822785|0.054822594936709|224.39999389648|2023-10-22|-0.19364|2020-03-15|0.31313|2009-04-19
2024-04-13 23:36:15|WEEKLY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|74.470297116019|20|5.590996028637|0.0777|1|1|0.07767|86.3|-0.30508|6|-0.17931931085017|13|27.87|-0.06062|0.00884|-0.073843948458898|-0.062497938422425|36.482219963934|68.031514390904|157.62557635024|0.6|0.333|0.25625|15|7|0.0024586727688787|0.07599356979405|158.5|2021-07-18|-0.24259|2020-03-22|0.21885|2022-11-13
2024-04-13 23:36:16|WEEKLY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|-1240.6432114401|27|56.969870341942|0.1292|-1|1|0.12917|1122.5|0.12524|36|0.12523891031944|36|26.56|0.09392|0.15452|0.09325478539624|0.20305063522943|869.87853083371|9387.7589595344|140312.49790918|0.732|0.465|0.13949|71|29|0.0047315324267782|0.050873891213389|1696|2021-09-26|-0.26667|1991-04-21|0.23762|2000-10-08
2024-04-13 23:36:18|WEEKLY|05366|18899|/equities/dufry-ag|STOXX600|30.594341762914|3|2.3166975474198|-0.0501|1|1|-0.05011|35.64|-0.00348|29|-0.077473463711338|35|37.8|-0.03672|0.01141|0.025413068715707|-0.02266262636967|101.82062084325|88.782098762494|43.934909002638|0.6|0.267|0.15045|15|8|-0.0002877855887522|0.064310931458699|243.91999816895|2014-11-23|-0.39074|2021-02-14|0.22718|2021-02-28
2024-04-13 23:36:19|WEEKLY|05367|424|/equities/edp|STOXX600/EAFAVALUE|-4.1772371077626|10|0.20924566666579||0|0|0.04213|3.615|-0.14208|10|-0.14207779371932|10|43.44|0.03144|0.0704|0.078886603762824|0.10306392999203|369.11650513172|293.40918321982|115.27423801276|0.688|0.406|0.14657|32|18|0.00069784131522516|0.049365146533238|5.6599998474121|2021-01-10|-0.18769|2020-03-15|0.15749|1999-12-12
2024-04-13 23:36:20|WEEKLY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-110.96023897178|39|7.2518520527286||0|0|0.26867|90.1|-0.20285|12|-0.20284701057571|12|32.88|0.01037|0.0673|0.039367547399835|0.099037902387036|109.52674682916|399.85122214972|278.0864019471|0.552|0.414|0.20006|58|20|0.0016631105398458|0.065909367609255|309.39999389648|2017-11-05|-0.20142|2020-03-15|0.30467|2008-11-02
2024-04-13 23:36:21|WEEKLY|05369|18977|/equities/elekta|STOXX600|76.306276768408|2|2.2781174272412||0|0|-0.05072|78.6|-0.03659|3|-0.036592744320809|3|35.86|0.02261|0.11035|0.16203042777518|0.1796801957647|407.42346612556|261.66272531326|303.7094320825|0.571|0.381|0.15593|21|7|0.0024970026525199|0.061023938992043|169.91000366211|2020-05-03|-0.22463|2015-05-17|0.15944|2016-02-28
2024-04-13 23:36:22|WEEKLY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|-113.03801746695|5|5.929339155651||0|0|0.01915|94.75|-0.09888|14|-0.098880585595902|14|37.54|-0.03453|0.01043|-0.02499378866105|0.0023143941353889|62.576341970697|94.949101269365|340.58231861745|0.577|0.385|0.12511|26|12|0.0016028265306122|0.036190204081633|161.47999572754|2022-05-29|-0.23938|2020-03-15|0.19074|2020-03-22
2024-04-13 23:36:24|WEEKLY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|-46.280209170781|45|1.6321901702103|0.1702|-1|1|0.1702|42.22|-0.04181|16|-0.041807861954795|16|34.69|-0.0031|0.06117|0.050434106577211|0.11497037924586|144.56140466706|255.76260820216|255.10575931725|0.528|0.361|0.16317|36|15|0.0017826759474091|0.061075390564578|58.880001068115|2020-04-05|-0.2675|2001-01-28|0.27313|2003-11-02
2024-04-13 23:36:25|WEEKLY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|-15.171119962315|41|0.58094665067721||0|0|0.14036|13.75|-0.09862|32|-0.098619378467717|32|31.21|-0.05874|-0.02148|-0.069837380166478|-0.069594225628662|43.787028613429|74.784789798814|107.75861875674|0.458|0.167|0.14311|24|10|0.00056716096324461|0.045567072243346|28.674999237061|2015-05-03|-0.2191|2020-03-15|0.09618|2016-07-03
2024-04-13 23:36:26|WEEKLY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|-18.782706907152|35|0.7765559114983||0|0|0.07263|17.3|0.05306|40|0.053062406207222|40|41.89|-0.00688|0.0984|-0.047854755619792|-0.041539481150753|65.560950997123|76.006981797032|102.3850381323|0.444|0.333|0.14285|18|6|0.00078228426395939|0.049602842639594|26.260000228882|2020-02-23|-0.46198|2010-01-03|0.1337|2020-03-29
2024-04-13 23:36:26|WEEKLY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|-6.4570942674876|10|0.21669811522964||0|0|0.00017|5.873|0.16363|65|0.16362920695687|65|42.1|0.01527|0.06147|0.038114589193985|0.045032590290785|168.75806566645|158.25654330275|83.774341107016|0.733|0.5|0.13661|30|14|0.00048767295597484|0.048264520440252|9.0469999313354|2021-01-17|-0.28792|2020-03-15|0.14158|2011-10-02
2024-04-13 23:36:27|WEEKLY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|14.01564378266|32|0.53025977815935|0.0732|1|2|0.06298|15.73|-0.21674|25|-0.085170385206406|19|35.34|-0.02859|0.00732|0.014446298223985|0.032654707887772|94.306820789392|126.38208305181|299.96185484564|0.683|0.39|0.14828|41|20|0.0014719864864865|0.052034581081081|28.950000762939|2007-07-15|-0.3247|2020-03-15|0.20247|2008-11-02
2024-04-13 23:36:30|WEEKLY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|187.53645328342|2|9.6045150635661|-0|1|1|0|213.6|-0.15867|23|-0.071752263655886|50|33.56|-0.02081|0.03288|-0.12679007409582|-0.075418266700666|57.704765707757|85.484399|242.56190327667|0.444|0.222|0.20662|9|4|0.003806303630363|0.061550429042904|240.30000305176|2022-01-09|-0.14063|2020-03-15|0.1742|2022-03-13
2024-04-13 23:36:30|WEEKLY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|284.79685962964|20|20.253846160497|0.2826|1|1|0.28263|321.3|0.40527|98|0.10144927536232|17|43.6|0.34865|0.45344|0.25335997393458|0.10144927536232|154.78346415|110.145|380.46181101686|0.4|0.2|0.29489|5|3|0.0080700421940928|0.099046540084388|557.79998779297|2021-11-21|-0.21377|2020-08-23|0.22323|2020-06-07
2024-04-13 23:36:31|WEEKLY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|261.12089362223|1|14.476369809842||-1|0|0|313.9|0.02787|17|-0.056302235092359|14|41.05|0.04296|0.08466|-0.0026616870053714|0.018419355901531|87.973840421727|107.19167923352|251.52242485627|0.684|0.421|0.16676|19|9|0.0018442692307692|0.052203794871795|410.95001220703|2022-08-28|-0.24736|2020-03-15|0.17785|2020-04-05
2024-04-13 23:36:32|WEEKLY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|38.349105680979|20|1.449464849301||0|0|0.13559|42.21|0.05462|18|0.054617660455472|18|36.67|0.04322|0.11667|0.23245672123529|0.29695367256068|592.03391093568|534.3323071925|553.13849891713|0.524|0.381|0.22984|21|7|0.0037285297845374|0.072081013941698|45.569999694824|2022-01-23|-0.22298|2022-03-06|0.34618|2009-03-22
2024-04-13 23:36:33|WEEKLY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|-266.37810126378|39|10.551749612776||0|0|0.03295|252.4|-0.17349|12|-0.17349114028999|12|31.8|-0.07273|-0.02531|-0.060457688682688|-0.041105883765245|70.634438064864|85.425708310212|103.40024071505|0.5|0.3|0.14552|10|3|0.00056|0.044854297752809|324.70001220703|2020-01-19|-0.10626|2020-03-15|0.15013|2022-04-24
2024-04-13 23:36:34|WEEKLY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|38.101403181216|55|1.8161508106246||0|0|0.49108|40.14|0.14155|42|-0.05924885938332|64|46.71|0.09416|0.14269|0.11452282763062|0.20310810129538|466.1270753704|514.9786098174|2017.0853867982|0.543|0.314|0.12215|35|13|0.0022798993487271|0.044708496151569|67.779998779297|2019-06-16|-0.22307|2022-10-02|0.20437|2023-05-07
2024-04-13 23:36:35|WEEKLY|05382|6978|/equities/eurazeo|STOXX600|74.613795740983|22|2.2620673233997|0.4526|1|2|0.40593|82.95|-0.09882|28|-0.098824636005276|28|19.03|-0.00312|0.02928|0.033849996942147|0.084429058388972|166.48542985631|225.31819909057|342.06184308553|0.641|0.333|0.11854|39|17|0.0023983617300131|0.0368150327654|88.150001525879|2021-08-15|-0.17928|2011-08-14|0.22123|2020-04-12
2024-04-13 23:36:36|WEEKLY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|1176.3356421945|11|67.807912799721|0.0556|1|2|0.01871|1296|0.08886|37|0.088862040882816|37|42.09|0.39443|0.57182|0.87396330237512|1.2273373554841|2688.36297614|2805.8127941019|7220.0554034281|0.636|0.455|0.23814|11|4|0.011023150105708|0.083553488372093|1709|2021-05-02|-0.33398|2021-11-28|0.38169|2015-08-30
2024-04-13 23:36:37|WEEKLY|05384|13380|/equities/exor|STOXX600/EAFAVALUE|-72.804515719625|36|3.9170573142155|0.146|-1|1|0.14604|62.1|0.27856|61|0.27855684442989|61|37.39|-0.03481|0.03182|0.2260925971229|0.2260925971229|303.95593329819|303.95593329819|1063.3561104721|0.333|0.333|0.21048|18|5|0.0044794350282486|0.065913502824859|85.620002746582|2021-11-21|-0.22039|2020-03-15|0.29288|2009-04-05
2024-04-13 23:36:38|WEEKLY|05385|18980|/equities/fabege|STOXX600|91.333149754721|1|3.0556167484264||0|0|0|100.5|0.05207|8|0.052068768957891|8|27.67|-0.10159|3.12066|-0.036193798205242|0.012731758493346|33.772711832408|77.64802776555|281.51259902585|0.63|0.407|0.0497|27|12|0.0023985542168675|0.054112958500669|58603.21875|2021-10-10|-0.46035|2018-04-29|0.23684|2023-11-19
2024-04-13 23:36:40|WEEKLY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|62.195572339626|33|5.6547949556058|0.2947|1|1|0.29472|67.74|-0.34377|7|-0.34376577823097|7|39.94|0.12911|0.22815|0.26670539215954|0.47275582135637|1050.0877297714|2191.6173267997|70.481737003|0.548|0.355|0.23302|31|11|0.0028095826771654|0.084049433070866|244.63999938965|2000-01-23|-0.62475|2001-05-20|0.99441|2001-09-30
2024-04-13 23:36:41|WEEKLY|05387|959205|/equities/ferrari-nv|STOXX600|389.89766107382|75|17.229580667782|0.8925|1|1|0.89247|410.4|0.17533|38|0.175330362131|38|28.31|0.07032|0.10644|0.18777130007704|0.35772427484423|198.37172042206|275.96468218415|727.9176766965|0.462|0.308|0.15947|13|5|0.0052823755656109|0.051624909502262|442.79998779297|2024-03-31|-0.1208|2018-10-14|0.16579|2020-11-08
2024-04-13 23:36:41|WEEKLY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|32.696022419246|65|1.3465739353596|0.2888|1|1|0.28882|34.36|-0.17134|46|0.007890042468081|44|53.78|0.0724|0.13358|0.19915407358328|0.46730767139029|265.98399559965|481.1529990588|688.57719812384|0.391|0.217|0.18741|23|8|0.002349907763259|0.058871821675634|37.430000305176|2024-03-24|-0.23893|2007-01-07|0.18528|2009-04-12
2024-04-13 23:36:42|WEEKLY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|12.314831715116|18|0.64838950458865|0.071|1|2|0.01671|13.995|-0.07203|20|-0.072026175289989|20|32.87|0.00262|0.06771|0.073101393183273|0.10303300367654|128.48238995068|143.79513374297|338.04348639845|0.467|0.4|0.2045|15|4|0.0032125882352941|0.063236450980392|17.510000228882|2021-11-14|-0.14152|2020-03-15|0.13398|2021-02-07
2024-04-13 23:36:43|WEEKLY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|-13.33747947634|10|0.74068770401081||0|0|-0.10089|12.33|-0.14176|10|-0.14176247926672|10|38.59|0.03211|0.06688|0.015430996181411|0.093129567864241|50.901444952375|142.35075766123|275.83893741475|0.676|0.382|0.17311|34|19|0.0016098485995458|0.056880802422407|33|2008-01-06|-0.3052|2008-10-12|0.25567|2022-09-25
2024-04-13 23:36:45|WEEKLY|05391|15225|/equities/galapagos|STOXX600|-33.691864252676|6|1.5839545728729||0|0|0.09953|28.5|-0.16159|9|-0.16158941407867|9|37.81|0.1474|0.2408|0.28208391843632|0.36847132304575|1463.3126129658|855.45621397965|391.48350520103|0.615|0.385|0.21896|26|8|0.0030295141700405|0.076455101214575|252.89999389648|2020-02-23|-0.25736|2020-08-23|0.35247|2015-04-19
2024-04-13 23:36:46|WEEKLY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|14.009361860151|37|0.69937940538102|0.3586|1|1|0.35856|16.425|-0.19829|12|-0.19828633329231|12|25|-0.11111|-0.04736|-0.080169263945163|-0.038546785689983|7.4787849305118|49.636271862728|271.48758213618|0.657|0.343|0.1949|35|17|0.0021822612513721|0.06270241492865|19.5|2007-12-30|-0.26185|2008-10-12|0.39367|2007-11-11
2024-04-13 23:36:47|WEEKLY|05393|457|/equities/gamesa|STOXX600/EAFAGROWTH|55.689281919784|2|2.4700729121146|0.0499|1|2|0.01616|63.52|2.0684|4|2.0684021373291|4|32.04|0.1977|0.32937|0.4027011161908|0.56910747091842|1019.19950117|1684.8153275794|806.39839566722|0.565|0.435|0.23438|23|8|0.0061736720867209|0.087986978319783|63.729999542236|2023-11-26|-0.19825|2021-11-07|2.3985|2023-09-24
2024-04-13 23:36:48|WEEKLY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|-74.757812773606|116|1.9317585381603||0|0|0.2592|69.65|-0.07873|17|-0.078725263060222|17|34.2|-0.00324|0.03773|-0.017581448452643|0.027385909309338|41.116632093632|124.38041221115|423.1470558925|0.652|0.37|0.12574|46|22|0.001324644549763|0.042550503554502|105.05000305176|2021-11-07|-0.22983|2020-03-15|0.18702|2000-02-06
2024-04-13 23:36:49|WEEKLY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-2288.5666676471|64|119.41085032081||0|0|0.22176|2067|0.06496|29|0.06495589414595|29|32.28|0.13729|0.22326|0.19772036472816|0.29597150205133|800.42905516935|1035.6324550747|826.8|0.583|0.361|0.25622|36|13|0.0041042367346939|0.086554906122449|3327|2022-12-11|-0.69029|2002-09-29|0.51292|2008-08-03
2024-04-13 23:36:51|WEEKLY|05396|18981|/equities/getinge|STOXX600|-221.45848024592|11|6.2434737524622||0|0|-0.06852|212.85|-0.08996|7|-0.089962867091665|7|24.87|-0.03913|0.05135|0.048958131339038|0.11157273176508|131.27812695648|215.68463634874|205.65217981016|0.5|0.333|0.15482|30|8|0.0019929100529101|0.055407923280423|435.26998901367|2021-11-21|-0.27242|2023-06-25|0.23798|2019-02-03
2024-04-13 23:36:52|WEEKLY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|-176.67354201444|4|6.482854879054||0|0|-0.0338|162.1|-0.11262|18|-0.1126202277316|18|34.65|-0.02616|0.02298|0.012084076491842|0.044533711782205|107.98096189977|146.99738034095|275.68028606597|0.75|0.5|0.1263|20|12|0.0018457471264368|0.039955775862069|230.80000305176|2022-03-27|-0.14815|2020-03-15|0.12281|2015-10-25
2024-04-13 23:36:53|WEEKLY|05398|44478|/equities/glanbia-plc|STOXX600|16.111926898895|87|0.73337968618147|0.4247|1|2|0.39461|17.6|0.20481|51|0.20480771082393|51|54|0.08101|0.13617|0.16936971007502|0.24206217589942|190.91054677791|202.60930962002|803.65296445734|0.462|0.308|0.18258|13|3|0.0034375507614213|0.059853515228426|19.60000038147|2015-07-26|-0.203|2020-04-05|0.20968|2010-03-28
2024-04-13 23:36:53|WEEKLY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|144.02433807862|20|13.837929985252|0.143|1|2|0.08833|172.5|-0.15131|8|-0.15131405323443|8|34.41|0.13029|0.21998|0.30062578682565|0.41357004236863|8137.5730161437|13681.747287639|1854.8386716363|0.475|0.356|0.17664|59|15|0.0028510444119083|0.067478379697413|589.40002441406|2021-07-11|-0.27143|2008-10-12|0.38356|2001-10-14
2024-04-13 23:36:54|WEEKLY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-13.099508883185|14|1.565825544195||0|0|0.03381|8.574|-0.32208|7|-0.32207796087094|7|31.75|-0.03642|0.06461|0.012727482971679|0.040559468238479|40.991379042351|58.881584149623|78.566849396711|0.667|0.458|0.19647|24|11|0.00099388387096774|0.063983548387097|34.310001373291|2020-02-23|-0.49635|2010-10-31|0.16947|2023-05-14
2024-04-13 23:36:56|WEEKLY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|-200.7999330718|16|16.923019060928|0.0669|-1|1|0.06692|164.8|-0.00529|2|-0.0052939989543312|2|33.26|0.086|0.14947|0.10085408715885|0.24141149222594|138.56276576713|644.55284864189|7165.2176725391|0.638|0.345|0.17139|58|27|0.0032521193415638|0.056763189300411|509|2023-12-31|-0.27848|2000-03-26|0.25565|1998-10-18
2024-04-13 23:36:57|WEEKLY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|-79.008186720783|7|2.5555892648128|-0.026|-1|1|-0.026|73|-0.08782|7|-0.087820493257963|7|37.83|0.01196|0.05103|0.01205880978656|0.052012243871484|96.657408288504|228.63256457007|3103.7414991156|0.611|0.389|0.13602|54|24|0.0022250170815032|0.046587218155198|97.050003051758|2019-07-28|-0.19146|2008-10-12|0.18922|1987-03-15
2024-04-13 23:36:59|WEEKLY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|84.955979134725|14|3.2664318332507|-0.0546|1|1|-0.05458|88|0.01315|32|-0.048914722855681|8|41.55|0.07593|0.1061|0.16809536457125|0.27433235233692|2211.932322083|2222.4845643542|5146.1987156071|0.51|0.306|0.12784|49|20|0.0024590678379697|0.045780058565154|106.30000305176|2023-05-07|-0.15652|2008-11-23|0.23684|1989-04-30
2024-04-13 23:37:00|WEEKLY|05404|18949|/equities/hera-spa|STOXX600|2.9186351673995|75|0.13726878801064|0.2135|1|1|0.21349|3.166|-0.04239|49|-0.042393275248375|49|43.91|0.03957|0.09511|0.028989588396828|0.10586534605939|119.20147805922|214.84509529003|254.29717889542|0.609|0.391|0.15651|23|10|0.0015334594095941|0.051933837638376|4.4939999580383|2020-02-23|-0.23802|2008-10-12|0.20802|2008-10-19
2024-04-13 23:37:01|WEEKLY|05405|18983|/equities/hexagon|STOXX600|118.1474669983|20|3.1634339562347|0.1936|1|2|0.18052|124.25|0.07635|19|-0.088085816687803|7|35.48|-0.0494|0.11384|-0.0062402816395937|0.039509149858866|81.239783525641|115.63432900231|179.55203103973|0.524|0.286|0.16269|21|8|0.0030822905759162|0.059562486910995|898.33001708984|2021-04-18|-0.85815|2021-05-23|0.20394|2011-10-30
2024-04-13 23:37:02|WEEKLY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|118.11137265496|19|5.8795424483457|0.2047|1|2|0.16579|133.6|-0.0218|55|-0.021800976793913|55|38.48|0.22857|0.36573|0.12818722899194|0.33539636317939|150.07229579396|293.37500227739|2343.8598346329|0.524|0.286|0.21779|21|7|0.0051275544794189|0.071410544794189|139|2024-04-14|-0.27586|2011-08-07|0.27778|2009-04-12
2024-04-13 23:37:03|WEEKLY|05407|18984|/equities/holmen|STOXX600|421.15239737909|1|7.9242018908905||-1|0|0|445.9|-0.11811|3|0.25521703723372|70|27.67|-0.07489|0.00642|0.0019369851641256|0.070235592622981|88.070472843284|159.26833310922|225.20201711944|0.519|0.296|0.18269|27|9|0.0018514725568942|0.046708915662651|8823.2998046875|2021-10-10|-0.51383|2018-05-06|0.12681|2018-08-19
2024-04-13 23:37:04|WEEKLY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|33.910836972608|21|1.6253741234444|0.0831|1|2|0.06816|36.2|-0.13617|23|-0.13617497476313|23|36.23|0.00275|0.07047|0.086043574482862|0.14074207777069|177.24344289602|238.34607701732|448.57499543843|0.512|0.349|0.17766|43|18|0.0017923447401774|0.055232148288973|46.619998931885|2020-11-22|-0.25466|1998-09-13|0.28973|1996-10-20
2024-04-13 23:37:05|WEEKLY|05409|18987|/equities/husqvarna-b|STOXX600|-86.181848525675|10|2.9191234119529|-0.0932|-1|2|-0.10247|83.06|-0.09345|5|-0.093448720805803|5|26.68|-0.03525|0.01853|0.046185901089283|0.09626703184244|156.55666611985|204.11729814392|174.86315275493|0.607|0.357|0.17311|28|8|0.0015928703703704|0.057293333333333|145.58999633789|2022-01-02|-0.1884|2018-07-22|0.17925|2020-04-12
2024-04-13 23:37:06|WEEKLY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|-11.730437670377|10|0.40204092569439||0|0|-0.05239|11.25|-0.07159|41|-0.071592412926289|41|42.61|-0.00705|0.04634|-0.063423512992279|-0.061940946665428|66.861966978699|71.959583902341|222.20026764286|0.333|0.278|0.14954|18|5|0.0015866108247423|0.046466739690722|12.069999694824|2024-01-07|-0.19207|2020-03-15|0.13823|2012-09-09
2024-04-13 23:37:08|WEEKLY|05411|18982|/equities/hakon-invest|STOXX600|501.99037025882|11|11.369878614898|0.2199|1|2|0.12446|535.92|-0.21582|27|0.42816364759659|50|30.7|0.03967|0.08638|0.14675195045768|0.30675617461481|201.74606827043|300.51198578029|493.02667705256|0.4|0.25|0.11347|20|5|0.0031807852564103|0.038210945512821|538|2022-01-16|-0.18399|2016-02-14|0.29284|2020-03-22
2024-04-13 23:37:09|WEEKLY|05412|6983|/equities/iliad|STOXX600|165.61987475046|10|5.5267073992603|0.3223|1|2|-0.00027|182|-0.00533|40|-0.0053340372579699|40|36.52|0.01029|0.08361|0.063532475638162|0.086677883311512|215.56414098291|203.88249674925|856.47058823529|0.64|0.4|0.18685|25|11|0.0033898698481562|0.061811323210412|247.39999389648|2014-06-08|-0.24677|2008-10-12|0.53888|2021-08-01
2024-04-13 23:37:09|WEEKLY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|142.30811914493|22|7.7435575562112|0.1889|1|2|0.15897|155.65|-0.08833|13|1.3422441559294|89|32.67|0.01626|0.09308|0.14325116269626|0.28652722886337|224.74091519424|310.20849322801|695.79789028662|0.667|0.4|0.16838|15|6|0.0044860861056751|0.05595988258317|211.30000305176|2021-12-12|-0.19376|2019-08-18|0.13131|2020-09-20
2024-04-13 23:37:10|WEEKLY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|20.514427930825|54|0.85769056256853|0.7645|1|2|0.73848|23.4|0.27627|79|0.27626768788683|79|31.91|-0.43613|0.39828|-0.042173348708855|0.82449072467743|-8282.7851046636|1772.8516482193|4105.2631424845|0.652|0.478|0.22459|23|8|0.013771029224905|0.057897039390089|30.127000808716|2014-03-02|-0.2704|2020-03-15|8.53105|2013-04-21
2024-04-13 23:37:11|WEEKLY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|40.639373366348|88|1.8607943505404||0|0|0.72093|43.66|0.08279|31|0.015418505133002|59|36.32|-0.00512|0.02349|0.011936726078505|0.10913066131776|91.988839319271|201.1693948644|702.83323564261|0.789|0.421|0.16589|19|14|0.003126731016731|0.051680373230373|46.950000762939|2024-03-24|-0.20641|2020-03-15|0.14923|2020-04-12
2024-04-13 23:37:13|WEEKLY|05416|18989|/equities/industrivarden|STOXX600|359.07994649234|5|4.96101513677|0.107|1|2|0.09239|367.7|-0.06104|4|0.027458467508537|18|25.38|-0.01972|0.01801|-0.010326814184569|0.049579700581416|69.748742982549|151.83961048448|447.0516865739|0.552|0.379|0.11567|29|10|0.0025421216216216|0.040863175675676|373.39999389648|2024-03-31|-0.17602|2011-08-07|0.10689|2011-12-04
2024-04-13 23:37:14|WEEKLY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|251.95407065416|22|13.336404219275|0.2438|1|1|0.24379|280.6|-0.01759|18|-0.022917572005817|33|41.09|0.04287|0.18546|0.15227523517609|0.33120151201111|355.06019774098|677.13448241399|364.41559234223|0.609|0.348|0.19602|23|10|0.0031991511387164|0.062212784679089|295.70001220703|2024-03-31|-0.67836|2015-10-18|0.20482|2008-11-02
2024-04-13 23:37:15|WEEKLY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|13.724295340289|37|0.63751133611531|0.1112|1|1|0.11123|14.946|-0.00032|19|-0.0003218097624289|19|34.53|0.01616|0.06524|0.00061509815566297|0.084850096060901|34.953197670354|181.01841205792|476.5944033822|0.551|0.286|0.2028|49|20|0.0024302199074074|0.068106487268518|34.359001159668|2001-01-07|-0.42114|2008-10-12|0.33427|2009-03-22
2024-04-13 23:37:16|WEEKLY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|-5.9881744248246|11|0.31077079012856||0|0|-0.00092|5.42|-0.09821|9|-0.098211529781359|9|32.42|-0.3845|0.21155|0.25380125232103|0.32968719190102|140.33953649256|163.10389216318|180.90787660645|0.583|0.458|0.32278|24|9|0.012067360406091|0.083822131979695|12.844808578491|2020-02-23|-0.42698|2012-06-17|9.56138|2011-08-28
2024-04-13 23:37:17|WEEKLY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|40.165627551905|11|2.4774903065111|-0.1219|1|1|-0.12186|41.94|-0.08373|24|0.054798312219899|40|48.76|0.06884|0.14932|0.1382904515514|0.28384776754731|501.79915093859|1457.6322807495|2091.7703856792|0.69|0.448|0.19488|29|15|0.0029988623595506|0.062006228932584|69.099998474121|2021-11-14|-0.2682|2009-03-08|0.29556|2009-03-29
2024-04-13 23:37:19|WEEKLY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|2.990448200113|75|0.11849646357723|0.5584|1|2|0.5228|3.29|-0.2365|7|-0.23649789337344|7|41.58|0.15035|0.21427|0.26505037081789|0.34215503194817|1518.3708933155|1310.5574996213|425.72461714159|0.511|0.378|0.19293|45|17|0.0020163804627249|0.067250071979435|5.9731998443603|1998-04-26|-0.25642|2008-10-12|0.27627|1997-07-20
2024-04-13 23:37:20|WEEKLY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|247.67531677172|75|7.803911725053||0|0|0.34759|260.3|-0.06431|11|-0.064311769385972|11|31.64|0.04007|0.08957|0.0032252830666285|0.062553042107828|71.90893090106|320.07574428419|5205.9997558594|0.576|0.39|0.14906|59|21|0.0028451777434312|0.051062050489438|272|2024-03-31|-0.24691|2008-10-12|0.40909|1992-11-22
2024-04-13 23:37:21|WEEKLY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-11.269541613147|35|0.40734715987755||0|0|0.10656|9.935|0.10427|30|0.1042701313362|30|35.42|-0.08867|-0.02982|0.033679241559462|0.11295599732855|99.689853931322|130.40300369361|248.37501049042|0.5|0.333|0.16536|12|6|0.002591568627451|0.051769956427015|12.640000343323|2023-05-07|-0.183|2020-03-15|0.18143|2020-04-19
2024-04-13 23:37:22|WEEKLY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|114.62547796059|22|5.3125080893966||0|0|0.0175|122.1|0.07728|35|-0.093728201729911|18|45.91|0.06038|0.07544|0.061228774259401|0.055762086377025|149.71533888391|121.86229852957|65.364023811226|0.909|0.455|0.17507|11|10|0.00016030418250951|0.057772300380228|289.89999389648|2017-05-14|-0.2293|2020-03-01|0.21592|2020-10-11
2024-04-13 23:37:23|WEEKLY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|-5.4396671382398|41|0.17448134799927|0.024|-1|1|0.02399|5.085|-0.01648|19|-0.099009886187782|13|24.79|-0.10105|-0.05606|-0.065703871191467|-0.044295820175951|50.995943603871|75.519586079451|152.70270734684|0.643|0.357|0.13725|14|9|0.0015511111111111|0.044451860465116|6.4099998474121|2022-05-22|-0.20636|2020-03-15|0.1117|2022-10-30
2024-04-13 23:37:24|WEEKLY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|-21.938049231041|55|0.92101634676885|0.2823|-1|1|0.28225|19.25|||-0.099009886187782|13|74|0.05799|0.09329|0|0|100|100|53.710937271327|0|0|0.14282|2|1|-0.0026938613861386|0.044603762376238|39.950000762939|2020-08-09|-0.09932|2021-01-10|0.10299|2020-11-15
2024-04-13 23:37:25|WEEKLY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|-21.292535549197|6|1.0441785672617|0.0929|-1|1|0.09294|18.25|0.0253|18|0.025297284353474|18|40.58|0.09069|0.18234|0.15639144426974|0.2098189565267|604.50886408893|562.25701803983|2577.3195116106|0.553|0.368|0.19295|38|17|0.0031103555268261|0.057957278603749|27.10000038147|2023-07-30|-0.34368|2008-10-26|0.31761|2000-11-05
2024-04-13 23:37:26|WEEKLY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|-15.808269499635|54|1.3169925954387||0|0|0.01687|14.865|-0.34856|21|-0.34855663584777|21|34|-0.0054|0.1098|0.087872054008495|0.16186521361193|95.55483585755|120.66528078994|60.685851242385|0.5|0.4|0.2778|10|3|0.0011428244274809|0.095412391857506|110.65000152588|2020-10-25|-0.23194|2022-05-08|0.37877|2022-07-24
2024-04-13 23:37:27|WEEKLY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|61.832478138684|9|2.3858399083618|0.1246|1|2|0.08843|68.68|-0.00615|12|-0.0061482745913107|12|42.46|0.101|0.16112|0.21607107211116|0.29076710364033|1506.1264839749|1361.6349379544|554.67614661969|0.59|0.41|0.21939|39|17|0.0027930769230769|0.067764897836538|106.23999786377|2007-05-20|-0.47752|2009-05-17|0.44843|2009-03-22
2024-04-13 23:37:28|WEEKLY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|-84.036590144572|125|3.3737899277006||0|0|0.26061|80.15|-0.17601|11|-0.17600993871703|11|47.14|-0.01207|0.03475|0.1237474136413|0.21655275233901|205.23274023058|288.11362793956|562.06171275892|0.571|0.429|0.14794|14|6|0.002614362244898|0.047120204081633|130|2021-08-01|-0.14979|2020-03-15|0.12695|2009-09-13
2024-04-13 23:37:30|WEEKLY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|16.27723728696|20|0.72757950475266|-0.0461|1|1|-0.04608|16.87|-0.00424|14|0.16407717103806|31|34.25|0.0143|0.09812|0.047996806014314|0.12545736175259|170.58554476065|504.83727352565|173.91753784489|0.585|0.377|0.1571|53|20|0.0013700272628135|0.050701728462377|54.849998474121|2007-05-06|-0.7419|2015-03-01|0.19213|1992-10-25
2024-04-13 23:37:31|WEEKLY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|111.80485510668|2|8.4900488063982|0.1267|1|1|0.12671|144.5|-0.28199|9|-0.28198653681568|9|34.09|0.00713|0.06614|0.1131024933235|0.18174418972461|218.20344231172|296.21432294987|387.19185739983|0.522|0.391|0.22131|23|10|0.0031704713375796|0.075362292993631|230.80000305176|2021-05-16|-0.24986|2020-03-15|0.23721|2016-11-13
2024-04-13 23:37:32|WEEKLY|05433|32414|/equities/kingspan-group|STOXX600|72.059220926627|32|3.9547343323634|0.2471|1|2|0.17872|83.1|0.06212|40|0.062124697679527|40|30.4|0.05563|0.13412|0.106743700917|0.2675140814278|230.68192440501|2625.9807699816|11704.225490926|0.553|0.383|0.18472|47|17|0.0045948835616438|0.063925657534247|107|2022-01-02|-0.27618|2007-12-23|0.24779|2023-07-16
2024-04-13 23:37:33|WEEKLY|05434|18993|/equities/kinnevik-investment-b|STOXX600|108.88456008534|2|4.1051456209671|0.0709|1|2|0.0519|121.2|0.16809|29|-0.24871171459452|23|30|0.01757|0.08996|0.054898868758573|0.085253131326125|141.97609695819|147.17636686213|137.25933494838|0.56|0.36|0.16205|25|12|0.001433861517976|0.054732276964048|536.14001464844|2021-05-02|-0.33263|2021-05-23|0.19621|2022-11-13
2024-04-13 23:37:34|WEEKLY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|9.8053737701563|22|0.65148777246104|0.0226|1|2|-0.00604|9.88|-0.15448|26|-0.15447549979554|26|31.44|0.01925|0.06222|0.055031015035585|0.081018584125593|115.05140580994|120.96922005504|115.54204804998|0.556|0.444|0.17161|9|5|0.0013614802631579|0.060275986842105|22.10000038147|2022-04-10|-0.17791|2022-09-25|0.23437|2023-11-05
2024-04-13 23:37:35|WEEKLY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|40.292393749023|16|2.0006547508635|-0.0092|1|2|-0.02562|44.12|-0.00622|21|0.14461965144499|35|35.78|-0.03358|0.0204|0.056229477379261|0.11879882717976|167.8963575624|242.38846491761|794.9549083897|0.556|0.37|0.1601|27|10|0.0027600815494394|0.054256646279307|76.199996948242|2020-10-04|-0.16996|2008-10-05|0.13247|2008-11-02
2024-04-13 23:37:36|WEEKLY|05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH|-129.36945885851|71|5.189819873815||0|0|0.30627|114.05|0.39204|86|0.39204060982701|86|30.73|0.00601|0.04798|0.021680446832549|0.10846945261497|132.9602693746|594.50372958372|1309.4144954335|0.643|0.357|0.14927|56|26|0.0021018369625907|0.05047644332775|200.5|2021-12-19|-0.18391|2008-10-12|0.20095|1999-04-18
2024-04-13 23:37:37|WEEKLY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.1983734696109|61|0.079887940615435|0.0984|1|2|0.04677|3.402|0.28205|100|0.28205128976035|100|42.71|0.03913|0.09776|0.085199447002852|0.13864971828199|319.37717818711|408.90076103769|83.731227691903|0.686|0.429|0.17847|35|15|0.0011429003215434|0.061681665594855|44.731998443604|2000-03-12|-0.28935|2001-06-03|0.37418|2001-11-18
2024-04-13 23:37:39|WEEKLY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|19.955557238332|64|1.2383329238679|1.4316|1|2|1.31672|22.12|0.11662|26|0.11662295451203|26|30.82|-0.01459|0.0712|-0.0078666025039287|-0.00021180175553386|35.060837018869|51.901156419185|68.616810417459|0.525|0.41|0.2071|61|19|0.001314750386001|0.070028636129696|34.96900177002|2000-03-12|-0.28447|2020-03-15|0.40549|1998-10-18
2024-04-13 23:37:40|WEEKLY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|-64.3995444535|9|3.0865150212838|0.0289|-1|1|0.02894|54.02|-0.06189|10|-0.061888671436132|10|40.33|0.19361|0.27417|0.16100894550435|0.28366776689721|505.95847492096|1056.7895511749|1154.2735563933|0.604|0.375|0.21736|48|21|0.0028379423868313|0.073120946502057|832.35998535156|2000-03-12|-0.30254|2002-07-28|0.37736|2002-08-25
2024-04-13 23:37:42|WEEKLY|05441|18999|/equities/lundbergforetagen|STOXX600|526.62698884893|1|6.8576744526991||-1|0|0|547.2|-0.03465|2|0.11918986977787|6|28.96|0.03984|0.07801|0.11610947255294|0.13301992249058|386.96690135292|325.13985185886|329.6385615705|0.56|0.4|0.09401|25|6|0.0023312430939227|0.03647614640884|706|2017-06-18|-0.5047|2018-05-20|0.11511|2011-12-04
2024-04-13 23:37:43|WEEKLY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|-8.9142315549364|95|0.68807450797953||0|0|-0.04795|7.65|-0.9762|38|-0.97620108356168|38|31.91|0.13479|0.24438|0.32184741480991|0.61917781180248|8.898389793416|20.053648581499|199.21875693641|0.5|0.294|0.2198|34|12|0.0051230958439355|0.084949966072943|491.5|2022-06-12|-0.98356|2022-06-26|0.43505|2011-10-02
2024-04-13 23:37:44|WEEKLY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|12.269874428044|8|0.48003773262191|0.0902|1|2|0.04867|13.575|0.0225|22|0.022498862347311|22|36.57|0.02084|0.08042|0.022734963554803|0.074093979717588|92.891961421077|251.89470529116|349.87111878529|0.627|0.392|0.20261|51|22|0.0017639423076923|0.063972777777778|17.509000778198|2006-03-19|-0.2854|2020-03-15|0.37293|1998-04-05
2024-04-13 23:37:45|WEEKLY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|8.7210570208096|22|0.44186805495349||0|0|0.1183|10.02|0.12466|96|0.12465693202923|96|44.45|0.01028|0.03756|-0.0046899828436751|0.032992079416073|93.550921700019|115.60047159996|118.87531825444|0.727|0.455|0.14856|11|7|0.0010673921568627|0.050908588235294|12.595145225525|2019-10-20|-0.24337|2020-03-22|0.24525|2020-11-15
2024-04-13 23:37:46|WEEKLY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|-11714.925867206|8|918.30998414556|0.0492|-1|1|0.04919|9646|-0.26164|12|0.58216783216783|34|31.89|0.08231|0.13393|0.13272555011478|0.20787942884792|2870.7524037663|3584.0539245439|2134.0707964602|0.656|0.422|0.15725|64|28|0.002473310546875|0.058457250976562|24920|2022-01-16|-0.21159|2023-04-02|0.24755|2002-12-22
2024-04-13 23:37:47|WEEKLY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|58.870292930439|9|3.2850201458419|0.0483|1|2|0.02623|64.16|0.0691|46|0.069099404923521|46|35.33|0.02129|0.12148|0.016860760427535|0.054977048961063|105.51130963859|116.84802818734|442.48278387662|0.333|0.2|0.1844|15|3|0.00371156133829|0.064296208178439|70.339996337891|2024-03-17|-0.17697|2022-03-06|0.13734|2015-03-08
2024-04-13 23:37:48|WEEKLY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|176.19056681575|7|8.6334721744661||0|0|-0.07883|191.05|-0.23379|34|-0.087473615591765|14|41.18|0.36888|0.56503|0.8386841567225|1.8199886858986|4924.2763187566|5216.5218607291|7.790201090193|0.545|0.242|0.21605|33|11|0.0020050769230769|0.1000892967033|28553.369140625|2000-08-27|-0.54165|2003-03-02|0.60828|2005-06-12
2024-04-13 23:37:49|WEEKLY|05448|7021|/equities/natixis|STOXX600|3.7982550895956|28|0.069081662868557||0|0|0.43456|4.001|0.24005|44|-0.12607315736229|3|38.22|0.10343|0.17746|0.1424347748971|0.20440388870189|588.61048599995|652.5938786074|220.92766155146|0.571|0.388|0.19566|49|19|0.0020176842105263|0.067066921052632|12.763999938965|2006-10-15|-0.4715|2020-04-05|0.48627|2009-08-30
2024-04-13 23:37:50|WEEKLY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|-22.767926466423|13|0.9852251824028|0.1771|-1|1|0.17708|20.82|-0.08829|42|-0.088288315781602|42|32.33|-0.0247|0.01327|0.019477177060397|0.049491671418513|92.717896359037|115.72110211681|203.89774549571|0.583|0.375|0.16032|24|13|0.001583692893401|0.051112842639594|30.049999237061|2022-08-28|-0.22505|2020-03-15|0.25434|2009-03-29
2024-04-13 23:37:51|WEEKLY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-7.0717562187528|54|0.77720918816131||0|0|0.60075|5.322|-0.14746|13|-0.14745564840484|13|25.93|-0.19793|-0.07747|-0.15034896089285|-0.024605898101245|0.15587196756008|34.482609978646|10.612163239829|0.75|0.464|0.4294|28|14|0.0032208215661104|0.14750332477535|87.330001831055|2009-06-14|-0.42401|2010-09-19|1.80354|2014-03-02
2024-04-13 23:37:53|WEEKLY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-29.984898383238|49|1.895350449682||0|0|0.29436|27.4|-0.12129|49|-0.12129434175666|49|36.23|0.04|0.10048|0.029407865994722|0.091540161580023|84.423673027004|203.48633982195|159.11730958828|0.769|0.423|0.21651|26|12|0.0021303535353535|0.069402303030303|64.73999786377|2021-01-10|-0.68313|2014-01-26|0.26764|2018-04-29
2024-04-13 23:37:54|WEEKLY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-6.8014099899988|4|0.40847000493144||0|0|0.07268|5.486|-0.14509|19|-0.1450867306143|19|32.13|-0.08714|0.03206|-0.057996373587494|-0.057996373587494|76.417034560164|76.417034560164|66.09638475863|0.5|0.5|0.22392|8|2|-0.00013888461538462|0.073991769230769|19.405000686646|2021-07-11|-0.24473|2020-03-15|0.21913|2020-03-29
2024-04-13 23:37:55|WEEKLY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-66.496999217342|40|5.398999993427||0|0|0.46598|50.7|-0.20372|10|-0.20372398402503|10|23.86|-0.00416|0.06223|0.15918795586737|0.25175005010874|2675.6182603854|11790.937853565|16899.999582767|0.684|0.526|0.15134|57|17|0.0053895854181558|0.067183481057898|138.69999694824|2021-11-21|-0.25|1997-10-05|0.33333|1997-09-21
2024-04-13 23:37:56|WEEKLY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|38.822729706236|16|1.4724233549607|0.2076|1|1|0.20755|43.17|0.19879|96|0.41516010022745|90|29.12|-0.0191|0.00563|0.014433420393264|0.040848506357472|102.24195046649|117.53520773761|191.86665852865|0.588|0.353|0.15756|17|9|0.0019257843137255|0.048012705882353|53|2022-02-13|-0.25203|2020-03-15|0.1354|2020-06-07
2024-04-13 23:37:57|WEEKLY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|2.8036147392174|12|0.17540209662554|-0.0997|1|1|-0.09973|3.173|0.11617|57|0.11617053568577|57|5.4|0.02533|0.0575|0.068023050438358|0.1241183252876|44327.508532869|2241592.8486701|1661.2565985424|0.536|0.358|0.06328|358|17|0.0031473624678663|0.067028442159383|62.131000518799|2000-06-25|-0.26807|2020-03-15|0.40794|2013-09-08
2024-04-13 23:37:59|WEEKLY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|7.8560073343961|12|0.50766428417468|0.0766|1|1|0.07664|9.272|0.72246|123|-0.18133251141112|10|42.69|0.23945|0.39244|0.57042868298427|0.71717419463102|3357.889205432|2552.1776139985|1495.4839099185|0.457|0.343|0.21325|35|12|0.0032996544850498|0.069750299003322|41.950000762939|2017-11-05|-0.33639|2022-03-06|0.34091|2000-12-17
2024-04-13 23:38:00|WEEKLY|05457|8922|/equities/nordea-bank-finland|STOXX600|10.33359853655|18|0.44306972686218|-0.0171|1|2|-0.03564|10.77|-0.03124|10|-0.031236589741977|10|38.66|-0.01448|0.05173|0.035071161045746|0.067137000867837|113.85394324312|176.54665534734|276.08306574143|0.6|0.4|0.19185|35|12|0.0016799708029197|0.059218423357664|12.430000305176|2015-03-22|-0.26749|2020-03-15|0.38122|2009-03-15
2024-04-13 23:38:01|WEEKLY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|-12.556825710271|45|3.4789419018344||0|0|0.97326|2.5|-0.3|17|-0.30921052631579|8|18.25|-0.15264|-0.0337|-0.057459801934447|-0.046553394866292|49.745770275371|66.240561828163|0.9805844400569|0.667|0.417|0.25325|12|5|0.0025208745247148|0.096367946768061|530|2021-10-24|-0.815|2024-03-24|4.49505|2024-03-10
2024-04-13 23:38:01|WEEKLY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|57.135863083107|2|4.081379328336|0.0696|1|1|0.06961|71.6|-0.16327|32|-0.16326534793285|32|30.6|0.01279|0.07526|0.094996185991303|0.15342142419408|1010.9751772072|2088.4726018498|2775.1938213731|0.533|0.373|0.17422|75|27|0.0024703353658537|0.059878580139373|94.819999694824|2022-04-24|-0.24933|2008-10-12|0.21067|1992-01-19
2024-04-13 23:38:03|WEEKLY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|774.45409892685|107|42.805386983887|1.317|1|1|1.31701|880|0.13776|57|0.13775829943898|57|39.65|0.0616|0.12845|0.10780809954276|0.18347857163968|642.80519649227|987.27106840242|79999.998266047|0.49|0.327|0.16125|49|17|0.0040927086383602|0.052510234260615|932|2024-03-10|-0.26667|1985-08-18|0.16918|2023-08-13
2024-04-13 23:38:05|WEEKLY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|359.28384549009|24|18.436803394454|0.1378|1|1|0.13778|384|0.10072|58|-0.089888745981345|11|38.58|-0.02035|0.05102|0.086906906980127|0.16725914471591|204.67150494409|322.18067355029|1116.2790202527|0.419|0.29|0.1662|31|9|0.0027181050041017|0.054865947497949|545.79998779297|2022-01-09|-0.2108|2020-03-15|0.19679|2008-11-30
2024-04-13 23:38:06|WEEKLY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|39.758774253884|2|1.7963673194769||0|0|-0.00618|45|-0.20087|17|-0.24275228517865|5|30.09|-0.0046|0.06459|0.0064394639578106|0.019164009977074|69.434315047466|92.154214314181|710.00317565431|0.456|0.281|0.17755|57|18|0.0021705827505828|0.061180751748252|60.596000671387|2006-02-05|-0.34648|2020-03-15|0.25404|2020-11-15
2024-04-13 23:38:07|WEEKLY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|-38.590421519928|7|1.8301403794861||0|0|0.09669|33.07|-0.09901|8|-0.099013026090436|8|35.42|-2.0E-5|0.06528|0.066937759921789|0.11333636725908|171.77003602448|250.01755598906|254.58044863366|0.462|0.385|0.16663|26|8|0.0017690722761597|0.052613020496224|58.5|2017-06-04|-0.17933|2017-07-23|0.29772|2022-02-20
2024-04-13 23:38:08|WEEKLY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|-83.231082132129|25|2.452092035294||0|0|-0.04301|77.6|-0.0288|24|-0.028795232296093|24|35.5|0.08241|0.13995|0.17198036780161|0.25765985816782|5713.6990819734|9288.6882734187|11411.764361454|0.578|0.406|0.14391|64|24|0.002857600174216|0.050424420731707|117.75|2007-07-08|-0.24085|1987-10-25|0.22958|1998-10-18
2024-04-13 23:38:09|WEEKLY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|58.544185072511|9|3.3869376479488||0|0|0.00029|67.85|-0.14139|7|-0.14139346594127|7|36.81|0.00469|0.05314|0.011458542189224|0.085320287006357|71.795397262669|133.11811952148|256.13438678885|0.619|0.381|0.20624|21|11|0.0022510243277849|0.067327003841229|134.44999694824|2017-10-15|-0.2|2020-03-01|0.17174|2020-04-05
2024-04-13 23:38:11|WEEKLY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|-425.81108867185|81|31.627010700583||0|0|0.33333|405|0.37465|37|0.37465395368533|37|41.13|0.04541|0.12082|0.26937164546273|0.46709514133337|187.35286259811|214.3821661|160.71428571429|0.375|0.25|0.19233|8|2|0.002138630806846|0.065179731051345|1400.5|2021-01-10|-0.19394|2023-09-03|0.15838|2022-02-27
2024-04-13 23:38:12|WEEKLY|05467|42602|/equities/osram-licht|STOXX600|51.06848128832|49|0.73695588053267||0|0|0.20612|53.25|-0.05308|37|-0.05307600232149|37|28.31|-0.02899|0.08561|0.01629614328894|0.050705861752938|107.17779449438|130.7595740036|196.20486808231|0.692|0.462|0.18686|13|7|0.0029759134615385|0.060261129807692|79.419998168945|2018-01-14|-0.31636|2015-11-15|0.22276|2018-12-02
2024-04-13 23:38:12|WEEKLY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|1003.4804933804|75|49.463891097698|1.0311|1|1|1.03113|1063.5|0.31358|43|1.5089787119989|85|42.07|0.33178|0.51696|1.111871432617|1.2715294065985|1389.9700168148|1058.1540650853|404.37262357415|0.4|0.333|0.28921|15|3|0.0045844113475177|0.08119085106383|1179.5|2024-03-17|-0.67093|2011-08-07|0.35822|2019-08-25
2024-04-13 23:38:13|WEEKLY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|18.363588777077|17|1.0159440572093|-0.0904|1|1|-0.09043|19.11|-0.21543|11|-0.006797775036671|23|38.36|0.09327|0.1464|0.084393707748773|0.17572393367507|307.05442893083|852.24308796181|306.25002101446|0.528|0.34|0.18313|53|21|0.0016579306979014|0.063980678379697|57.139999389648|2000-09-10|-0.24527|2001-09-16|0.23236|1998-04-26
2024-04-13 23:38:14|WEEKLY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|5.1075177042721|17|0.24982738994763|0.2017|1|1|0.20173|5.838|-0.19361|8|-0.063998964269214|42|42.56|0.08694|0.17704|0.096964321739356|0.12759320100583|325.75170051163|287.54678461684|63.594767174656|0.512|0.326|0.19538|43|16|0.001062849404117|0.062857150595883|16.610000610352|1990-06-10|-0.55244|2017-10-08|0.25238|1998-10-18
2024-04-13 23:38:16|WEEKLY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|50.273222166715|47|3.1620334033914|0.6965|1|1|0.69651|57.8|0.29126|39|0.61908556017238|67|43.18|0.04967|0.08501|0.11223304328597|0.13782013341487|278.18124911413|197.20545283688|246.69226839187|0.765|0.412|0.18895|17|14|0.0019394615384615|0.060076948717949|61.5|2024-04-14|-0.23253|2020-03-15|0.19762|2020-11-15
2024-04-13 23:38:17|WEEKLY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|10.497518020942|7|0.37999392944108|0.118|1|2|0.0257|11.575|-0.23441|18|-0.027462602317307|50|33.46|-0.01331|0.03202|0.020300038134944|0.052197988415343|105.97957440233|124.25901157944|178.07692014254|0.769|0.462|0.14874|13|8|0.0020236054421769|0.048663990929705|12.729999542236|2021-10-31|-0.30632|2020-03-15|0.14165|2021-02-07
2024-04-13 23:38:18|WEEKLY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|-31.584011579138|29|1.5329263366833||0|0|-0.05408|29.43|0.00597|43|0.0059689324587773|43|35.17|-0.08548|0.03478|-0.038891498692201|-0.038891498692201|81.921480309655|81.921480309655|87.071008785428|0.5|0.5|0.25111|6|0|0.00094991631799163|0.076794811715481|50.380001068115|2021-02-21|-0.1589|2022-10-30|0.21684|2022-07-03
2024-04-13 23:38:19|WEEKLY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|-8.6167790338205|7|0.36946036041754||0|0|0.03592|7.435|-0.13865|18|-0.13864628843693|18|47.27|0.03553|0.07777|0.057925395576943|0.050754778715821|136.87717177953|119.12740821079|29.633319639548|0.364|0.273|0.13094|22|7|-0.00065076481835564|0.047043346080306|35.990001678467|2007-01-28|-0.20151|2020-03-15|0.12257|2014-10-26
2024-04-13 23:38:20|WEEKLY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|42.582214819864|88|2.0321017728065|0.5017|1|1|0.5017|48.52|-0.20508|21|0.18016050727944|34|34.65|-0.05961|-0.00282|0.0017985623970703|0.037655375241744|82.03670026309|124.42701187559|303.43965698738|0.652|0.348|0.20782|23|10|0.0023682126696833|0.06874621040724|50.080001831055|2024-03-24|-0.28947|2008-11-23|0.40419|2008-11-30
2024-04-13 23:38:22|WEEKLY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|43.148315792178|73|2.5801311507957|0.6158|1|2|0.53056|48.58|0.35776|41|0.35775504418658|41|72.56|0.23924|0.28265|0.29325495870161|0.31650727320679|278.96166675182|228.00299693651|13.684507558044|0.444|0.333|0.16714|9|3|-0.00019034482758621|0.051309268965517|417.5|2010-09-26|-0.89873|2010-10-03|0.12337|2020-03-22
2024-04-13 23:38:23|WEEKLY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|17.22695242656|23|1.2007174582511|0.1699|1|1|0.16995|17.83|0.37562|42|1.1179795201553|76|38.68|0.07016|0.11023|0.088050666815216|0.18325038773402|148.09975683129|214.39594657385|46.547447543805|0.56|0.28|0.27597|25|15|0.0013063397371082|0.085445217391304|118.65000152588|2007-07-22|-0.48484|2008-10-12|0.31213|2008-11-30
2024-04-13 23:38:24|WEEKLY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-54.786541994085|13|2.155963055989|0.0508|-1|1|0.0508|48.39|-0.0803|6|-0.080296831251333|6|32.5|0.08366|0.13963|0.16900510906672|0.26517777983093|2077.5846604603|2882.4314087368|1107.3226694938|0.574|0.37|0.18675|54|21|0.0026882512733446|0.065400577249575|76.690002441406|1998-08-02|-0.24441|2008-10-12|0.35985|2002-03-10
2024-04-13 23:38:25|WEEKLY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|47.313521470403|49|1.9329138154595|0.1209|1|1|0.12089|49.42|-0.16254|13|-0.16253983538374|13|33.26|0.09381|0.16594|0.19037555830026|0.30772921731357|1481.2160660127|3906.0529194696|6335.8974335462|0.526|0.368|0.14094|57|19|0.0029750823045267|0.051669320987654|57.900001525879|2021-08-29|-0.34164|2002-12-08|0.22772|1999-01-31
2024-04-13 23:38:26|WEEKLY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|-16.121644217656|82|0.50985664178388|0.0671|-1|1|0.06714|15.77|-0.10056|25|-0.10055862633554|25|36.54|0.03336|0.06503|0.092866592856485|0.20836258883778|185.47494920238|288.64782604311|603.63639217607|0.643|0.357|0.13796|28|18|0.002106856884058|0.044133523550725|20.770000457764|2017-06-11|-0.22656|2008-10-12|0.17023|2008-10-19
2024-04-13 23:38:28|WEEKLY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|14.400184881916|5|0.60669443242826|0.0566|1|1|0.05657|15.875|-0.12589|13|-0.12549147661404|13|34|-0.00366|0.03923|0.013332102843993|0.031593448590576|89.882440135122|123.99178713692|321.0313336484|0.644|0.4|0.17345|45|22|0.0016090938722295|0.057484980443285|19.434999465942|2007-07-15|-0.22116|2008-10-12|0.25805|2020-11-15
2024-04-13 23:38:29|WEEKLY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|30.195714713202|2|1.1447621183043|0.0845|1|2|0.06141|34.57|-0.24711|33|-0.11600966574639|12|37.24|0.00143|0.03269|0.049694259341806|0.10632027691059|194.00722623602|339.75603617834|696.97579493849|0.473|0.291|0.13026|55|17|0.001517803806735|0.045107276720351|37.950000762939|2000-10-15|-0.30859|2020-03-15|0.23063|2020-03-29
2024-04-13 23:38:30|WEEKLY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|-496.80177806503|28|21.255862001748||0|0|0.15361|438.6|-0.05196|31|-0.051957491122209|31|20.76|0.02917|0.17668|0.22464953868378|0.2955747972102|2491.0103779319|7036.3428317743|7310.0001017253|0.543|0.436|0.11688|94|21|0.0052202477249747|0.049515960566229|858|2021-08-08|-0.8038|2010-02-28|4|2009-04-26
2024-04-13 23:38:31|WEEKLY|05484|8790|/equities/ryanair-holdings|STOXX600|1557.5961213798|67|87.479047227456|0.4031|1|1|0.40306|1744|81.90214|69|81.902136995691|69|36.11|2.21299|2.64394|3.4513741261097|5.2388852958695|8042.5425821425|26916.011299127|379956.43412025|0.649|0.432|0.22936|37|18|0.066846283880171|0.077072517831669|1854|2024-04-14|-0.29273|2004-02-01|87.96982|2021-12-26
2024-04-13 23:38:32|WEEKLY|05485|19010|/equities/saab-ab|STOXX600|889.01973403644|16|29.194079789067|0.539|1|2|0.53462|922|0.31839|27|0.31839461942194|27|25.69|-0.00185|0.05064|0.062104129263367|0.13491410318856|193.83416504038|355.09315007529|1194.3005653461|0.586|0.414|0.16069|29|10|0.0042515921052632|0.053563381578947|972|2024-04-14|-0.23029|2018-10-28|0.34375|2013-12-22
2024-04-13 23:38:34|WEEKLY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|233.56515198393|20|15.957908994857|0.078|1|1|0.07801|259.8|-0.2182|41|-0.21819572573124|41|42.69|0.14092|0.25947|0.09966148565854|0.27560513557995|77.047120773046|119.33250787992|1220.8645648964|0.538|0.308|0.19701|13|6|0.0057262369337979|0.073560487804878|385.60000610352|2021-11-21|-0.46843|2014-03-30|0.20079|2015-02-15
2024-04-13 23:38:35|WEEKLY|05487|7037|/equities/saipem|STOXX600|1.8323147005908|31|0.16906178967582||0|0|0.5028|2.415|-0.95976|61|-0.033998859506365|22|30.4|0.01749|0.08272|0.014106925052561|0.031724108350863|5.9555502535299|117.45690058153|1.7682242427344|0.603|0.429|0.24066|63|25|0.0013689357326478|0.0743875218509|2404.9458007812|2012-09-23|-0.94734|2017-05-14|1.2148|2022-07-03
2024-04-13 23:38:36|WEEKLY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|620.70167743598|51|31.39055258545|0.4402|1|1|0.44021|680.5|0.28968|104|0.28967840732502|104|42.65|0.2055|0.29191|0.7147408091119|1.1272669031985|470.29085044246|1012.0364241196|1639.7590361446|0.412|0.294|0.20296|17|5|0.0047848258064516|0.070157019354839|785.5|2022-05-01|-0.37284|2022-10-02|0.2037|2011-12-04
2024-04-13 23:38:37|WEEKLY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|-42.121068712321|58|1.1891469709219||0|0|0.09309|39.36|-0.03223|48|-0.032229746644696|48|43.88|0.14733|0.24553|0.31238436514108|0.49106360864255|2528.2843494495|4383.2052760529|1063.7837865703|0.55|0.375|0.17057|40|15|0.0024081843267108|0.055213421633554|49.970001220703|2023-01-01|-0.32258|1992-08-30|0.47059|1992-10-04
2024-04-13 23:38:38|WEEKLY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|214.96579979446|18|9.1959602547438|0.1097|1|2|0.08096|239|-0.01126|49|-0.011263483352358|49|36.69|0.04944|0.11857|0.10560598024543|0.175688761308|550.168186445|1297.8365434597|4200.3514516088|0.51|0.392|0.16535|51|17|0.0029673463983051|0.057566001059322|256.63000488281|2022-01-09|-0.26301|1987-11-01|0.20916|2009-02-08
2024-04-13 23:38:40|WEEKLY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|4.0479834184494|20|0.1844550101326|0.1795|1|2|0.16212|4.448|-0.24837|23|-0.16539114616743|3|38.85|-0.00673|0.0558|0.025449264157512|0.098571013943808|74.553773798169|160.10338490522|290.0554340703|0.462|0.231|0.21695|39|13|0.0033704954367666|0.064739426336375|9.7829999923706|2007-11-11|-0.26576|2010-05-09|0.3352|2020-11-15
2024-04-13 23:38:41|WEEKLY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|472.57440795713|75|33.247675781807|1.1287|1|2|1.05742|551.8|0.13734|37|0.78429422759354|66|53.1|0.17371|0.22933|0.17604208208458|0.38592437936873|391.20888368138|856.85677658453|1298.352912454|0.762|0.429|0.21521|21|11|0.0032606896551724|0.068728124474348|589.79998779297|2024-04-14|-0.26051|2020-03-15|0.2811|2008-11-02
2024-04-13 23:38:42|WEEKLY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|13.318504906184|7|0.4929484556655|0.1141|1|2|0.08791|14.85|-0.22305|23|-0.14065670318443|4|31.38|-0.01011|0.05129|0.095249913155571|0.18878511614432|304.75307245789|1121.4358215751|1579.7872786314|0.554|0.369|0.19794|65|24|0.0026116373411535|0.064879296187683|30.930000305176|2007-07-29|-0.31505|2008-10-12|0.25867|2008-11-02
2024-04-13 23:38:43|WEEKLY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|138.14370344161|27|8.2769502691284||0|0|-0.01647|155.3|-0.00406|24|-0.0040622125305976|24|31.46|-0.0167|0.04302|0.043914663829187|0.086090987605936|251.70223441916|470.28269672593|2588.333384196|0.557|0.393|0.163|61|24|0.0024123650385604|0.053711285347044|203.69999694824|2022-04-17|-0.2129|2008-10-12|0.38|1992-11-22
2024-04-13 23:38:44|WEEKLY|05495|942434|/equities/scatec-solar-ol|STOXX600|62.275407920629|19|6.3263486154057||0|0|-0.02114|76.4|0.72862|147|0.67174320290005|39|43.55|0.14242|0.23398|0.31419070059911|0.45115349216684|625.05737789064|619.06393504211|402.10527118884|0.727|0.455|0.25556|11|5|0.0045374647887324|0.089138209255533|405.20001220703|2021-01-10|-0.20418|2020-03-15|0.21711|2022-03-13
2024-04-13 23:38:46|WEEKLY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|280.30672319477|33|22.727985788151|0.4535|1|1|0.45349|325|-0.26471|22|-0.1169222466631|10|32.48|-0.01004|0.10692|-0.0032266616587262|-0.097207959852708|81.629016242094|65.536541024934|593.06570168747|0.348|0.174|0.20097|23|7|0.0037283568677792|0.069538934531451|492.70001220703|2021-08-08|-0.50397|2010-04-04|0.35958|2014-11-16
2024-04-13 23:38:46|WEEKLY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|138.06191048048|27|6.0780423434466|0.1102|1|2|0.07208|146.5|-0.09369|10|-0.093693097329557|10|42.62|0.10892|0.25035|0.43835548776086|0.62797167144829|4181.8533590239|5443.5239305245|847.31053928653|0.444|0.311|0.19338|45|10|0.0028184053497942|0.066722947530864|157.44999694824|2024-03-17|-0.33547|2008-10-12|1.24843|1993-05-09
2024-04-13 23:38:47|WEEKLY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|97.315586353595|18|4.5378245516853|0.1203|1|1|0.12034|109.3|-0.1757|39|-0.10137137691887|9|33.16|-0.01076|0.05069|0.047452447351983|0.12687420199909|117.3075927429|482.23384148769|2501.1443000936|0.647|0.431|0.16723|51|21|0.0027434953161592|0.058911042154567|141.39999389648|2019-05-12|-0.1871|2011-08-07|0.23414|1998-10-18
2024-04-13 23:38:48|WEEKLY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-29.770575817193|9|1.5285341814815|-0.108|-1|1|-0.10799|28.42|-0.12748|9|-0.12747678006516|9|33.58|0.03945|0.08284|0.11837365664402|0.23441848023643|161.21222474462|190.21862034494|129.18181852861|0.583|0.333|0.21275|12|6|0.0018251581508516|0.069270510948905|54.759998321533|2021-07-04|-0.20008|2020-03-15|0.16015|2021-01-10
2024-04-13 23:38:49|WEEKLY|05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP|710.9737486014|28|7.5370878776214|0.2827|1|2|-0.00137|730.5|0.11047|40|0.11047237768698|40|38.37|0.02699|0.0856|0.061085312087822|0.18790830198558|138.30265903528|226.5711887194|966.26986077263|0.579|0.316|0.17756|19|7|0.0038768386243386|0.059227658730159|935|2021-01-10|-0.18215|2018-11-18|0.38673|2023-04-30
2024-04-13 23:38:51|WEEKLY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|169.36471075568|10|8.9944016996889||0|0|0.01664|192.4|-0.23572|14|-0.093560408326504|7|33.93|0.04048|0.0968|0.047317667988759|0.09064963562139|166.70759587295|317.16897689338|811.47195835399|0.544|0.386|0.16624|57|18|0.0020423880597015|0.056971677817808|259.39999389648|2021-07-25|-0.22396|2001-09-02|0.3288|1992-11-29
2024-04-13 23:38:52|WEEKLY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|202.45721037789|11|10.683643506769|0.0405|1|1|0.0405|218.4|-0.23871|15|-0.081820676531123|49|32.78|6.0E-5|0.05588|0.016704508412182|0.062886485361931|102.46853188063|253.05028895997|1269.7673500519|0.559|0.356|0.18357|59|27|0.0023819547325103|0.064369053497943|259|2021-03-21|-0.22626|1990-08-12|0.21788|1998-10-18
2024-04-13 23:38:53|WEEKLY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|-4.6995071139586|35|0.15150232999365|0.0538|-1|1|0.05384|4.288|-0.01418|19|-0.090477954194869|15|31.44|-0.04801|-0.02052|-0.049847172594502|-0.029828205012296|26.84496962543|62.754246066084|226.27969129134|0.667|0.389|0.11382|36|20|0.0010769811320755|0.038740600343053|5.6100001335144|2022-05-29|-0.2265|2016-10-09|0.1251|2016-07-03
2024-04-13 23:38:54|WEEKLY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|196.10177030094|19|9.3063376151387|0.0578|1|2|0.03846|216|-0.26698|37|-0.26697796063569|37|33.81|0.01436|0.04967|0.017972624614645|0.078758301773768|108.89110090154|400.02472248869|1524.3472042132|0.684|0.421|0.13088|57|29|0.0018676298200514|0.042031470437018|436.79998779297|2021-12-19|-0.18088|2008-10-12|0.16213|2022-11-13
2024-04-13 23:38:55|WEEKLY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|14.604999981781|10|0.70949989483958|-0.0552|1|1|-0.05524|16.42|-0.08625|4|0.016301268391419|30|24.89|-0.06603|0.01019|0.07996330082116|0.014162700565329|129.48464995191|102.8515926|88.756757169157|0.444|0.222|0.23832|9|4|0.0013702145922747|0.078021072961373|30.14999961853|2021-03-28|-0.35252|2022-03-06|0.24825|2023-06-18
2024-04-13 23:38:57|WEEKLY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|23.221901705763|62|1.28491150206|0.6002|1|2|0.58221|24.385|0.75445|77|0.75445283501473|77|38.86|0.09393|0.17061|0.32866866925358|0.37868175340532|4195.3637098525|2775.2506399708|648.14076854393|0.419|0.326|0.22107|43|12|0.0025681120092379|0.075302084295612|27.35000038147|2024-03-31|-0.26691|2020-03-22|0.30361|2009-04-05
2024-04-13 23:38:58|WEEKLY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|11.06150354723|3|0.66054902738362|-0.0071|1|2|-0.01824|12.65|0.1523|92|0.36742959556247|69|36.18|0.00523|0.05965|0.085852164526009|0.19154461735776|345.25055628357|730.19803887028|400.18979959188|0.556|0.311|0.21966|45|16|0.0021396625766871|0.069766368098159|20.010000228882|2022-04-24|-0.26983|2008-10-12|0.26119|2008-08-10
2024-04-13 23:38:59|WEEKLY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|90.797453350436|38|3.1760875511318|0.0689|1|1|0.06892|94.45|-0.17064|19|-0.10671137217739|18|35.38|-0.00621|0.03808|0.04255892212238|0.1057429400771|115.8361597151|157.85800516278|390.28923128335|0.524|0.333|0.21704|21|9|0.0029088717948718|0.066523846153846|101.30000305176|2024-04-07|-0.24133|2020-03-15|0.22789|2011-12-04
2024-04-13 23:39:00|WEEKLY|05509|383|/equities/subsea|STOXX600|154.02571570989|40|8.4414275880783|0.3599|1|1|0.35994|184|-0.18218|10|0.13937282653392|28|25.51|-0.06679|0.03278|-0.051268576068077|0.024315630020451|4.7605501394239|86.920788048712|325.66371681416|0.528|0.283|0.24942|53|22|0.0035857512580877|0.092501732566499|184|2024-04-14|-0.4438|2002-09-29|0.55691|2008-11-30
2024-04-13 23:39:01|WEEKLY|05510|945677|/equities/sunrise-communications-ag|STOXX600|107.07182911268|34|2.2051069101464|0.2502|1|2|-0.0064|108.6|-0.4496|22|0.24242424242424|106|32|-0.07018|-0.00958|-0.057261185820545|0.079922195195637|61.875844494835|113.98209564|142.89473483437|0.556|0.222|0.15225|9|5|0.0016856074766355|0.045302834890966|113|2021-01-10|-0.11394|2016-02-14|0.27093|2020-08-16
2024-04-13 23:39:03|WEEKLY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|-123.5154176585|4|5.1996246109038|-0.0023|-1|1|-0.00229|109.3|0.06476|14|0.064763939146638|14|46.21|0.16127|0.28194|0.12348219998265|0.21822499383853|794.74840911434|837.98751345565|1631.3433755716|0.643|0.357|0.17144|42|21|0.0029620679012346|0.056178487654321|212.69999694824|2009-12-13|-0.66667|2010-03-21|1.88211|2009-05-03
2024-04-13 23:39:04|WEEKLY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|204.2483263987|12|9.5976256914396|0.016|1|1|0.01602|215.7|-0.19236|13|-0.10930460986428|6|55.3|0.16452|0.24121|0.1400947090436|0.18792884101535|360.91129327004|326.67196353741|641.96430578524|0.593|0.37|0.17861|27|13|0.002355625|0.06104633643617|235.69999694824|2007-02-18|-0.31425|2008-10-12|0.30263|2009-03-15
2024-04-13 23:39:05|WEEKLY|05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH|109.75653568103|39|1.4783387453237|0.4728|1|1|0.47276|113.55|-0.06876|22|0.026812546323932|30|50.04|0.02264|0.15042|0.089791874749585|0.24492550192365|196.83538579096|550.73424426037|495.85154997066|0.63|0.37|0.17471|27|10|0.002692814974802|0.04953437724982|307.39999389648|2016-02-07|-0.9015|2016-02-28|0.31961|2022-05-15
2024-04-13 23:39:06|WEEKLY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|250.14362589532|21|15.358321616154|0.0333|1|2|-0.00316|252.4|-0.09896|26|0.062703643952534|60|35.8|0.10297|0.18024|0.17813943883551|0.30855609444505|341.6067350892|469.60235971389|505.20416037183|0.72|0.44|0.22776|25|15|0.0029251038251366|0.070183704918033|302|2024-02-04|-0.22116|2021-12-05|0.42636|2012-09-30
2024-04-13 23:39:07|WEEKLY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|82.143971275714|15|3.4920092187236||0|0|0.04937|93.52|0.05807|50|0.058072500865373|50|38.97|0.04969|0.12266|0.16459025282093|0.23982121250133|795.56952423812|1250.5547642235|525.98421277514|0.541|0.405|0.19458|37|10|0.0022659615384615|0.063851902472527|219.46000671387|2000-03-05|-0.23319|1998-10-11|0.36593|1998-10-18
2024-04-13 23:39:08|WEEKLY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|-0.28726631563904|26|0.021564080645442||0|0|0.1131|0.2282|-0.24614|15|0.037917250349784|20|33.1|-0.00106|0.08142|0.032395969678132|0.034319922468953|44.107244801115|45.444989823509|2.0632539096923|0.638|0.448|0.20155|58|24|-0.00052963496143959|0.07270546529563|12.10890007019|1987-05-03|-0.34557|2022-03-06|0.40223|1998-10-18
2024-04-13 23:39:10|WEEKLY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|3.6185275210086|3|0.13963756251844||0|0|-0.03179|3.959|-0.15672|34|-0.094518430812474|23|37.37|0.03273|0.07108|0.063066664889486|0.092535780044944|259.32132858918|262.78367994431|155.07246972327|0.585|0.366|0.16328|41|21|0.0011011929595828|0.055447451108214|27.346000671387|2000-03-12|-0.23748|2020-03-15|0.20544|2020-11-15
2024-04-13 23:39:11|WEEKLY|05518|7134|/equities/telenet-group-hldg|STOXX600|20.474677336116|30|0.24177447560787|0.2031|1|2|0.02308|21.28|-0.23104|79|-0.23104325954143|79|33.7|-0.01686|0.01367|-0.027040048488202|0.024154837603731|48.298201609979|111.89364511782|158.56930376801|0.667|0.37|0.14779|27|15|0.0012666773162939|0.053525899893504|57|2015-04-26|-0.24709|2008-10-12|0.36842|2023-03-26
2024-04-13 23:39:12|WEEKLY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|109.4004923396|30|4.3808431707561||0|0|-0.00648|122.7|0.11879|19|0.11879264790811|19|39.42|0.01929|0.047|0.031332625327261|0.098352724220572|121.98213713014|179.87307297299|249.89816855679|0.579|0.368|0.12846|19|9|0.0016287532133676|0.043591593830334|190.80000305176|2019-06-23|-0.12782|2016-02-14|0.14016|2009-10-11
2024-04-13 23:39:12|WEEKLY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|24.253357305972|26|1.1512454467669||0|0|0.02238|26.04|-0.12139|54|-0.12139334118683|54|36.91|-0.03636|0.01009|-0.043586598681826|-0.053796322900296|42.918027436755|52.209898632806|31.234256996105|0.515|0.333|0.14071|33|13|-0.00027329847144006|0.050976452131939|88.23999786377|2000-06-25|-0.19203|2008-10-12|0.14699|2001-01-14
2024-04-13 23:39:14|WEEKLY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|16.18749400659|39|0.76916862632299|0.2412|1|1|0.24116|18.425|-0.1575|17|1.2714452060713|84|34.65|0.10439|0.15238|0.21199417418083|0.49215100112747|420.02727227753|942.29948290063|1127.6699133608|0.613|0.29|0.23228|31|16|0.0034814478417266|0.072521951438849|22.999799728394|2008-07-06|-0.34619|2020-03-15|0.23625|2020-11-08
2024-04-13 23:39:15|WEEKLY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|-8.0325308992894|28|0.26912254289867|-0.0568|-1|1|-0.0568|7.48|-0.04789|28|-0.047888074504106|28|38.69|-0.03652|-0.00219|-0.013963818711766|0.032827194141762|76.73563622664|128.00876833987|432.62001959059|0.615|0.308|0.11423|26|14|0.0017636592449177|0.039009419167473|8.3699998855591|2022-05-29|-0.17542|2020-03-15|0.10743|2016-07-03
2024-04-13 23:39:16|WEEKLY|05523|1166527|/equities/thg-holdings|STOXX600|-83.369396083069|27|8.5546835057541||0|0|0.06955|61|0.86581|69|-0.25192307692308|28|40|0.0334|0.07433|0.30694334324218|-0.25192307692308|139.57751448|74.808|10.304054054054|0.5|0.25|0.47491|4|2|-0.0061643010752688|0.15114510752688|837.79998779297|2021-01-17|-0.38823|2022-06-19|0.36897|2023-01-15
2024-04-13 23:39:17|WEEKLY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|128.30698969344|18|13.976863606747|0.2108|1|1|0.21081|147.9|0.327|64|-0.050850519305899|10|45.11|0.27004|0.34601|0.38362884375608|0.75578500198682|2686.1611872677|20780.78307037|2271.8892272894|0.689|0.4|0.23794|45|23|0.0033039912066439|0.07623947728383|322.20001220703|2022-01-09|-0.39216|1986-08-10|0.36735|1987-04-26
2024-04-13 23:39:18|WEEKLY|05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|-325.31114277612|43|11.103714258708|0.1434|-1|1|0.14345|290.2|0.10647|115|0.10646627787819|115|35|0.04843|0.09868|0.17061828336446|0.30617364995976|791.99248993572|1554.213543306|3414.117790671|0.482|0.304|0.15019|56|19|0.0024018931068931|0.048387657342657|418.20001220703|2022-03-27|-0.18367|2008-10-12|0.23153|2001-02-04
2024-04-13 23:39:20|WEEKLY|05526|19020|/equities/trelleborg|STOXX600|370.31965496277|9|10.71052516851|0.097|1|2|0.03584|378.6|-0.16923|4|0.39528662502805|94|27|-0.00555|0.0495|0.050101436641235|0.14629346625253|127.93258484677|209.82976110471|993.70084321834|0.536|0.286|0.16023|28|12|0.0038711910994764|0.05521807591623|403.39999389648|2024-03-24|-0.16429|2011-08-07|0.17582|2011-10-30
2024-04-13 23:39:21|WEEKLY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|-154.39404147093|1|4.8313491914824||1|0|0|137.7|-0.03036|21|-0.030356624816706|21|37.08|-0.05171|0.21476|0.2461876845446|0.44039511442499|809.01491898077|990.87390787801|269.99999401616|0.769|0.423|0.17372|26|15|0.0047984647302905|0.045151006224066|394.79998779297|2009-10-18|-0.79994|2010-03-07|3.93569|2009-05-10
2024-04-13 23:39:22|WEEKLY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|100.76908605916|15|5.7103038840057|0.5264|1|2|0.47494|120.65|-0.11858|34|-0.11858195862779|34|35.11|0.05455|0.11953|0.13368124883925|0.21722756604117|370.00196527533|752.86813014861|5134.0428264716|0.582|0.4|0.1564|55|19|0.0027807249357326|0.052104555269923|122.59999847412|2024-04-14|-0.20708|2017-05-28|0.31462|2008-04-27
2024-04-13 23:39:23|WEEKLY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-23.608025577054|85|1.3190312504624|0.3157|-1|1|0.31569|21.46|0.15504|44|0.15504472166554|44|35.77|0.01933|0.08312|0.075964962509971|0.062436629456716|500.09126112263|269.22924424816|39.630652778868|0.577|0.442|0.19241|52|20|0.00077503600823045|0.062696599794239|60.080001831055|2021-08-15|-0.48215|2012-08-12|0.41808|1989-02-12
2024-04-13 23:39:24|WEEKLY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|30.775683071299|42|1.4612945598114||0|0|0.60099|34.045|-0.33759|15|0.32930462313367|20|32.27|0.05167|0.11299|0.11664944891483|0.14658992419309|447.4045282422|292.71874232289|49.560944294908|0.61|0.356|0.20204|59|29|0.0013039280205656|0.072636349614396|433.26690673828|2007-05-13|-0.4327|2011-12-04|0.33589|2009-03-22
2024-04-13 23:39:26|WEEKLY|05531|989550|/equities/unilever-ord|STOXX600|-47.175238241146|45|1.2971030081936|0.0412|-1|1|0.04118|44.47|-0.0067|45|-0.0066979544108805|45|31.27|-0.01593|0.03151|0.016990644324555|0.060896252980935|117.99748911317|362.51044061502|1852.916643901|0.625|0.438|0.10707|64|25|0.0018917359413203|0.039372459657702|57.770000457764|2019-09-08|-0.1905|2008-10-12|0.16423|1986-03-23
2024-04-13 23:39:27|WEEKLY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|-34.071449504766|11|1.5913921491497|-0.0491|-1|1|-0.04908|31.21|-0.07379|20|-0.073785772437624|20|30.17|-0.06587|0.00195|-0.069519460858893|-0.048459207809248|12.522129187136|33.413982923672|395.06327478115|0.479|0.333|0.20187|48|18|0.0020113923182442|0.06373121399177|37.139999389648|2022-12-11|-0.24839|2011-08-07|0.20856|2008-11-30
2024-04-13 23:39:28|WEEKLY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|22.178461321849|20|1.5387060807418|0.0257|1|1|0.02574|25.5|0.08266|32|0.033562207900861|23|27.21|-0.02797|0.01878|-0.0056773290636802|0.045905115017976|72.665167877543|118.70035255014|371.17904548444|0.737|0.368|0.19933|19|14|0.0033312126865672|0.061747537313433|38.590000152588|2022-01-09|-0.16558|2020-03-15|0.23328|2020-02-09
2024-04-13 23:39:29|WEEKLY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-78.851264539752|10|4.440997107239||0|0|-0.0841|70.9|-0.23374|12|-0.23374337791337|12|34.95|0.01036|0.04711|-0.049391699107416|-0.05231378609845|36.013242349002|60.563219985404|208.52941625259|0.727|0.364|0.19767|22|14|0.0018720308483291|0.063810745501285|114.90000152588|2022-08-28|-0.23159|2020-03-15|0.16466|2011-03-20
2024-04-13 23:39:30|WEEKLY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|168.58792292652|20|13.10776572169|-0.0475|1|1|-0.04752|179.6|0.68836|39|0.68835919253377|39|38.14|0.42373|0.59184|0.441910571203|0.67149894529291|2586.7221541681|1518.3093386645|3325.925980216|0.486|0.286|0.29633|35|15|0.0051764401772526|0.096453870014771|321|2021-01-10|-0.3774|2008-10-12|0.48437|2003-03-16
2024-04-13 23:39:32|WEEKLY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|-28.486491127321|6|1.2298410519762||0|0|-0.10393|26.98|-0.10555|12|-0.10554580145351|12|38.65|0.00573|0.06462|-0.066160200624942|-0.032155387888279|47.097105033395|78.65671687209|165.41999034748|0.5|0.3|0.20036|20|8|0.0017266580976864|0.068667866323907|54.979999542236|2018-01-28|-0.21176|2020-03-15|0.17555|2020-03-22
2024-04-13 23:39:33|WEEKLY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|275.09236556521|75|13.729258063772|0.5253|1|2|0.47628|283.8|-0.01532|37|-0.13206508532961|7|34|0.01551|0.08043|0.051133434461086|0.12807959562743|206.2805243567|770.48598357151|2290.5567387326|0.673|0.4|0.18943|55|28|0.0026305709876543|0.060911172839506|321|2024-03-31|-0.25643|2008-10-12|0.2521|2009-03-15
2024-04-13 23:39:34|WEEKLY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|32.929504441909|9|1.3634980361688|0.1301|1|1|0.13009|37.18|-0.08046|14|0.32341946080983|52|33.38|0.0158|0.07694|0.074564081582307|0.10876484151014|400.66332051153|538.44579957646|1195.4984424213|0.492|0.361|0.16136|61|19|0.001922030332681|0.052031746575342|58.069999694824|2012-12-02|-0.18209|2015-08-23|0.22727|1999-07-11
2024-04-13 23:39:35|WEEKLY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|-28.433570615897|5|1.1710588084168|-0.0318|-1|1|-0.03178|25.32|-0.0695|14|-0.069498626117868|14|40.28|0.01419|0.05093|0.024045524529676|0.071455569915827|119.72645083333|195.99478730787|849.66441385113|0.625|0.406|0.1346|32|17|0.0021854988399072|0.041717942768755|42.299999237061|2022-01-02|-0.25502|2008-10-12|0.26415|2008-10-19
2024-04-13 23:39:36|WEEKLY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|13.020426884709|22|0.7231910575037|0.3076|1|2|0.29154|15.35|-0.23161|4|0.095097516767222|40|30.05|0.04239|0.08683|0.10291559307834|0.21972774030401|1162.0907225719|4841.5533293279|3265.9575362559|0.667|0.404|0.18981|57|25|0.0032003979238754|0.064064561707036|20.766645431519|2017-10-22|-0.30189|2008-10-12|0.31047|1998-05-17
2024-04-13 23:39:38|WEEKLY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|29.6373230458|20|1.2910225243381|0.2547|1|1|0.25474|33.1|-0.05267|36|-0.045893260104307|8|30.32|-0.02051|0.02834|0.064651772092534|0.15187361999954|169.64186992835|260.72691282545|425.44984037907|0.6|0.32|0.20631|25|12|0.0030236036036036|0.068602239382239|35.799999237061|2021-08-15|-0.23704|2020-03-15|0.22941|2009-08-23
2024-04-13 23:39:39|WEEKLY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|132.11538585242|23|4.7005100736162|0.1398|1|1|0.1398|141.05|-0.15116|24|0.08476288249462|59|39.75|0.00743|0.07028|0.088567610223226|0.20657922885981|321.14947411436|802.15447597286|11561.475388852|0.51|0.294|0.15813|51|19|0.0029847242557345|0.050310858955588|149.14999389648|2024-03-03|-0.27314|2000-03-12|0.26904|2001-04-01
2024-04-13 23:39:40|WEEKLY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|-376.35594915724|49|15.514702318481||0|0|0.19662|337.5|-0.08813|28|-0.08812677453386|28|31.19|-0.01176|0.04333|0.095235380628598|0.15830661581506|247.98746614901|305.46507924574|649.03846153846|0.531|0.344|0.18632|32|12|0.002925086042065|0.065382495219885|505.79998779297|2022-06-05|-0.22845|2008-10-19|0.31857|2008-12-14
2024-04-13 23:39:41|WEEKLY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|357.78316139774|90|16.685548680911|0.8797|1|1|0.87973|387.6|0.06905|25|0.069048236403752|25|31.09|0.05587|0.09564|0.0030691961638518|0.12428587293219|94.747494648524|138.26209587728|956.09274136711|0.545|0.273|0.18179|11|6|0.0059435498839907|0.054884686774942|410.10000610352|2024-03-31|-0.12906|2018-10-14|0.14381|2016-02-21
2024-04-13 23:39:42|WEEKLY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|112.35211104659|19|4.9796816806288|0.1442|1|2|0.07433|124.3|-0.1772|37|-0.17719503927486|37|36.22|0.11904|0.22102|0.22989167312966|0.32323173094244|350.52629165302|400.61456062336|3107.5000762939|0.457|0.326|0.17133|46|12|0.0037999881235154|0.06194643111639|334.79998779297|2015-04-26|-0.85825|2016-03-20|0.22764|2009-02-08
2024-04-13 23:39:44|WEEKLY|05546|1052403|/equities/sea-limited|EAFAGROWTH|44.610294183462|7|4.5004779941235|0.0838|1|2|0.04368|53.28|0.15086|40|-0.2363431330557|9|30.18|0.25271|0.38604|0.39826033813102|0.76879715219082|191.13944025583|468.85308830612|327.67526463289|0.727|0.455|0.35699|11|5|0.0073499408284024|0.12593207100592|372.69989013672|2021-10-24|-0.32871|2023-08-20|0.45091|2019-03-03
2024-04-13 23:39:45|WEEKLY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|142.39734202436|76|6.7151731372266|0.463|1|1|0.46303|159.5|0.02748|40|-0.11055286322343|5|36.85|0.00757|0.06894|0.036364945373797|0.14086689540987|118.10742692022|603.3585500162|12269.231219264|0.574|0.362|0.20438|47|19|0.0037884836745988|0.064900448256779|166.75|2024-03-31|-0.20561|2008-10-12|0.27632|2008-11-02
2024-04-13 23:39:46|WEEKLY|05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH|-11.68506358503|42|0.72679670351149||0|0|0.14933|11.08|-0.09264|18|-0.092635480073932|18|35.21|-0.0005|0.04739|0.062940597524094|0.075202105518704|119.4585206775|122.2569830188|119.26802980843|0.571|0.5|0.20682|14|5|0.0014340074906367|0.068749925093633|16.670000076294|2023-02-05|-0.2066|2020-03-15|0.26082|2020-06-07
2024-04-13 23:39:47|WEEKLY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|70.34399543622|18|4.4693012165462||0|0|0.02839|82.95|-0.30645|8|-0.065788696136322|14|26.45|-0.12077|-0.04794|-0.09317023852817|0.044382798619892|11.597801052651|134.92374310262|2675.8064354868|0.586|0.345|0.21568|29|12|0.0053190433673469|0.070061403061224|106.65000152588|2022-01-02|-0.2097|2020-12-20|0.25117|2022-11-13
2024-04-13 23:39:48|WEEKLY|05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|145.72211710034|2|12.20929379126|-0.0044|1|1|-0.00438|181.95|0.2969|53|0.29689993829162|53|40.47|0.05884|0.17524|0.22613166249631|0.24864741340774|401.64113331785|383.97446804318|1257.4291194924|0.474|0.421|0.22276|19|5|0.0043568831168831|0.06302774025974|198.60000610352|2021-03-21|-0.26339|2020-03-15|0.24023|2022-08-14
2024-04-13 23:39:49|WEEKLY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|22.227972658587|11|1.2953971693214||0|0|0.07721|26.23|0.04666|27|0.046664738498376|27|45.35|0.18386|0.24634|0.45946293024555|0.58354850663562|780.47171264104|759.45609004416|886.14862176343|0.529|0.412|0.16211|17|5|0.0034698975672215|0.05169138284251|37.889999389648|2020-08-30|-0.1358|2021-05-30|0.16409|2022-12-04
2024-04-13 23:39:50|WEEKLY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|64.301437164553|17|2.4322805808727|0.0377|1|2|0.0273|67.74|-0.1199|11|0.20204949638883|44|35.16|0.00526|0.07014|0.065203246866563|0.17633428837022|107.991254771|714.27469834651|2656.4705541362|0.673|0.418|0.18015|55|22|0.0026149948717949|0.056184102564103|72.669998168945|2024-03-17|-0.37117|2008-10-12|0.29666|2000-02-06
2024-04-13 23:39:51|WEEKLY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|97.801757963735|3|8.0577468367954|0.0071|1|1|0.00709|120.8|-0.31131|27|-0.31131046367968|27|29.4|0.08764|0.14292|0.10484751423647|0.19329726401413|259.73139494712|425.49806882132|401.32890870701|0.532|0.319|0.19783|47|20|0.002555289017341|0.067056871387283|407.75|2021-08-08|-0.41445|2016-03-20|0.42489|2001-09-30
2024-04-13 23:39:52|WEEKLY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|-11339.696637942|8|849.64309224442|0.0487|-1|1|0.04874|9465|-0.09969|17|-0.09969481180061|17|24.43|0.03487|0.08848|0.093190410532558|0.16080073596138|949.85807200426|2086.6409304607|2075.6578947368|0.537|0.354|0.1341|82|21|0.0024876069651741|0.052008925373134|23160|2022-01-16|-0.223|2023-04-02|0.28665|2002-12-22
2024-04-13 23:39:53|WEEKLY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|168.79916812833|5|8.4669429399707||0|0|0.03084|190.5|-0.09704|48|-0.09703667411253|48|27.18|-0.07894|-0.00068|-0.074329803069385|-0.063382883507946|66.052156002467|74.899256137419|238.125|0.455|0.364|0.18173|11|3|0.0037249504950495|0.060522178217822|200.69999694824|2022-01-09|-0.13909|2020-03-15|0.15055|2022-03-13
2024-04-13 23:39:55|WEEKLY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-11.785479435714|6|560.98767057623|-0|-1|1|0|10.12|0.01401|38|0.014006462121859|38|33.21|-0.03605|16.83201|-0.0141040655538|0.083058819124422|89.033138093726|126.13707986016|142.96006561976|0.357|0.214|0.1549|14|5|0.0025487234042553|0.077612234042553|9492|2024-03-10|-0.52278|2015-05-03|0.32016|2021-11-21
2024-04-13 23:39:55|WEEKLY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|4.9974386494933|11|0.22939917657632||0|0|-0.08711|5.24|-0.03689|25|-0.036886404384764|25|45.33|-0.03136|0.0186|-0.036886404384764|-0.036886404384764|96.311|96.311|85.901636935088|0.333|0.333|0.12237|3|0|-0.00061972602739726|0.045473219178082|8.3999996185303|2022-08-21|-0.12981|2022-08-28|0.08141|2022-02-27
2024-04-13 23:39:56|WEEKLY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|-34.076980795169|6|3.3365039187133||0|0|-0.03294|26.34|-0.05099|16|-0.050986259636919|16|36.58|0.56074|0.80133|0.97858585036049|1.1848267988264|942.06091337241|1271.0971117095|426.21360654097|0.583|0.5|0.36292|12|3|0.0070918243243243|0.11751558558559|204.80000305176|2021-09-12|-0.44972|2022-07-17|0.52443|2022-11-06
2024-04-13 23:39:57|WEEKLY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|-10.950981850962|140|0.95231515764767|0.6269|-1|1|0.62693|8.45|0.20736|60|0.20735604169448|60|23.25|-0.11951|-0.07388|-0.031789941050135|-0.031789941050135|88.02378816|88.02378816|47.740109858966|0.5|0.5|0.29358|4|3|-0.0019238793103448|0.086967715517241|30.35000038147|2021-02-07|-0.17686|2020-03-15|0.18851|2020-03-29
2024-04-13 23:39:58|WEEKLY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|74.477503803135|4|5.1493735718475|-0.0596|1|2|-0.07938|83.04|0.01163|45|0.011630814711157|45|34.26|0.02271|0.07033|0.082407789435852|0.15737804690152|287.4865339547|354.39468117664|149.62162327122|0.704|0.37|0.20336|27|13|0.0014945150862069|0.06533505387931|145.85000610352|2022-01-02|-0.19596|2008-10-12|0.32488|2008-11-02
2024-04-13 23:40:00|WEEKLY|05561|1076785|/equities/mercari|EAFAGROWTH|-2342.4372874812|20|168.5624291604||0|0|0.3553|1810|-0.07036|55|-0.070364238410596|55|35.38|0.00773|0.10304|0.13241102532328|0.059049903327103|120.49907641965|84.509753004959|39.78021978022|0.625|0.5|0.34367|8|4|-0.00024470198675497|0.10314556291391|7390|2021-11-28|-0.2498|2018-12-23|0.35031|2020-03-29
2024-04-13 23:40:00|WEEKLY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|246.98430774646|22|13.112235260508|0.2875|1|2|0.26591|278.5|-0.18057|4|-0.086477168512271|11|36.64|0.05337|0.10937|0.076588115829797|0.18097906526923|345.82527249354|985.56242450318|13925|0.548|0.357|0.16184|42|13|0.0039909102564103|0.052559493589744|373.39999389648|2022-01-02|-0.2|1997-04-27|0.45|1994-05-29
2024-04-13 23:40:01|WEEKLY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|-5.0054368041826|6|0.16376113155265|-0.0085|-1|1|-0.00851|4.74|-0.05051|10|-0.050505052451126|10|15.22|-0.02478|0.0291|-0.014588645041959|-0.014993309335084|54.630172095721|61.565683122321|36.045626681531|0.6|0.46|0.07581|50|9|0.0076403524804177|0.03290046997389|13.949999809265|2007-10-14|-0.87442|2008-03-16|7.18519|2008-03-30
2024-04-13 23:40:02|WEEKLY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|-26.71948244921|9|3.5116878099864|-0.4854|-1|1|-0.48544|26.12|-0.39303|9|-0.39302726784383|9|37.7|0.20719|0.25476|0.23703520958533|0.60846162570007|68.206473954021|206.76062652028|553.78149264064|0.8|0.4|0.3549|10|8|0.0076861558441558|0.11201807792208|134.69999694824|2021-05-09|-0.42745|2023-05-28|0.44946|2018-02-18
2024-04-13 23:40:03|WEEKLY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|-15.497199392514|12|1.0886599112143|0.1248|-1|1|0.12483|13.11|-0.14032|7|-0.14031562708043|7|34|-0.01241|0.05016|-0.058314123848354|-0.013127406045207|39.296591101471|79.389935919115|169.16128589261|0.542|0.417|0.18826|24|6|0.0014998065296252|0.060543542926239|26.520000457764|2022-08-21|-0.23664|2008-10-12|0.15991|2008-12-21
2024-04-13 23:40:05|WEEKLY|05566|1128943|/equities/adevinta-b|EAFAGROWTH|144.35600953623|19|13.408654296901|-0.0573|1|1|-0.05734|152.9|0.0314|25|0.031404167102145|25|22.2|-0.33793|-0.1332|-0.10386395308614|-0.10386395308614|78.4761318|78.4761318|176.62006981112|0.4|0.4|0.23921|5|1|0.0064768217054264|0.094317829457364|190.19999694824|2021-08-29|-0.21895|2020-03-22|0.18261|2020-07-26
2024-04-13 23:40:05|WEEKLY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|277.73181561864|76|13.469372738386|0.4995|1|1|0.49949|292.4|-0.01351|36|-0.069674852107703|17|32.77|0.03272|0.09134|0.099742643318818|0.16087680699922|749.7069492228|847.48769219543|2341.07285232|0.544|0.316|0.18231|57|25|0.0026967215645908|0.057828121461657|323.60000610352|2024-03-31|-0.25758|1990-11-25|0.25281|2009-03-15
2024-04-13 23:40:07|WEEKLY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|264.24290487407|30|22.387129148131|0.4788|1|2|0.37843|311.8|-0.34964|25|-0.11882224609539|16|28.87|-0.05689|0.01623|-0.016329179601982|-0.046377843820791|72.930774771265|76.429110742922|122.99802279802|0.467|0.333|0.22362|15|3|0.0016611688311688|0.073088939393939|434.60000610352|2021-08-08|-0.23508|2017-01-08|0.22513|2017-11-05
2024-04-13 23:40:07|WEEKLY|05569|943483|/equities/sitc|EAFAGROWTH|10.343504708755|5|1.4521650335033|0.0497|1|1|0.04973|15.62|-0.10879|45|1.5408050548392|60|41.24|0.03612|0.14358|0.19249065265732|0.31416619072216|167.3544596636|292.47475690702|384.72906664293|0.529|0.412|0.27713|17|9|0.0035644964539007|0.086138113475177|35.013706207275|2021-09-26|-0.25664|2011-09-25|0.25799|2015-04-19
2024-04-13 23:40:08|WEEKLY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|1958.2283009551|20|119.73150971346|0.1593|1|1|0.15925|2202|-0.23585|34|-0.10898550724638|21|44.03|0.2379|0.33244|0.40086239170028|0.53313907187914|2071.8991324573|3399.8684283598|1223.3333333333|0.576|0.455|0.18419|33|10|0.0028266779891304|0.059149898097826|3486|2021-09-05|-0.23039|2008-10-26|0.28966|2009-03-22
2024-04-13 23:40:10|WEEKLY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|7.6341718902052|18|0.27474582183902|-0.0463|1|1|-0.04632|8.03|-0.01741|38|-0.017412918799733|38|51.73|0.06352|0.08293|0.13092467037481|0.27309729893694|187.23723427095|264.50117680988|438.79778932566|0.533|0.333|0.13051|15|8|0.0023112988650694|0.039854047919294|9.8999996185303|2019-08-11|-0.24242|2020-03-22|0.14087|2020-04-12
2024-04-13 23:40:11|WEEKLY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|6378.586421088|24|178.80452630401|0.17|1|1|0.17003|6950|-0.08197|17|-0.06145251396648|12|29.77|-0.01012|0.02972|0.0044382815529197|0.039053867505892|95.749516088306|143.50634541661|140.97363083164|0.487|0.308|0.08953|39|9|0.00065193412162162|0.030444628378378|7170|2024-02-18|-0.1875|2002-11-17|0.19079|2016-07-24
2024-04-13 23:40:12|WEEKLY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|12.644029846393|18|0.87032342268264|0.3551|1|2|0.22161|15.49|0.19183|43|0.19183042842364|43|50|0.14195|0.22712|0.19183042842364|0.19183042842364|119.183|119.183|78.232325090825|0.333|0.333|0.24917|3|1|0.00068940119760479|0.09704622754491|21.385000228882|2021-02-07|-0.19301|2021-11-21|0.19115|2021-11-07
2024-04-13 23:40:12|WEEKLY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|5.6625069868819|11|0.34422310820132|0.2508|1|2|0.18879|6.36|0.12954|29|0.12954423253191|29|29.35|0.52321|0.72972|1.0819548540902|1.8237829823223|2511.638350336|7317.6861102284|7066.6665342118|0.615|0.385|0.24339|26|9|0.0081122639068564|0.074822031047866|21.739999771118|2020-08-23|-0.21147|2020-12-20|0.5|2009-03-29
2024-04-13 23:40:13|WEEKLY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|43.936852423604|38|4.8727153247409|0.0703|1|2|-0.02112|57.47|-0.44428|30|-0.19695767713116|6|32.71|0.8002|0.98088|1.198086232096|1.9762526592308|354.66642924425|423.79273035866|375.13056374354|0.714|0.429|0.40038|7|5|0.010818421052632|0.14835913533835|204.25|2021-02-14|-0.34499|2023-01-01|0.58081|2022-03-20
2024-04-13 23:40:15|WEEKLY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|220.29589334473|38|16.780480891522|0.5121|1|1|0.51214|248.43|-0.06293|14|-0.062931964840617|14|35.46|-0.05928|0.02194|0.14521528389207|0.30154451906295|134.74989878843|194.4696695882|833.65771488619|0.462|0.308|0.29192|13|4|0.0065480522088353|0.092025883534137|283|2024-02-18|-0.19736|2016-02-14|0.41678|2015-02-15
2024-04-13 23:40:16|WEEKLY|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|44.337042428878|13|0.49765313405904|0.2237|1|2|0.20987|45.83|-0.0631|1|0.14432459115957|31|30.6|0.008|0.07152|0.063074655127932|0.17425709816952|142.48508166592|367.29457470864|1031.7425199524|0.68|0.44|0.14927|25|9|0.0036799485199485|0.049830141570142|51.869998931885|2017-06-25|-0.15186|2011-08-07|0.14779|2009-04-19
2024-04-13 23:40:17|WEEKLY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|3283.9911274877|21|347.06290811809||0|0|-0.08532|4020|-0.13566|52|-0.082938388625592|20|40.52|0.23121|0.32748|0.32051768591128|0.55317335771748|3784.1871159092|7324.6570347334|2412.9650976737|0.606|0.364|0.27842|33|14|0.0051406779661017|0.090258798820929|9510|2021-01-03|-0.26667|1998-10-04|0.44084|1999-03-07
2024-04-13 23:40:18|WEEKLY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|533.07604701983|64|19.165464008749||0|0|0.11554|545.5|-0.17683|13|0.32069192261855|47|37.64|0.02856|0.11399|0.08437061645745|0.16014379320682|311.64113287474|476.57357479342|875.60193688653|0.489|0.298|0.14422|47|16|0.0019809497816594|0.04422297489083|637.79998779297|2021-08-08|-0.49456|2013-03-10|0.44444|1992-11-22
2024-04-13 23:40:19|WEEKLY|05580|100089|/equities/wynn-macau|EAFAGROWTH|6.2967101989268|1|0.49776325430873||-1|0|0|7.99|-0.19432|46|0.32659401939852|25|44.53|0.11232|0.19882|0.26527516878973|0.30352665089663|522.51943041871|296.47365302331|74.118738117222|0.588|0.353|0.25986|17|7|0.0017725099075297|0.091225931307794|38.799999237061|2014-03-09|-0.3545|2021-09-19|0.55963|2022-12-04
2024-04-13 23:40:20|WEEKLY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|2.1522035080138|1|0.20093216240596||0|0|0|2.85|0.53072|73|-0.1645299667918|10|36.9|0.13459|0.2065|0.37029270712895|0.70742745968213|495.65029969153|430.55073263977|91.639871407287|0.524|0.238|0.23193|21|9|0.0014604387096774|0.082068929032258|27.610000610352|2013-10-27|-0.27435|2021-09-19|0.24684|2022-12-04
2024-04-13 23:40:21|WEEKLY|05582|1054308|/equities/nmc-health-adr|EAFAGROWTH|-0.025452761281823|137|0.0061722455617384||0|0|0.99881|0.02|-0.45636|15|-0.45635740656154|15|7.07|-0.08171|0.08263|0.1757741960206|0.22172237649147|354.40394015424|298.87792463295|0.15384615040746|0.714|0.5|0.10093|14|2|0.0028667234042553|0.23194778723404|53.150001525879|2018-09-02|-0.9|2021-12-26|1|2021-12-05
2024-04-13 23:40:22|WEEKLY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|116.35397024932|15|4.7577184127223||0|0|-0.04041|124.9|0.02416|12|0.024155967083395|12|47.39|0.08669|0.14057|0.20464331124521|0.33810688745079|1313.6914483364|1421.5136687991|1078.5837853953|0.645|0.387|0.17663|31|13|0.002487923128793|0.057681389076197|134.94000244141|2023-03-12|-0.25768|2008-10-12|0.44601|2009-03-22
2024-04-13 23:40:23|WEEKLY|05584|50559|/equities/crh?cid=50559|EAFAVALUE|46.588264679303|38|2.477376890293|0.283|1|2|0.24465|50.34|-0.01112|45|0.44396528409361|91|42.65|-0.03688|0.03689|0.049213073057664|0.28376029871395|120.65578433842|162.23869332|288.48136361977|0.353|0.118|0.20109|17|4|0.0023830446194226|0.065385669291339|55|2023-07-30|-0.24393|2020-03-15|0.22331|2020-03-29
2024-04-13 23:40:24|WEEKLY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|23.884137262853|38|1.3189524059801|0.2217|1|2|0.16955|27.04|-0.14305|23|-0.14304841890125|23|19.2|-0.17202|-0.14087|-0.17206568830333|-0.14304841890125|68.4634494|85.695|115.33376526977|0.4|0.2|0.22186|5|2|0.0018261654135338|0.06183030075188|29.049999237061|2024-04-07|-0.09666|2022-06-19|0.1206|2022-03-13
2024-04-13 23:40:25|WEEKLY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|0.68812756448795|7|0.027790808976326||0|0|-0.01795|0.7715|-0.02739|2|-0.027390563954683|2|5.04|-17.37851|0.02784|-8.8737106669946E-5|0.017810222249879|0.052621440093094|0.15897309597016|79.111976359106|0.542|0.389|0.0525|144|4|5.4628793852459|0.030964603825137|2.7363998889923|2013-05-05|-0.99974|2021-07-25|3999.00016|2021-08-01
2024-04-13 23:40:26|WEEKLY|05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|36.369402737123|17|1.9051791636042|0.1297|1|1|0.12974|41.45|-0.13582|10|-0.13582204476922|10|36.38|-0.01882|0.04749|0.16361893252357|0.32752621638009|338.73834328913|500.18978181397|1867.1171274213|0.571|0.333|0.23857|21|11|0.0050240512820513|0.073348128205128|50.439998626709|2021-09-12|-0.28173|2011-08-07|0.31081|2009-05-10
2024-04-13 23:40:27|WEEKLY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|12.039692635838|17|0.76843291164845|0.2999|1|2|0.26908|13.3|-0.16803|11|-0.16803281812122|11|38.21|0.02151|0.09364|0.12619085957038|0.22300124668608|634.26330587708|1212.3710688964|1797.2972999096|0.632|0.368|0.24834|57|26|0.0029300273473109|0.080741431175934|72.309997558594|2015-08-02|-0.36302|2017-08-06|0.5|1984-09-09
2024-04-13 23:40:28|WEEKLY|05589|1036819|/equities/nippon-building|EAFAVALUE|563596.1804965|40|21273.892943634|-0.0033|1|1|-0.00334|596000|-0.02151|47|-0.021505376344086|47|54.19|0.07927|0.11835|0.13110298077247|0.18056913036271|281.07562561887|274.73890851687|203.41296928328|0.476|0.333|0.11867|21|7|0.0012640186915888|0.04502637213254|1010000|2007-05-13|-0.27702|2008-10-12|0.31712|2020-03-29
2024-04-13 23:40:29|WEEKLY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|-582867.51927241|10|20039.267492894||0|0|0.04702|527000|0.00436|52|0.0043645744085419|52|48.67|0.03828|0.07427|0.060334112623514|0.079817008113562|184.71845713943|191.73934049652|193.75|0.542|0.417|0.11561|24|9|0.0012114358538658|0.04422163126593|865000|2007-05-27|-0.26413|2008-10-12|0.308|2020-03-29
2024-04-13 23:40:31|WEEKLY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-284162.0487884|65|13304.965063022|0.0939|-1|1|0.09392|259500|-0.16012|8|-0.16011730205279|8|43.08|-0.03282|0.01698|0.053966563341112|0.15047289571279|114.49449639583|141.91344250646|197.16447848286|0.417|0.25|0.14221|12|5|0.0016394148020654|0.043552788296041|412000|2022-01-02|-0.19152|2020-03-22|0.21519|2020-03-29
2024-04-13 23:40:32|WEEKLY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|-135971.67550927|133|6162.0856014404|0.3031|-1|1|0.30311|125300|-0.27086|3|-0.27086092715232|3|38.08|-0.02827|0.04751|0.063913561303554|0.063913561303554|107.46487076839|107.46487076839|202.61147269273|0.333|0.333|0.14258|12|2|0.001837623089983|0.044030679117148|205000|2021-08-08|-0.26794|2020-03-22|0.41935|2020-03-29
2024-04-13 23:40:33|WEEKLY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|-268993.75688559|112|9912.4592959107|0.1868|-1|1|0.1868|252500|0.09116|23|0.091156436796237|23|51.88|0.1535|0.19415|0.2733486602867|0.30772813922876|588.25041111922|569.62923154017|224.44444444444|0.5|0.438|0.19207|16|8|0.0022699149840595|0.051333560042508|354000|2022-01-09|-0.5411|2008-10-19|0.52697|2008-12-07
2024-04-13 23:40:33|WEEKLY|05594|1056319|/equities/japan-retail|EAFAVALUE|-99524.2805548|65|3995.6396416013||0|0|0.07186|91700|-0.07626|25|-0.076261914708069|25|45.29|0.05115|0.08529|0.15107171485143|0.14154127010223|468.96921384892|270.59159376561|83.363636363636|0.542|0.375|0.1362|24|8|0.000854022589053|0.049688340573414|330000|2007-05-13|-0.47108|2015-12-20|0.29171|2020-03-29
2024-04-13 23:40:34|WEEKLY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|-156092.85992465|10|6688.7684655203||0|0|0.06607|145600|-0.03119|38|-0.031194705524726|38|36.25|-0.01476|0.00729|0.037597420716815|-0.01273638168321|114.01731495287|95.925723500652|93.70563113685|0.333|0.25|0.10736|12|3|0.0009127027027027|0.042608536036036|209300|2019-11-03|-0.39385|2020-03-22|0.65228|2020-03-29
2024-04-13 23:40:36|WEEKLY|05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE|507.39883770647|22|10.633726868026||0|0|0.21404|536|-0.09503|49|-0.095033873822834|49|43.05|0.08545|0.12379|0.10819392153941|0.21506265585453|250.32191276376|288.25827863804|676.76770284509|0.579|0.316|0.15547|19|9|0.0029839213349225|0.048896650774732|545.20001220703|2022-01-16|-0.1887|2008-10-12|0.26139|2020-03-22
2024-04-13 23:40:36|WEEKLY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|336.49649380872|75|12.248945023696|0.3691|1|2|0.33508|355.8|0.21745|52|0.21744622916617|52|34.69|0.06887|0.11644|0.093365249943993|0.17187408750675|699.69155688824|1312.4421246815|1581.3332790799|0.588|0.373|0.13706|51|17|0.0022486977753663|0.050952137818774|377.20001220703|2024-03-17|-0.2674|2008-10-12|0.17241|1998-10-18
2024-04-13 23:40:37|WEEKLY|05598|102050|/equities/hkt-trust|EAFAVALUE|8.5461767464472|18|0.29252070912639|0.0048|1|2|-0.03433|9|0.02306|28|-0.055445584006524|19|33|-0.00613|0.01432|0.011206122985497|0.10602386009134|100.03912636159|150.36131053592|203.61990598756|0.684|0.263|0.12247|19|12|0.0014544409937888|0.039281894409938|13|2019-08-11|-0.17407|2013-06-09|0.14143|2014-06-29
2024-04-13 23:40:38|WEEKLY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.106016667096|14|0.28120155589374||0|0|0.0303|5.78|-0.23047|33|-0.13320817882548|6|40.92|0.04873|0.10794|0.30032868938869|0.61983546979319|219.97310006175|327.58862358384|581.54745987601|0.385|0.231|0.17049|13|4|0.0040088440366972|0.052424972477064|9.9399995803833|2021-01-10|-0.16881|2021-02-14|0.32897|2015-05-03
2024-04-13 23:40:39|WEEKLY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|-5.3338850947403|28|0.27129503793793|0.255|-1|1|0.25497|4.5|0.24573|32|0.24572680641967|32|30.44|-0.03303|0.06391|0.01840904528999|0.01840904528999|100.22251959445|100.22251959445|87.548640406421|0.444|0.444|0.1228|18|6|0.00062180869565217|0.047450765217391|11.957225799561|2020-01-05|-0.32756|2017-12-17|0.21429|2020-03-29
2024-04-13 23:40:41|WEEKLY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|336.72796651341|75|12.150948278439||0|0|0.33209|356.6|0.30025|52|0.30024670160575|52|31.66|0.04811|0.08848|0.098916829411244|0.1514784199673|1288.4941279379|1323.4008140982|2037.7143205915|0.61|0.373|0.13543|59|23|0.0022939701338826|0.051329047373841|377.60000610352|2024-03-17|-0.26733|2008-10-12|0.22764|1992-11-29
2024-04-13 23:40:42|WEEKLY|05602|8556|/equities/sino-land|EAFAVALUE|-9.3019779840026|35|0.41732601056211||0|0|0.10349|7.97|-0.17071|21|-0.17070894385465|21|30.88|-0.07766|-0.037|-0.053675586224625|-0.075066377471734|48.034789349765|57.19779251862|60.979341823151|0.5|0.292|0.17604|24|10|5.9664516129032E-5|0.056313083870968|17.180000305176|2010-11-07|-0.13558|2020-03-15|0.14956|2010-11-07
2024-04-13 23:40:43|WEEKLY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|-13.291730756245|39|0.92667677976359||0|0|0.11111|11.36|-0.21208|50|-0.21208383021022|50|33.61|0.0303|0.08475|0.093398643519099|0.13671799802287|157.95017428387|179.35787183679|80.681816180629|0.611|0.444|0.21429|18|7|0.00086604976671851|0.072419362363919|18.540000915527|2021-10-24|-0.20366|2022-11-27|0.16308|2021-10-17
2024-04-13 23:40:44|WEEKLY|05604|1056320|/equities/orix-jreit|EAFAVALUE|-172058.13642974|66|6408.0729934664|0.0598|-1|1|0.05979|165100|-0.05973|25|-0.059734612067242|25|41.27|0.03174|0.08047|0.083902271085289|0.069349189745723|267.41067111708|171.49891898928|163.78968253968|0.577|0.385|0.13635|26|10|0.0012784270650264|0.04756967486819|250000|2007-05-13|-0.36215|2020-03-22|0.29953|2020-03-29
2024-04-13 23:40:45|WEEKLY|05605|1056325|/equities/united-urban|EAFAVALUE|-154925.54384401|18|5533.7945288011|-0.0503|-1|1|-0.05035|150200|-0.08157|29|-0.081567116249197|29|37.18|0.01951|0.04838|0.03809300607957|0.069154478177723|144.52309078553|184.32477720727|186.19804655532|0.5|0.393|0.1369|28|12|0.0013739319470699|0.047680189035917|223700|2019-11-10|-0.37022|2020-03-22|0.35904|2020-03-29
2024-04-13 23:40:47|WEEKLY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|-17.769322704122|43|1.1783419919947|0.1848|-1|1|0.18483|15.26|0.02267|28|0.022665462211872|28|42.57|-0.05322|0.00953|-0.10224650082615|-0.062179589439074|57.505650182577|81.987408646853|88.106238439727|0.357|0.214|0.15502|14|3|0.00032435736677116|0.05217355799373|34.650001525879|2019-04-07|-0.11961|2020-05-24|0.12978|2020-06-07
2024-04-13 23:40:47|WEEKLY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|54.244399886452|17|3.8341801103584|-0.0272|1|2|-0.05098|60.5|-0.20624|12|0.19045180517827|30|44.71|0.02818|0.06172|0.020192455267426|0.090311410500688|111.70104234171|138.13519689949|89.29889298893|0.529|0.235|0.17198|17|7|0.00048198453608247|0.05012574742268|119.93000030518|2011-01-09|-0.22859|2020-03-22|0.16265|2010-11-07
2024-04-13 23:40:48|WEEKLY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|6.0859994110908|15|0.3085517609356||0|0|-0.01639|6.6|-0.14701|11|-0.17076925130991|8|37.07|-0.03003|0.00201|-0.055818094566407|0.070391348174382|59.803024581691|114.93415841333|265.98958599072|0.467|0.2|0.14679|15|7|0.0022075263157895|0.046602385964912|7.5999999046326|2021-01-10|-0.13315|2020-03-01|0.13093|2021-01-10
2024-04-13 23:40:49|WEEKLY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|4.5495035693109|16|0.12523396609562|-0.0149|1|1|-0.01486|4.64|0.00212|28|-0.18480141255803|31|57.44|0.03039|0.05167|0.024017483256785|0.073291466777116|103.03993057316|108.5340976|88.21292137989|0.444|0.222|0.08948|9|4|-5.998120300752E-5|0.02583295112782|8.3199996948242|2019-02-24|-0.07861|2022-12-18|0.14653|2022-11-13
2024-04-13 23:40:50|WEEKLY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|-9.562439361705|30|0.80581312692616|0.2894|-1|1|0.28937|6.95|0.2089|50|0.20889982058192|50|39.73|0.11378|0.18121|0.29507758432028|0.35985171562717|715.82512452857|563.19481687265|37.425955430695|0.5|0.364|0.32584|22|11|0.0018823255813953|0.1121176854928|40.25|2014-03-09|-0.2848|2022-03-13|0.36571|2022-12-04
2024-04-13 23:40:52|WEEKLY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|-0.29500899031984|25|0.022587429012968||0|0|0.05389|0.23|-0.20373|7|-0.20373401724765|7|37.68|-0.03409|0.04459|-0.029473555266029|-0.068029434220226|39.919537832823|34.069784624033|15.530048107108|0.643|0.464|0.18195|28|11|-0.00041690454124189|0.065915458758109|2.5999999046326|2005-04-10|-0.40532|2022-03-06|0.28388|2021-11-28
2024-04-13 23:40:53|WEEKLY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|191.367110775|19|11.325472328061||0|0|-0.09612|209.7|0.72534|78|0.72533641567366|78|38.8|0.04657|0.125|0.18638695380701|0.34191273741639|882.1249692748|2320.4785359604|1923.8532503409|0.512|0.341|0.17414|41|13|0.0027383778744562|0.059308545680547|431.60000610352|2021-11-21|-0.27692|2023-06-25|0.22857|2019-02-03
2024-04-13 23:40:54|WEEKLY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|76.371590210107|39|3.7266213268648|0.2679|1|1|0.26795|83|-0.04868|19|-0.048684179898666|19|37.78|0.05963|0.14746|0.042902101287489|0.042275648709986|150.00638577691|132.63919416589|361.65576139776|0.522|0.391|0.26898|23|9|0.0044267254685777|0.087037486218302|88.440002441406|2024-04-07|-0.48367|2020-03-15|0.78077|2008-11-30
2024-04-13 23:40:55|WEEKLY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|248.51217364977|23|12.915211191955|0.2709|1|2|0.25916|275|-0.08603|17|0.034199070504709|24|42.55|0.18363|0.22338|0.29446090954151|0.4114229511117|426.20997389193|342.04528845607|223.57723577236|0.636|0.364|0.22257|11|6|0.0042410816326531|0.06743506122449|292.39999389648|2024-03-31|-0.79694|2016-03-06|0.16845|2022-11-13
2024-04-13 23:40:55|WEEKLY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|9.8269958047831|5|0.56516791884223|0.0866|1|1|0.08665|11.475|-0.00089|47|-0.00089170460671861|47|39.48|0.07823|0.17117|0.0077180150428572|-0.10332525634422|87.608375060253|49.471056775535|326.64390390231|0.391|0.261|0.2561|23|7|0.0034973245614035|0.091104265350877|13.687999725342|2007-11-04|-0.36884|2018-10-28|0.31799|2018-11-04
2024-04-13 23:40:57|WEEKLY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|209.78459327444|22|13.001159236067|0.1956|1|1|0.19563|229.8|0.14234|23|0.14233710729127|23|16.95|-0.28126|0.2069|0.15582824546535|0.2185395828518|44.595874526233|54.453267182144|169.29423438349|0.476|0.381|0.23263|21|4|0.0099668700265252|0.056355013262599|252|2024-03-31|-0.74368|2017-12-17|2.95873|2018-06-03
2024-04-13 23:40:58|WEEKLY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|253.73348468821|4|20.719955509064|0.001|1|2|-0.01333|303.4|1.13431|88|1.134313695571|88|44.18|0.11586|0.17673|0.27154694271985|0.44969870941194|279.30602292738|333.78799934423|380.43886382004|0.545|0.364|0.2245|11|5|0.0037827402862986|0.066673435582822|556.5|2022-01-09|-0.16649|2020-03-15|0.19754|2022-11-13
2024-04-13 23:40:59|WEEKLY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|117.42661479361|20|8.5865967287466|0.0181|1|2|-0.00077|129.15|0.30063|98|0.068982186765664|53|35.44|-0.00646|0.03616|0.12114130753657|0.18167279564719|386.90733691713|443.43481642699|922.49995640346|0.41|0.282|0.15556|39|13|0.0023963954318344|0.056012983583155|218.24369812012|2021-12-05|-0.26393|2008-10-12|0.28619|2008-10-19
2024-04-13 23:41:00|WEEKLY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|129.31385247793|23|13.251667847823|0.3322|1|2|0.27176|143.9|-0.31754|3|-0.18621926965356|9|39.38|0.15773|0.30218|0.35083469430871|0.54132122305067|879.78350500163|1291.8678443513|1441.4504332947|0.405|0.27|0.26645|37|8|0.0040241041244084|0.087935848546315|182.89999389648|2024-02-25|-0.49509|2013-02-24|0.45897|2000-02-13
2024-04-13 23:41:01|WEEKLY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-5.4843061703732|50|0.657689118803||0|0|0.6|4.2|0.61279|50|1.1553232482794|99|55.25|0.31365|0.64534|0.89429090139924|1.4470784448436|1018.8909854456|590.30550756|166.0078994767|0.5|0.25|0.34223|8|2|0.0047647250509165|0.11563737270876|69.379997253418|2021-11-28|-0.42095|2023-05-14|0.53216|2017-04-09
2024-04-13 23:41:02|WEEKLY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|-108.28467942764|6|9.2544033094919||0|0|-0.09403|94.24|-0.32147|12|-0.32146513225386|12|55.36|0.59163|0.7168|0.56935037082159|0.87893549901843|618.85447723781|439.57427464314|2708.0459007831|0.5|0.286|0.28281|14|6|0.0062164358974359|0.093073333333333|319.39999389648|2021-09-12|-0.24287|2023-04-23|0.25882|2010-05-16
2024-04-13 23:41:03|WEEKLY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|352.22877646801|107|15.485754226843|0.6733|1|1|0.67331|378|-0.10299|10|-0.10299454435967|10|31.12|0.0439|0.11479|0.058862564816494|0.13598538796507|147.38356179007|777.67215299202|1579.6071674861|0.61|0.407|0.20589|59|27|0.0026969155509784|0.065275041194645|405.29998779297|2024-03-24|-0.19994|1987-10-25|0.28037|1993-01-10
2024-04-13 23:41:04|WEEKLY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|195.68113108064|18|15.906292691544||0|0|-0.0243|232.9|-0.25165|4|1.5245098039216|65|36|0.13078|0.24532|0.27657424669812|0.41882237730538|1676.3661335968|1974.9237818427|1213.0207533431|0.511|0.333|0.21452|45|19|0.0035705131337813|0.071133237629811|376.5|2021-11-28|-0.79375|2014-02-09|0.2997|1998-10-18
2024-04-13 23:41:05|WEEKLY|05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP|-1469.4377736476|48|155.40950777662||0|0|0.03768|1226|-0.22975|12|-0.22974607013301|12|32.54|0.06573|0.11883|0.2922153497765|0.38495729309135|614.79713801234|903.04203279845|2912.1141197989|0.462|0.385|0.16998|26|8|0.0045723180291153|0.06370398656215|1760|2022-01-09|-0.17557|2010-12-26|0.16155|2021-01-17
2024-04-13 23:41:06|WEEKLY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-103.36131200466|8|6.620095956067|-0.0054|-1|1|-0.0054|87.55|-0.0914|12|-0.09140228340527|12|34.1|-0.02594|0.07896|0.0051931631584445|0.02945127952103|37.37559642838|69.062828111262|33.771796925546|0.479|0.333|0.18551|48|14|0.0018329136253041|0.062654355231144|185|2020-02-23|-0.93172|1992-08-23|0.3599|1993-03-14
2024-04-13 23:41:08|WEEKLY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|51.429860364954|20|2.9035415853379|0.1163|1|1|0.11627|54.05|-0.06059|20|-0.060593540786716|20|35.33|-0.01326|0.05837|0.039856166675908|0.075950456144749|108.90764413126|116.90763349106|136.83548075098|0.444|0.333|0.19332|9|3|0.0020276261127596|0.065072462908012|60.599998474121|2024-04-14|-0.25749|2020-03-15|0.2408|2020-05-03
2024-04-13 23:41:08|WEEKLY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|240.63668980692|12|18.72090035301|0.0227|1|2|-0.03669|267.8|-0.09925|23|-0.18234722315681|5|32.67|-0.01017|0.07764|0.10472863897672|0.42281552805573|100.44932934592|165.8177847|131.92117625269|0.444|0.222|0.26823|9|3|0.0023277049180328|0.081151803278689|861.5|2021-08-29|-0.18129|2022-01-30|0.26914|2022-11-06
2024-04-13 23:41:09|WEEKLY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|584.71755433819|8|36.786260328688|0.0866|1|2|0.01227|660|-0.08306|31|0.0071104065368035|30|48.4|0.28803|0.3643|0.43792662565922|0.82664055920625|498.59717646835|878.11476422963|1918.6045660594|0.8|0.467|0.20693|15|10|0.0049822237380627|0.068696207366985|797|2021-10-31|-0.17215|2020-03-01|0.15581|2015-03-01
2024-04-13 23:41:10|WEEKLY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|73.699981644655|21|4.5678428932794|-0.1402|1|1|-0.14017|76.8|-0.19444|14|0.046709832691125|29|53.45|0.18511|0.3169|0.55234475318698|0.81779138771381|1473.9326857733|1855.2491797147|932.03889787653|0.345|0.241|0.21042|29|5|0.0027687388535032|0.073782171974522|145.44999694824|2019-11-17|-0.23194|1998-12-13|0.36709|1998-11-08
2024-04-13 23:41:11|WEEKLY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-6.7375793717622|118|1.9662264573018||0|0|0.99822|0.74|-0.06912|25|-0.069122296525068|25|24.33|-0.15718|0.00217|-0.03513744464006|0.050522296626401|77.063828576701|108.86566731183|0.33944954565905|0.667|0.5|0.22751|6|1|-0.013124980988593|0.12508212927757|535|2021-10-31|-0.75366|2023-12-03|0.25545|2019-10-27
2024-04-13 23:41:13|WEEKLY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|-127.75435400786|79|7.0093286335677||0|0|0.33232|110.1|-0.01125|28|-0.011247311771817|28|43.33|0.02647|0.09334|0.0075741695158649|0.043907527157571|96.23384335712|119.98462248988|51.629542074617|0.5|0.278|0.18834|18|5|0.00035480186480186|0.067009813519814|249|2007-11-11|-0.32435|2008-10-12|0.23328|2008-11-02
2024-04-13 23:41:14|WEEKLY|05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|131.13670964664|4|4.0444315419397|0.279|1|2|0.21415|143.27|0.64786|3|0.6478592698138|3|2.42|0.1069|0.22369|0.28682215876423|0.46023651748166|368.80712128005|419.01330480589|219.40577766914|0.5|0.333|0.06756|12|0|0.0381953125|0.007385625|210|2022-02-20|-0.25362|2022-04-17|0.54155|2020-10-04
2024-04-13 23:41:14|WEEKLY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-447.69444164284|97|18.035802580405|0.0804|-1|1|0.08037|431.4|-0.09901|16|0.31067961165049|68|27.97|-0.04095|0.03761|-0.032040543279656|0.0086220960312191|20.948635688775|83.733872063095|678.30189346942|0.5|0.333|0.16809|66|19|0.0020929660144181|0.057826302780638|580.59997558594|2022-05-01|-0.31522|2001-03-25|0.36709|1992-11-22
2024-04-13 23:41:15|WEEKLY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|84.057898570195|29|6.0556999679755|0.0035|1|1|0.00345|101.7|0.17635|35|-0.14191068138689|13|30.76|-0.01958|0.05175|0.10821932216184|0.12381075277099|329.52865516076|207.7007731713|283.52383600949|0.514|0.324|0.22039|37|15|0.0020972298456261|0.065875017152659|196.55000305176|2021-11-21|-0.28009|2008-11-23|0.60653|2009-04-12
2024-04-13 23:41:16|WEEKLY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|179.40778066539|18|9.0307397782022|0.2485|1|2|0.20493|205.2|-0.08333|25|-0.043795603500908|45|28.69|0.11135|0.18255|0.24781236062769|0.346879983118|13684.879038664|23858.151549041|12170.81840006|0.522|0.388|0.13443|67|19|0.0035733728726147|0.052945678184631|210.80000305176|2024-04-14|-0.28902|2001-09-23|0.25672|1989-09-10
2024-04-13 23:41:18|WEEKLY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|5.7985540857586|19|0.60631524752667|0.14|1|2|0.00934|7.346|-0.63761|11|-0.63761208055922|11|32.15|-0.00568|0.05784|0.00461637896174|-0.0041466286026234|27.926015107988|33.370163638444|8.9352184210529|0.623|0.396|0.23497|53|27|0.00048932636469222|0.07730818815331|301.03399658203|1999-07-25|-0.5497|2023-04-02|0.43322|2020-05-31
2024-04-13 23:41:19|WEEKLY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|157.66760049683|20|13.807818697154|0.0972|1|2|0.06711|193.2|-0.03576|20|-0.012727101994668|15|20.94|-0.1241|0.08008|-0.11842391531637|-0.16630197128416|17.254389971676|20.545323179212|35.855462914203|0.412|0.235|0.49617|17|3|0.0017271733333333|0.076383573333333|5599.7998046875|2017-12-03|-0.81748|2018-08-19|0.28877|2021-02-14
2024-04-13 23:41:20|WEEKLY|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|184.94436254739|5|11.285210958326|0.1425|1|2|0.10055|220|-0.22114|3|0.04214759718058|56|33.58|-0.03101|0.04431|0.009548830432441|0.062982076078796|67.426092673536|145.74691470339|118.91891891892|0.645|0.387|0.20038|31|14|0.0016363636363636|0.069638688995215|818|2007-12-09|-0.41129|2008-10-26|0.30769|2006-01-22
2024-04-13 23:41:21|WEEKLY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|1100.2018385335|11|43.09938715549|0.144|1|2|0.07155|1213|0.0169|12|0.016902635170569|12|26.99|0.04343|0.09656|0.057803060804568|0.10386079615229|294.0167091577|765.65351709774|4665.3846153846|0.64|0.467|0.08199|75|22|0.0027696656833825|0.03387796460177|1250|2024-04-14|-0.80282|2012-03-18|0.33902|2008-10-19
2024-04-13 23:41:22|WEEKLY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|53.051071960495|22|1.9996424255218|0.3753|1|2|0.32753|59.5|-0.18384|4|-0.080901170924507|16|44.42|0.17718|0.25149|0.305999841771|0.50139706135755|1746.1811296745|2850.5235994802|2542.735136002|0.667|0.424|0.17854|33|12|0.0032297780766644|0.063532091459314|60.099998474121|2024-04-14|-0.33638|2016-01-31|0.31284|2019-02-17
2024-04-13 23:41:24|WEEKLY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|-1273.6502465984|28|100.04122300296||0|0|-0.00755|1068|-0.18913|23|-0.18912983340574|23|46.5|0.8203|1.02965|1.3558589955016|1.8252803891758|1368.7527853318|995.14497728978|647.27272727273|0.7|0.5|0.2917|10|4|0.0057802032520325|0.090493841463415|4020.9799804688|2018-09-16|-0.3314|2022-07-17|0.23485|2022-07-24
2024-04-13 23:41:24|WEEKLY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|81.622675175181|20|5.7236280383944|0.0351|1|1|0.03508|90|-0.25325|38|-0.25324676557852|38|35.7|-0.06011|0.05283|0.043526968404469|0.026566057070226|126.60370031722|97.788176861914|207.46887455969|0.556|0.407|0.17637|27|11|0.0019998067141404|0.059532746693794|229.80000305176|2021-11-28|-0.49886|2013-03-24|0.19708|2008-11-30
2024-04-13 23:41:25|WEEKLY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|18.430180668094|10|1.1815775307956|-0.0314|1|2|-0.06017|19.68|-0.08748|12|-0.087480578895329|12|45.82|0.09606|0.20953|0.22307678614337|0.34067219130576|182.31739368977|208.3604885604|855.65220492098|0.529|0.353|0.23687|17|7|0.0038766116751269|0.074835774111675|38.25|2021-09-26|-0.18739|2020-03-15|0.24014|2017-11-12
2024-04-13 23:41:26|WEEKLY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|-129.5563764281|10|6.7362977566879||0|0|-0.12474|117.85|-0.08962|12|-0.089623419432442|12|27.21|0.07993|0.16073|0.11000057593701|0.11000057593701|180.92372344311|180.92372344311|66.948815140242|0.5|0.5|0.16377|14|4|0.0010582307692308|0.054699230769231|540.5|2020-09-06|-0.67491|2020-11-15|0.17944|2023-02-12
2024-04-13 23:41:27|WEEKLY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|-414.36972664896|32|40.306050505329|0.0366|-1|1|0.03657|366.2|0.33969|65|2.1968252516573|86|42.13|0.30307|0.50711|0.88135222074614|1.3903800235125|1089.2610815812|907.51454057074|704.23079270583|0.625|0.375|0.31836|8|3|0.008364972826087|0.11181296195652|1242|2021-12-05|-0.31599|2022-09-18|0.41469|2018-11-11
2024-04-13 23:41:28|WEEKLY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|60.014818940993|18|6.2682001447998||0|0|0.02809|63.68|0.08271|71|0.082714926603153|71|50.88|0.36191|0.53466|0.37942676610235|0.6825035013903|450.64150758312|1099.3669527045|24492.308708055|0.529|0.353|0.29746|17|7|0.0081942743764172|0.089406553287982|80.699996948242|2024-03-10|-0.26786|2016-07-03|0.29121|2016-03-20
2024-04-13 23:41:30|WEEKLY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|2.9660567981789|19|0.12076016468723||0|0|0.07891|3.172|-0.10982|21|-0.10981734150826|21|26.59|0.00179|1.10557|0.025652362642449|-0.0012600336072875|115.61660860767|96.1644943257|140.45963063544|0.471|0.294|0.11898|17|5|0.0012911063829787|0.042814446808511|331|2021-11-21|-0.18041|2020-03-15|0.16268|2022-10-30
2024-04-13 23:41:31|WEEKLY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|13.72251167498|56|1.4242466729819|0.2636|1|1|0.26355|16.9|-0.07298|24|-0.072979496002103|24|11.22|-0.42529|0.05034|0.03136054306959|0.063530394350475|33.960017389558|115.63914426953|1358.4117002756|0.585|0.403|0.05724|159|15|0.039087308319739|0.05034844480696|19.780000686646|2017-04-23|-0.98496|2005-01-09|68.52215|2005-01-16
2024-04-13 23:41:32|WEEKLY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|45.45445358047|2|2.6235150917071|0.0214|1|2|0.00954|52.9|-0.01946|31|-0.1594406785554|2|32.55|-0.03681|0.22435|-0.10324829812504|-0.12419655957111|23.696534521074|24.166820854911|19.69984797466|0.455|0.364|0.22845|11|2|0.00070718662952646|0.057235459610028|529|2017-12-10|-0.90038|2017-12-17|0.14656|2018-02-18
2024-04-13 23:41:32|WEEKLY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|-27.69914278518|1|1.079714249011||1|0|0|24.2|0.10301|21|0.10300821211803|21|39.62|0.16123|0.23369|0.38220758760928|0.38220758760928|1308.1698556569|1308.1698556569|689.45871306813|0.423|0.423|0.19715|26|5|0.0031853203883495|0.072128601941748|29.799999237061|2015-05-17|-0.21237|2020-03-22|0.20701|2020-03-29
2024-04-13 23:41:34|WEEKLY|05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|116.84604530461|12|2.6179851527756|0.1328|1|2|0.01338|125|-0.059|43|-0.059000652731838|43|40.92|0.2339|0.34432|0.17723399857442|0.24670820938743|216.39230118748|281.00853699529|321.3367483208|0.48|0.36|0.22367|25|8|0.003775415860735|0.07013412959381|256.20001220703|2007-05-20|-0.87478|2010-10-31|0.27578|2020-03-29
2024-04-13 23:41:35|WEEKLY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|-100.62526178848|2|6.9917546924326|-0.0252|-1|1|-0.02516|79.45|-0.10817|7|-0.10817032636161|7|31.57|-0.05494|0.0168|-0.02313230321136|0.036508168952454|66.503612096456|110.36925615966|184.76743476335|0.643|0.429|0.19866|14|8|0.0023077878103837|0.060333927765237|140|2021-09-05|-0.21127|2020-03-15|0.18857|2020-02-16
2024-04-13 23:41:36|WEEKLY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|109.00860156703|22|6.9720573960671|0.3851|1|2|0.31504|124.6|-0.25862|7|-0.25861514670453|7|32.96|0.02535|0.12444|0.10045540907877|0.18135668931166|16.292274514204|27.187941161392|107.41379178804|0.49|0.306|0.19056|49|16|0.0023141136919315|0.056726540342298|1690|2007-01-07|-0.95029|2017-03-12|0.34858|2006-11-26
2024-04-13 23:41:37|WEEKLY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|100.26982112991|21|6.0112467122751|0.0623|1|1|0.06231|107.4|0.31442|42|0.31441632072977|42|67.86|0.04639|0.17803|0.079220762964962|0.18121476332779|120.5651471995|137.75253042|160.29850974012|0.429|0.286|0.14599|7|3|0.001573595959596|0.050514323232323|231.19999694824|2021-08-15|-0.14919|2020-03-15|0.24523|2020-11-29
2024-04-13 23:41:37|WEEKLY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|44.290161927443|11|2.7866125636957|0.1719|1|2|0.07114|52.25|-0.26813|13|-0.26813093818396|13|35.56|-0.06814|0.06145|-0.044737526850845|0.0087910418373913|74.525688479186|93.780752603798|229.1666743351|0.444|0.333|0.19232|9|2|0.0037594545454545|0.073625484848485|132.89999389648|2021-10-31|-0.19176|2020-03-15|0.23484|2020-03-22
2024-04-13 23:41:39|WEEKLY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|44.407674702282|22|3.3683716069684|0.028|1|1|0.02805|46.18|0.67753|91|0.13928810356875|75|39.05|0.11012|0.20097|0.24888797677075|0.31961652835756|5575.1714404318|6383.8364286195|2099.090877466|0.605|0.465|0.17454|43|19|0.0034934941176471|0.062796552941176|170.60000610352|2022-01-09|-0.49444|2010-03-21|0.85578|2009-05-17
2024-04-13 23:41:40|WEEKLY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|80.924860726486|22|7.3717880005773|0.426|1|1|0.42601|95.4|-0.25966|10|-0.2596624808964|10|37.14|0.21131|0.28325|0.43032996539563|0.46054538027797|325.77327845523|243.17245794162|225.37207039734|0.571|0.429|0.26518|7|3|0.0046781138790036|0.08223024911032|176.89999389648|2021-11-28|-0.33181|2020-03-15|0.18998|2020-04-12
2024-04-13 23:41:41|WEEKLY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|138.72918599164|18|13.069894580754|-0.1581|1|1|-0.1581|150.7|-0.16057|36|-0.16056744861299|36|31.83|0.01537|0.16464|0.021907903215521|0.088070415349235|23.143519544205|88.966504091382|110.16081402515|0.415|0.341|0.29643|41|9|0.0028512481089259|0.093703229954614|421.89999389648|2007-06-10|-0.46759|2017-09-17|0.62857|2022-05-22
2024-04-13 23:41:42|WEEKLY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1232.9254081704|18|85.774863943188|0.1109|1|1|0.11085|1423|-0.2235|9|0.039721946375372|46|12.66|0.03818|0.09739|0.081181864649842|0.13277221672208|8249.3302371435|22129.693426412|15603.070371231|0.601|0.399|0.09827|143|27|0.0045505634573304|0.063813309628009|1950|2020-02-23|-0.38404|2020-03-22|0.51445|2020-04-12
2024-04-13 23:41:43|WEEKLY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|517.88160106988|7|26.956132976707|0.0729|1|2|0.03898|581|-0.14786|9|0.33414043733355|57|34.59|0.05746|0.10261|0.11844526032838|0.19357948161041|1138.9426364775|2063.6788990613|2605.381255056|0.644|0.424|0.14359|59|24|0.0023180850024426|0.048111929653151|616.5|2024-04-14|-0.24121|1992-10-25|0.25834|2009-03-15
2024-04-13 23:41:45|WEEKLY|05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|-1666.9030500028|50|160.01769147227||0|0|0.47955|1145|-0.19227|23|-0.19227498374277|23|36.57|0.51346|0.58543|0.8982571066946|1.1779566707377|923.91207256616|1095.953400337|781.56996587031|0.643|0.5|0.20757|14|4|0.0053011051693405|0.082167629233512|3366|2021-09-12|-0.19643|2019-02-10|0.34375|2017-07-30
2024-04-13 23:41:45|WEEKLY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|-85.943555531574|1|5.5111852280541||1|0|0|67.48|-0.05532|21|-0.05531903139707|21|32.32|0.03714|0.10611|0.16137785594544|0.26888505658539|825.48953159728|727.99334846707|507.36843901658|0.571|0.321|0.24736|56|25|0.0023933922651934|0.072072657458564|274.30999755859|2007-07-15|-0.25675|2016-05-01|0.39322|1992-11-22
2024-04-13 23:41:46|WEEKLY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|40.774741223975|6|2.3660202746477||0|0|-0.04028|46.7|0.3442|95|-0.04159133682329|14|33.27|0.05157|0.10181|0.06100103624629|0.14674298456062|151.46331046209|411.05925601527|1667.8571985084|0.622|0.378|0.20088|37|18|0.003573567961165|0.066706213592233|90.199996948242|2022-05-01|-0.29754|2022-10-02|0.59524|2008-10-19
2024-04-13 23:41:47|WEEKLY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|654.60563608317|73|35.043309175049|0.9766|1|2|0.92828|769|1.32626|84|1.3262641916966|84|37.47|0.05132|0.10316|0.1817569556353|0.23737654256403|344.17349078106|319.46992894613|1122.6277372263|0.579|0.421|0.17044|19|8|0.0039107270408163|0.056117193877551|773.5|2024-04-07|-0.19421|2011-09-11|0.17647|2011-10-30
2024-04-13 23:41:48|WEEKLY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|62.937466024525|21|5.732609942033|0.1742|1|1|0.17421|73.2|0.0238|16|0.047228617411197|26|43.78|0.57608|0.71512|0.97371759172266|1.486949925746|1316.2282006018|1476.5478371413|1801.890493188|0.667|0.444|0.28332|9|5|0.0091432608695652|0.090163429951691|179.80000305176|2021-10-24|-0.24284|2022-05-01|0.31334|2022-11-13
2024-04-13 23:41:50|WEEKLY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|-71.686412219302|94|7.2862363526796||0|0|0.71006|52.45|-0.55045|16|-0.55044732445244|16|47.1|0.66082|0.91205|1.0281956504893|1.8756764599919|2759.2979398519|2564.623887637|102.81894396631|0.75|0.4|0.41325|20|8|0.0052228792270531|0.15027853140097|724|2021-01-31|-0.3466|2008-10-12|0.85187|2009-08-09
2024-04-13 23:41:51|WEEKLY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-60.130403859251|127|9.242103062536|0.9145|-1|1|0.91449|57.55|2.52793|79|2.5279333562022|79|30|0.20208|0.37637|0.40653857912574|0.676141891949|312.51728798516|415.8888252308|33.069010883603|0.75|0.5|0.2467|8|4|3.2158469945356E-5|0.10002538251366|878|2021-09-26|-0.39342|2022-07-24|0.57895|2018-09-16
2024-04-13 23:41:51|WEEKLY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|-59.491826567675|38|2.1232116087856|0.0268|-1|1|0.02685|58|-0.05041|32|0.10024197705642|111|46.78|0.05882|0.11303|0.14406356099584|0.22170236886351|769.72079756071|1065.2497671173|910.08941912361|0.656|0.438|0.18317|32|19|0.0022255280312907|0.057128389830509|68.849998474121|2023-03-26|-0.24669|1995-11-19|0.27026|2001-01-07
2024-04-13 23:41:53|WEEKLY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|125.91486234766|14|4.4283782001929||0|0|0.03738|136|-0.15|43|-0.045226142854852|16|36.43|0.0133|0.05165|0.011006621889117|0.043934608533986|91.622249143455|119.59609523836|626.15103268618|0.714|0.333|0.14803|21|11|0.0030152827763496|0.05215235218509|142.69999694824|2022-02-13|-0.27841|2020-03-15|0.1768|2009-05-10
2024-04-13 23:41:53|WEEKLY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|-21.92856297165|48|0.82618772079495|0.2791|-1|1|0.27911|19.19|0.00453|42|0.0045283335559774|42|33.09|0.11399|0.18001|0.23372311603249|0.36869426692146|2184.4197627812|2628.56037268|1900.0000708174|0.556|0.352|0.19814|54|21|0.0030373446019629|0.06335272082879|85|2000-03-12|-0.29479|1998-10-11|0.40018|2008-03-23
2024-04-13 23:41:56|WEEKLY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|43.505666079814|20|2.1207474998288|0.3818|1|2|0.33679|48.98|-0.15293|18|0.22183777035713|39|33.56|0.04218|0.11799|0.1437984664199|0.23319936566436|545.9008395963|1069.5569226043|1427.988297054|0.512|0.372|0.20854|43|14|0.0032433378932968|0.070996908344733|50.439998626709|2024-03-24|-0.26149|2020-03-15|0.36609|1997-02-09
2024-04-13 23:41:57|WEEKLY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|283.90057867107|21|18.544840890159||0|0|0.27393|327.4|-0.17691|30|-0.17690882335117|30|40.21|0.06932|0.15241|0.16719599094176|0.31099688517552|532.93379124901|2505.4576802578|468.31637354631|0.59|0.41|0.2095|39|12|0.0024648173803526|0.067189641057935|489.20001220703|2021-08-08|-0.54725|2003-03-02|0.54975|2003-05-11
2024-04-13 23:41:58|WEEKLY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|33.262561260518|38|1.2253583833663||0|0|0.03432|35.56|-0.09969|18|-0.099685327145414|18|33.31|0.0317|0.09687|0.026078079692336|0.06698089983953|108.45580828224|125.7502385964|112.73857580281|0.385|0.308|0.16958|13|4|0.0011887234042553|0.052183191489362|43.419998168945|2021-11-21|-0.21729|2020-03-15|0.22739|2016-12-11
2024-04-13 23:41:58|WEEKLY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|-26.232726423602|38|1.8798027727054|0.3225|-1|1|0.32254|20.92|-0.02181|25|-0.02180755627027|25|46.5|0.04735|0.12379|0.040025881707097|0.12983843549796|103.36864570191|134.14221012719|144.27586259513|0.5|0.375|0.26818|8|3|0.0027145476772616|0.077089731051345|49.240001678467|2021-11-14|-0.44316|2020-03-22|0.37649|2020-04-12
2024-04-13 23:41:59|WEEKLY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|-87.235196310271|5|3.9655582064358||0|0|0.00863|74.7|-0.06427|33|0.01461566020482|16|43.77|0.15331|0.20002|0.24956851766078|0.4500545899536|609.22560627055|1095.2661025416|820.87905293227|0.615|0.385|0.19759|26|12|0.0028990455341506|0.064795464098074|110.80000305176|2021-11-21|-0.24|2008-10-12|0.24623|2009-09-13
2024-04-13 23:42:01|WEEKLY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|-512.23855050155|1|57.646182483266||1|0|0|295|-0.28084|17|-0.28083863671093|17|50.11|0.2738|0.43243|0.15228823022771|0.31392123393009|169.44896567496|295.54932982584|1695.4023360198|0.556|0.333|0.32877|18|8|0.0063888802660754|0.10532932372506|1149|2021-09-26|-0.30802|2016-01-17|0.88406|2015-01-11
2024-04-13 23:42:02|WEEKLY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|27.528107829048|23|1.5365677275795|0.2533|1|2|0.15447|30.12|-0.26528|6|0.081938059346054|23|23|0.01101|0.07139|0.041386035460616|0.12760631725235|116.02087526808|198.21732915494|147.72164835139|0.526|0.368|0.1451|19|5|0.0018458387799564|0.045293529411765|40|2021-09-12|-0.14658|2021-09-19|0.24327|2022-11-13
2024-04-13 23:42:03|WEEKLY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|270.55164879732|15|11.856552566424||0|0|0.07365|297.4|-0.17026|11|-0.093499798815126|13|35.49|0.0014|0.04336|0.055447587949968|0.17090533102019|152.34639884423|450.07364301842|1494.4723597862|0.667|0.359|0.15786|39|21|0.0025695350500715|0.051296673819743|335.60000610352|2022-08-28|-0.17956|2022-09-25|0.18605|1999-12-12
2024-04-13 23:42:04|WEEKLY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|21.35860932621|17|1.4599174119452|-0.0344|1|1|-0.03436|24.73|0.16958|49|1.218241113437|85|37.93|0.074|0.14857|0.12471638435277|0.2350438850366|193.90768530196|258.2827123712|84.399846558066|0.667|0.4|0.2585|15|7|0.001570188034188|0.083328085470085|44.400001525879|2022-10-16|-0.32848|2020-03-15|0.27286|2023-12-24
2024-04-13 23:42:05|WEEKLY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|-42.444811165879|45|3.402403878642|-0.0185|-1|1|-0.01847|35.3|-0.41748|10|-0.41747899416114|10|48.2|0.44166|0.58557|-0.14049443392903|-0.18631580061999|48.644175739438|48.792015546544|50.428570338658|0.4|0.3|0.35975|10|4|0.0016187262357414|0.11033079847909|433.5|2020-06-21|-0.42038|2015-01-11|0.43333|2020-04-12
2024-04-13 23:42:06|WEEKLY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|195.22703861218|22|11.624322497113|0.2817|1|2|0.21379|228.8|-0.3018|18|-0.097819295627677|23|35.4|0.01871|0.08206|0.025847647077559|0.018748127431926|111.13079441968|111.1665387193|202.92683197495|0.64|0.4|0.22847|25|14|0.0022561479028698|0.076172317880795|325|2022-01-02|-0.24486|2008-11-23|0.38965|2008-11-30
2024-04-13 23:42:07|WEEKLY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|1315.7767950073|8|129.1169614978|0.0097|1|2|-0.07232|1565|-0.26576|21|-0.26575809199319|21|43.45|0.47589|0.67198|0.82353745995153|1.1790553945775|706.84801515671|809.35993281092|215.86206896552|0.636|0.455|0.25557|11|6|0.0055585154639175|0.10678249484536|2523|2018-06-10|-0.64472|2019-04-14|0.4497|2020-07-26
2024-04-13 23:42:08|WEEKLY|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|-38.067652200577|22|2.0050392714986||0|0|0.38811|35.52|0.01204|2|0.01204372434804|2|11.6|0.07442|0.20711|0.20516515929825|0.27675124148649|1720.2588805838|2057.4456391053|358.78789723668|0.525|0.4|0.07983|40|3|0.0059302886597938|0.026993154639175|268.64999389648|2020-02-23|-0.28971|2020-08-30|0.38138|2015-04-19
2024-04-13 23:42:08|WEEKLY|05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP|31.908994628932|36|0.36422318845758|0.1814|1|2|0.00985|32.82|0.16618|51|0.16617799012803|51|34.02|0.05361|0.11195|0.17423703919641|0.28305277343535|1995.5966183226|3552.4816297363|1657.5757261953|0.491|0.333|0.18216|57|19|0.0027585612968592|0.064674640324215|49.209999084473|2015-08-23|-0.30281|2008-12-07|0.39344|1988-01-24
2024-04-13 23:42:09|WEEKLY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|133.34902129688|14|5.0097042486083||0|0|-0.01056|142.48|-0.10523|10|0.56375771109438|89|25.27|-0.00362|0.04327|0.043287319253522|0.14736157168959|126.29314668742|184.75549291383|255.56949906285|0.6|0.333|0.10082|15|7|0.002833137755102|0.035736403061225|156.80000305176|2022-01-16|-0.16968|2020-03-15|0.10499|2020-11-15
2024-04-13 23:42:11|WEEKLY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|166.0917783234|22|10.840900908491|0.0818|1|2|0.02151|185.2|0.24059|57|0.24059194036568|57|31|-0.10681|-0.00988|0.24059194036568|0.24059194036568|124.059|124.059|178.24831013319|0.2|0.2|0.23501|5|0|0.0049660227272727|0.079934318181818|204.60000610352|2024-03-24|-0.15886|2022-03-06|0.21545|2021-02-07
2024-04-13 23:42:12|WEEKLY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|-449.33683812245|49|37.310991876769|0.3208|-1|1|0.32079|343|-0.37842|14|-0.37841765689563|14|43.35|0.49964|0.7588|0.93301004131273|1.3548304953346|15105.507010903|9360.6297882822|1429.1666666667|0.654|0.423|0.34644|26|11|0.0055938212765957|0.1031666212766|7770|2018-03-18|-0.44888|2018-12-23|0.99434|2020-04-12
2024-04-13 23:42:13|WEEKLY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|-661.95068553635|92|23.784453090709||0|0|0.07|651|-0.15688|16|-0.15688045769347|16|20.79|0.80996|1.01303|2.3148314779218|2.886645542738|1088.9477891612|1059.7206924631|236.72727272727|0.357|0.286|0.21985|14|3|0.021957146596859|0.056804659685864|4109.669921875|2018-01-21|-0.87545|2018-04-29|7.97735|2017-12-31
2024-04-13 23:42:13|WEEKLY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|-2.0622946182341|2|0.10293152462942||0|0|-0.03162|1.762|-0.01629|53|-0.016289669272652|53|46.81|0.12025|0.20607|0.19982409415862|0.24226788416033|904.67263396536|717.31184774284|59.187099961134|0.654|0.462|0.17666|26|6|0.00058623973727422|0.062339129720854|3.2620000839233|2000-12-10|-0.32673|2012-05-20|0.20213|2012-08-12
2024-04-13 23:42:14|WEEKLY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|-1378.1491580269|32|146.38305267564||0|0|0.41719|936|-0.01739|47|0.8531781557744|76|37.73|0.13079|0.23446|0.28574053865146|0.56868542001642|188.90863028759|511.25836358269|404.31965442765|0.5|0.318|0.22546|22|9|0.0030332055749129|0.070173786295006|2835|2021-09-26|-0.34493|2019-02-03|0.29276|2010-09-05
2024-04-13 23:42:16|WEEKLY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-251.1738895107|56|19.024630345528||0|0|0.37682|188.2|-0.19595|12|-0.19595315470584|12|28.48|0.0044|0.1708|0.23650123381676|0.2925728049649|1936.9448549872|1994.0064859483|36.192307105431|0.619|0.476|0.17792|42|10|0.0044643325339728|0.069654884092726|825|2000-10-08|-0.625|2002-12-29|6.2|2003-10-19
2024-04-13 23:42:17|WEEKLY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|2.1246016414306|22|0.077819526453586|0.133|1|2|0.10753|2.266|-0.13604|35|-0.0073878786036879|17|40.89|0.01858|0.0765|0.012262089327209|0.15755869920858|87.74625418661|217.0619582616|202.68336051618|0.405|0.162|0.18677|37|12|0.0013994328552803|0.061593272490222|4.0739998817444|2007-04-22|-0.25065|2008-10-12|0.40756|1998-10-18
2024-04-13 23:42:18|WEEKLY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|62.468862125766|19|6.0459012368063||0|0|-0.01621|77.08|-0.23929|10|-0.23929169133577|10|31|-0.88729|0.76145|0.11019830405853|0.11019830405853|139.61377822045|139.61377822045|248.72540303434|0.364|0.364|0.28436|11|2|0.024388245125348|0.084523621169916|464.57998657227|2018-01-07|-0.86676|2018-08-12|8.25907|2017-12-17
2024-04-13 23:42:19|WEEKLY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|-4.5459004385341|54|0.23078198964782||0|0|0.15644|3.92|0.00432|22|0.004322451167732|22|31.73|0.01925|0.09237|0.044626735500406|0.098253033386563|127.01383347332|351.91282500472|15.17815047159|0.554|0.357|0.23685|56|21|0.00092145901639344|0.082670551912568|77.765998840332|2008-05-25|-0.3211|2015-09-27|0.4722|2015-10-11
2024-04-13 23:42:20|WEEKLY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|95.876014660994|18|6.3192342488031|0.1834|1|1|0.18341|98.85|-0.09792|20|0.30162533512392|39|16.95|-0.0341|0.04268|0.051819500876411|0.1534118670163|159.88205321795|310.59152393304|572.04857954963|0.714|0.429|0.12395|21|8|0.0057203217158177|0.043878793565684|120.19999694824|2024-03-17|-0.14801|2022-03-06|0.1633|2020-11-22
2024-04-13 23:42:21|WEEKLY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|56.041769133163|9|3.3149686496997|0.0761|1|1|0.07611|63.275|-0.07754|8|-0.077537989550901|8|24.32|-0.04206|0.03054|-0.034560080426523|-0.019477444248345|58.658108453649|76.224841464619|89.088349407249|0.579|0.421|0.16123|19|9|0.00077089361702128|0.050965744680851|126.30000305176|2021-05-09|-0.24832|2020-03-15|0.23545|2016-02-21
2024-04-13 23:42:22|WEEKLY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|-40.861404130754|35|1.85459446079|0.001|-1|1|0.00098|40.72|-0.00485|29|-0.0048483603048288|29|12.99|0.05221|0.09938|0.11283927653967|0.16791921696034|8357.3898343911|9525.4278517951|5090.000076741|0.606|0.4|0.07655|155|25|0.00295841796875|0.0516727734375|60.150001525879|2018-05-27|-0.2794|2008-11-23|0.53165|2002-10-20
2024-04-13 23:42:23|WEEKLY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|42.006429034483|22|5.3838960979494|-0.0962|1|1|-0.09623|43.11|0.44302|53|-0.14571907519554|25|26.82|0.04658|0.18439|0.25329031495368|0.48258667159035|222.67449732446|376.32835950734|431.01380958951|0.636|0.364|0.3158|11|4|0.0072901582278481|0.10094405063291|120.80000305176|2022-09-11|-0.176|2020-09-06|0.34556|2023-11-19
2024-04-13 23:42:24|WEEKLY|05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP|111.4051541023|4|4.5725473128142|-0.0684|1|1|-0.06841|121.2|0.3669|53|0.36690224930542|53|31.36|0.07506|0.09787|0.10367588694028|0.10769932732455|173.14124815874|144.45242661395|175.97095745661|0.545|0.364|0.11944|11|6|0.0022759770114943|0.041592212643678|131.5|2021-09-05|-0.18626|2020-03-15|0.12746|2020-06-07
2024-04-13 23:42:24|WEEKLY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|225.67238793301|17|17.787803282872||0|0|-0.04398|265.2|0.34265|62|-0.032894736842105|78|30.08|0.02873|0.17037|0.15882136071044|0.28724865535587|881.85671305051|2082.7203797966|114.13324647548|0.604|0.358|0.26031|53|17|0.0033127701863354|0.087063670807453|999|2021-01-03|-0.31132|1997-05-25|1.38554|1999-12-05
2024-04-13 23:42:26|WEEKLY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|-110.77659325739|71|10.108937693015|0.5157|-1|1|0.51571|94|-0.30679|4|-0.30678569248744|4|48.5|0.0355|0.03951|-0.30678569248744|-0.30678569248744|69.321|69.321|20.888888888889|0.5|0.5|0.42833|2|2|-0.0069295209580838|0.10567694610778|521.59997558594|2021-02-14|-0.33524|2023-01-22|0.23709|2022-06-05
2024-04-13 23:42:27|WEEKLY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|3.7028780091906|40|0.23683662089395|0.4837|1|2|0.45051|4.25|-0.31982|17|0.23519497890601|20|25.35|-0.07892|0.00176|-0.11275601444055|-0.084090212865681|29.847461760511|49.103911342847|53.166868726588|0.529|0.412|0.22666|17|4|0.00054344680851064|0.08138414893617|8.6324996948242|2015-07-26|-0.36649|2020-10-11|0.19355|2020-11-22
2024-04-13 23:42:28|WEEKLY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|168.24629080911|11|9.3179020463776||0|0|0.07473|195.6|-0.13892|32|0.019132652688851|30|45.31|0.11965|0.16704|0.38481839544349|0.48956680109574|485.34751068471|563.64973136609|958.82357726048|0.462|0.385|0.2053|13|4|0.0046084474123539|0.061011085141903|235|2021-08-01|-0.18799|2020-03-15|0.20844|2014-10-26
2024-04-13 23:42:28|WEEKLY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-32.875969147743|14|1.4836563190028||0|0|0.08191|28|-0.02874|26|-0.028735787468097|26|21|-0.02128|0.01562|-0.026302254913575|-0.032086011302643|82.427664578058|84.71472968684|66.50831594973|0.7|0.5|0.08893|10|5|-0.0011151121076233|0.041288565022422|86.400001525879|2020-03-01|-0.20373|2022-03-06|0.14136|2020-03-22
2024-04-13 23:42:29|WEEKLY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|7.159356118231|31|0.27021455732022|0.5143|1|1|0.51434|7.92|-0.17793|26|-0.049162653211283|18|16.15|-0.04652|-0.00162|-0.025593366786726|0.011082189284008|66.455810795308|105.51965534389|147.8991605618|0.481|0.333|0.12453|27|8|0.0019286909871245|0.047041394849785|8.1149997711182|2024-04-14|-0.25831|2020-03-15|0.19799|2024-02-18
2024-04-13 23:42:31|WEEKLY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|168.15204901672|18|15.804385294985|0.2035|1|2|0.10466|194.2|-0.18684|7|-0.18683503548609|7|30.2|0.04486|0.10237|0.080181871066546|0.12078317349225|146.8459911811|157.09194003353|62.622171898724|0.467|0.333|0.17807|15|4|0.00028378723404255|0.064517765957447|1797.2600097656|2017-12-03|-0.27097|2020-03-15|0.23131|2020-06-07
2024-04-13 23:42:31|WEEKLY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|-302.10065788266|50|12.904936420856||0|0|0.06451|288.6|0.16591|65|0.16591078187394|65|26.25|-0.00754|0.03482|0.015708556593702|0.070548981482203|106.82512548341|141.28832147355|107.91685895057|0.625|0.375|0.16061|16|8|0.0012305756929638|0.050263518123667|416.60000610352|2019-12-22|-0.25361|2020-03-15|0.2292|2020-06-07
2024-04-13 23:42:32|WEEKLY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|7.7513959459436|36|1.0482231817611|0.1259|1|1|0.12588|8.765|0.29167|70|0.29166670951968|70|59|0.20551|0.37227|0.45592442564808|0.45592442564808|209.27379006|209.27379006|104.34524692105|0.4|0.4|0.2913|5|2|0.0021726666666667|0.097260454545455|33.599998474121|2021-11-28|-0.20779|2020-03-15|0.26677|2023-11-05
2024-04-13 23:42:33|WEEKLY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|32.566519963405|18|3.6688399181081||0|0|-0.05732|39.14|-0.20786|14|-0.20785781949053|14|49.14|0.30794|0.4601|0.6443665012999|0.76124307532114|489.13773370121|378.08039768517|303.41085695402|0.571|0.429|0.2804|7|3|0.0045376177285319|0.082932603878116|99.800003051758|2021-09-05|-0.2211|2022-04-10|0.16244|2020-11-08
2024-04-13 23:42:33|WEEKLY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-1.4991786952663|27|0.082977183444417|0.318|-1|1|0.31805|1.279|0.02207|10|0.022070803690178|10|41.19|0.06338|0.13148|0.027546482921105|0.00108137852135|96.859324545138|80.248267288021|14.324113093022|0.531|0.313|0.20456|32|13|6.7909226190476E-5|0.071048236607143|15.151000022888|2007-01-21|-0.37319|2013-01-20|0.39343|2012-02-26
2024-04-13 23:42:36|WEEKLY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|9.386698166034|15|0.30179135097527|0.1727|1|1|0.17265|10.12|0.03685|19|0.036852522027164|19|29.15|0.01715|0.04486|0.065926551869838|0.069191672928191|169.90525437294|141.21855186503|171.23519707011|0.769|0.462|0.16522|13|9|0.0022638676844784|0.048919338422392|10.414999961853|2024-03-31|-0.22385|2020-03-22|0.18696|2020-04-12
2024-04-13 23:42:36|WEEKLY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|54.377094555221|20|3.2971850575538|0.4292|1|2|0.35242|63.05|-0.05714|19|0.23371649919826|38|31.13|0.02467|0.10797|-0.0022656344136139|0.045460447696978|62.391185143572|123.09320639301|259.03861479786|0.613|0.355|0.23283|31|14|0.0026207520325203|0.078550691056911|66.199996948242|2024-03-24|-0.23725|2020-03-15|0.3116|2020-10-04
2024-04-13 23:42:37|WEEKLY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|311.24582760177|18|16.75139079941|0.2206|1|2|0.18842|364.25|-0.10794|22|-0.10794095415069|22|21.57|-0.07543|0.03164|-0.042231907565745|-0.020163080261149|48.67895706633|71.139467550079|167.03237035297|0.571|0.476|0.15661|21|6|0.0024117872340426|0.054420531914894|447|2021-11-07|-0.20749|2020-03-15|0.2318|2021-04-18
2024-04-13 23:42:38|WEEKLY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|4.3965912076115|6|0.31602260433795|0.0756|1|2|0.04449|5.165|-0.2301|12|0.040430173763675|4|9.27|-0.03154|0.14828|0.063017150077439|0.30847819568275|42237.017365769|31688.526490003|0.18446428435189|0.516|0.341|0.15794|91|7|0.010504016489988|0.10459703180212|7782.5|2007-04-29|-0.78607|2001-09-23|3.22882|2001-10-14
2024-04-13 23:42:39|WEEKLY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|31.977949132425|14|1.7265541103744|0.221|1|2|0.16038|34.44|-0.22594|11|0.009930524776592|67|35.15|0.00069|0.04193|0.0072153151149489|0.065504082220381|96.756359425735|124.99852650406|239.16666346568|0.385|0.308|0.18355|13|3|0.0027392978723404|0.057902234042553|38.200000762939|2024-03-31|-0.18833|2020-03-15|0.13399|2020-03-29
2024-04-13 23:42:41|WEEKLY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|825.90491540108|14|50.638525990028|0.4279|1|2|0.35764|917.9|0.25497|37|0.25497474554699|37|23.26|-0.49096|0.37528|-0.70388935301562|0.095749142552919|-481.21068789574|161.97065538225|388.0363612649|0.579|0.368|0.20054|19|5|0.019037846153846|0.060835516483516|3691.2199707031|2017-12-24|-0.88442|2018-04-29|7.71685|2017-12-10
2024-04-13 23:42:41|WEEKLY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|12.59804245007|55|1.1430872077586|0.6785|1|2|0.36618|15.11|-0.13035|10|-0.13034620903765|10|16.62|0.02159|0.13575|0.19885637141547|0.21411028557225|514.2775148712|382.79783869282|583.58243534324|0.571|0.429|0.14603|21|3|0.0074628535980149|0.075173076923077|26.75|2018-09-02|-0.3908|2019-08-11|0.56215|2023-04-02
2024-04-13 23:42:42|WEEKLY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|-316.01474228714|54|27.872554204991|0.1066|-1|1|0.10661|238|-0.37526|21|-0.37525652651512|21|35.5|0.06032|0.12302|-0.051432527889436|-0.031781292787185|59.415568683369|72.306119223462|77.650897226754|0.6|0.4|0.28324|10|6|0.0011332843137255|0.087852696078431|1190|2021-09-12|-0.34169|2020-03-22|0.30872|2022-11-13
2024-04-13 23:42:43|WEEKLY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|-26.798042867583|5|1.2024127763515|-0.0033|-1|1|-0.00331|24.24|-0.08899|15|-0.088989463409329|15|40.53|0.10322|0.17471|0.067210961558621|0.07941165997998|235.90045375768|186.13253778627|638.23062533651|0.588|0.382|0.19725|34|17|0.0022261649782923|0.061956794500724|36.040000915527|2022-08-28|-0.22631|1998-10-04|0.19396|1998-10-25
2024-04-13 23:42:44|WEEKLY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|-724.25565280225|52|54.15139780395||0|0|0.22711|650|-0.21032|23|-0.21031793843941|23|32.61|0.1053|0.20207|0.12677165565371|0.15289658951464|541.32587642034|505.80580499082|376.8115942029|0.579|0.447|0.19884|38|11|0.0023461317829457|0.063955813953488|2560.0500488281|2021-09-12|-0.34426|2009-01-18|0.3133|2011-11-20
2024-04-13 23:42:45|WEEKLY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|333.17200833091|7|18.857592608717|0.0967|1|2|-0.04061|363.8|-0.29332|49|0.1746795073612|20|37.19|0.11362|0.17432|0.17805818099474|0.3072837023893|3971.3001774101|6032.5801728245|876.62647660956|0.745|0.426|0.16745|47|22|0.0020959350057013|0.049329868871152|396.39999389648|2024-03-17|-0.2905|2008-11-23|0.29915|1992-11-15
2024-04-13 23:42:46|WEEKLY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|313.52262474772|63|24.166189260255|0.0987|1|2|0.04318|374.5|0.06699|60|0.066985645933014|60|23.15|-0.02683|0.04245|0.052918978433802|0.10171140543603|146.9251888085|259.20646094672|447.21758962694|0.424|0.364|0.12725|33|4|0.0025355447941889|0.051804188861985|569.59997558594|2021-07-04|-0.13934|2020-03-29|0.17463|2008-09-28
2024-04-13 23:42:47|WEEKLY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|-11.066414640684|7|0.45854783512929|-0.0993|-1|1|-0.09927|10.52|-0.059|58|-0.058997087214219|58|25.78|-0.04396|-0.00097|-0.071627982006733|-0.040696235930643|39.157309568505|73.506883273693|67.360334574652|0.611|0.333|0.1771|18|12|0.00016214893617021|0.05578514893617|15.772500038147|2015-04-19|-0.21314|2020-03-15|0.20705|2015-10-11
2024-04-13 23:42:48|WEEKLY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|41.503508398077|18|1.3154974549542|0.1233|1|2|0.10926|45.025|0.02953|15|0.029530941550575|15|21.52|-0.00915|0.03621|-0.0098074956415301|0.033329383391962|78.048681170088|124.33235737948|136.54407851811|0.667|0.429|0.13845|21|8|0.0015468230277186|0.045576908315565|59.912998199463|2017-11-05|-0.21927|2020-03-15|0.23182|2020-11-15
2024-04-13 23:42:49|WEEKLY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|123.06802098862|19|5.748374342837|-0.0816|1|1|-0.08163|123.75|0.03543|38|0.02975811099163|20|30.13|0.01271|0.03669|0.037211473870461|0.083657235104296|125.01629939046|136.30225898357|102.27272727273|0.467|0.267|0.12066|15|7|0.00068276595744681|0.043135425531915|203.80000305176|2020-02-16|-0.21176|2020-03-15|0.12181|2020-03-29
2024-04-13 23:42:50|WEEKLY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|315.60233351695|8|17.365892896695|0.146|1|1|0.14605|364.1|-0.12397|24|-0.12397429204729|24|22.05|-0.06884|-0.02075|-0.081528185109671|-0.040445327573317|32.229501442374|62.91193165913|117.95414107423|0.524|0.381|0.18932|21|9|0.0014859361702128|0.058298319148936|441.70001220703|2018-06-10|-0.2309|2020-03-15|0.16527|2016-11-13
2024-04-13 23:42:51|WEEKLY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|208.36997854166|22|14.803167724036|0.2439|1|2|0.16337|235|-0.18265|29|-0.18265124580871|29|34.69|0.13946|0.22248|0.45097943276946|0.79620731818223|449.01542907266|511.23002151031|895.23809523809|0.538|0.308|0.24526|13|6|0.0060566949152542|0.079839216101695|468.5|2022-01-02|-0.21429|2020-03-15|0.20455|2020-04-12
2024-04-13 23:42:52|WEEKLY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|154.91142417304|42|7.9795273101595|0.3588|1|1|0.35882|182.15|-0.16921|8|0.16533119677418|28|24.53|-0.53908|0.445|-0.7598671210857|-0.088178433123633|-140.24768454053|48.306150307912|241.47800768509|0.706|0.412|0.29671|17|10|0.019629563318777|0.085248209606987|1209.9699707031|2018-01-21|-0.89143|2018-04-29|8.29498|2017-12-17
2024-04-13 23:42:53|WEEKLY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|137.11836055887|24|13.397542923763|0.3964|1|1|0.3964|170.5|-0.25657|11|-0.25656651693223|11|42|0.13997|0.21432|0.023202171836538|0.016348859432764|79.622907047554|96.298301828922|172.95597163023|0.655|0.345|0.2626|29|15|0.0022187993553586|0.086785600322321|295.60000610352|2021-11-14|-0.25543|2002-12-15|0.31034|2009-05-24
2024-04-13 23:42:53|WEEKLY|05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP|4478.8365313219|27|7.0544895593729|1.974|1|2|1.89389|4500|3.17887|23|3.1788674305951|23|75.57|0.44335|0.56953|1.1079088040756|1.1079088040756|478.86399560781|478.86399560781|1116.7084364514|0.429|0.429|0.03596|7|0|0.0083035495495495|0.00099740540540541|4500|2021-10-17|-0.14211|2008-02-24|3.11331|2017-11-05
2024-04-13 23:42:55|WEEKLY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|1129.80030626|5|78.193917309797|0.0637|1|2|0.01659|1348|0.22614|59|0.22614283602127|59|54.67|0.04171|0.12018|0.18283003214615|0.37353754018269|141.5926159719|337.12527612358|657.56097560975|0.556|0.444|0.24256|9|2|0.0045549798387097|0.073731935483871|2350|2021-09-12|-0.11836|2018-11-18|0.20192|2020-04-12
2024-04-13 23:42:56|WEEKLY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|10.568144810577|3|0.50728511400375|-0.0004|1|1|-0.00042|11.97|0.06299|33|0.041564731555069|87|36|-0.09423|0.2424|-0.14716644252164|-0.20088459051602|22.603490098131|23.334540307895|31.018399118162|0.538|0.385|0.56857|13|6|0.00023170212765957|0.062794574468085|77.910003662109|2021-11-28|-0.80552|2017-06-04|0.17084|2022-05-15
2024-04-13 23:42:56|WEEKLY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|6.0870794215291|38|0.35231618081932||0|0|0.59432|6.795|0.02315|19|0.023150647682678|19|15.65|-0.07075|0.05977|0.0017057908415348|0.016424840594552|68.101477919026|89.664372509636|155.67723866187|0.609|0.435|0.11015|23|5|0.0028488413098237|0.043465591939547|8.1492004394531|2015-08-23|-0.41497|2020-03-22|0.2902|2020-11-29
2024-04-13 23:42:57|WEEKLY|05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP|-182.81452696062|61|11.317334791608||0|0|0.11436|172.7|-0.13495|10|-0.1349498148887|10|37.97|0.02422|0.12858|0.051368662829581|0.10436008119603|94.594846338892|134.41997452808|346.78714777915|0.6|0.4|0.20877|30|14|0.0021861884904087|0.068363678065054|477.70001220703|2018-06-17|-0.2996|2001-09-23|0.22414|2003-03-23
2024-04-13 23:42:58|WEEKLY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|-117.95910197339|5|6.0030337368162|0.0186|-1|1|0.01855|100.5|-0.0874|13|-0.087395210809612|13|47.43|0.19226|0.23869|0.36645639254233|0.59286907099954|534.45562181313|577.39507122862|1080.6451391272|0.571|0.357|0.1922|14|6|0.0042181886227545|0.05725745508982|192.60000610352|2021-11-21|-0.24628|2020-03-15|0.14024|2020-04-19
2024-04-13 23:43:00|WEEKLY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|513.83638198816|20|27.304539337281|0.4865|1|2|0.38979|599|-0.2643|6|-0.1728213556804|20|23.26|-0.35577|0.55037|0.012653538241447|0.088942051204673|89.928418693013|146.93847142083|132.69827383679|0.421|0.316|0.28496|19|5|0.025178720173536|0.06082694143167|2939.6899414062|2018-02-25|-0.93918|2018-05-06|11.00854|2018-02-25
2024-04-13 23:43:01|WEEKLY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-45.104315346686|10|7.7652350704755||0|0|0.32966|23.12|-0.53049|4|-0.53049275648906|4|24.83|-0.5598|0.39411|-0.78161667716697|-0.1135132959896|-324.61174869178|28.596543745767|9.161878454542|0.611|0.444|0.21415|18|7|0.01123149122807|0.074494320175439|2736.2399902344|2017-12-31|-0.89593|2018-04-29|7.26107|2017-12-24
2024-04-13 23:43:01|WEEKLY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|29.048293007684|37|1.2089243138233|0.0586|1|2|0.0349|30.84|-0.16013|20|-0.16012559875625|20|39.58|0.03051|0.08269|0.087482242035585|0.17234088018347|250.88888612303|318.47490667813|1238.5542182518|0.737|0.421|0.17864|19|11|0.0040331345177665|0.054367436548223|41.849998474121|2020-02-16|-0.2381|2020-03-15|0.23617|2020-03-29
2024-04-13 23:43:02|WEEKLY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|429.59265844609|18|29.939982219556|0.1204|1|2|0.05015|490|-0.41223|64|-0.3232282145942|6|43.81|0.10993|0.17321|-0.036870226305002|0.048237648438356|50.676365226901|99.144037175885|550.56179775281|0.429|0.19|0.21607|21|8|0.0026840234791889|0.058802849519744|594|2022-04-10|-0.28507|2011-04-17|0.32174|2010-09-26
2024-04-13 23:43:03|WEEKLY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|56.261027424263|11|4.3463239375992|0.1655|1|2|0.08873|68.1|-0.39933|14|-0.19892470655714|28|40.2|-0.27785|-0.18653|-0.063170113616574|0.077389229475611|64.608404288578|108.4421996|324.28570701962|0.8|0.4|0.27473|5|3|0.0071762559241706|0.086734312796209|71.550003051758|2024-03-31|-0.16056|2023-10-29|0.32146|2020-05-10
2024-04-13 23:43:05|WEEKLY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|-36.032833682253|48|2.9839161729526|0.4324|-1|1|0.43243|31.5|-0.19331|27|-0.1933139892705|27|34.8|0.17457|0.23174|0.20561507448488|0.20561507448488|178.47418006011|178.47418006011|29.193697455551|0.5|0.5|0.19579|10|3|-0.0015757215189873|0.065798278481013|179.85000610352|2017-05-14|-0.27529|2020-03-15|0.25243|2020-03-22
2024-04-13 23:43:05|WEEKLY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|-17.0511957259|5|0.63118804655462||0|0|0.00853|16.28|0.71472|108|0.71471791029629|108|26.5|-0.08773|-0.05008|-0.06612496185594|0.018419636362705|33.698500669265|81.413534087371|134.32343927695|0.556|0.333|0.21289|18|7|0.0021822869022869|0.073010478170478|19.618955612183|2022-12-11|-0.21204|2020-04-05|0.42048|2020-03-29
2024-04-13 23:43:06|WEEKLY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-229.72191904453|36|9.5208262072756|0.0852|-1|1|0.08518|206.2|-0.17254|25|-0.1725403856575|25|37.17|0.11982|0.20518|0.26221181099544|0.31878020328999|7630.8837074161|3839.4369832602|345.39362531507|0.574|0.407|0.17172|54|21|0.002158819784525|0.056365352595495|858|2007-11-04|-0.8|2010-07-25|0.53532|2000-09-10
2024-04-13 23:43:07|WEEKLY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|42.015165688596|20|1.895195388347||0|0|0.11767|48.63|0.16996|46|0.16996285673432|46|41|0.05953|0.16839|0.30170955610323|0.43961619001165|256.9793862655|289.39445969606|190.32821526451|0.364|0.273|0.15137|11|1|0.0022962340425532|0.053395957446809|49.979999542236|2024-03-03|-0.18239|2018-07-22|0.19874|2020-11-22
2024-04-13 23:43:08|WEEKLY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|103.22717764892|7|4.2396623247076|0.0572|1|2|-0.00446|111.7|-0.03073|27|-0.03073093464074|27|28.54|-0.48106|0.40569|0.0030091068486668|0.022511386966813|99.145642229234|107.18447808566|90.445341658496|0.385|0.308|0.17307|13|2|0.018696631299735|0.04931525198939|793.84002685547|2017-12-03|-0.87765|2018-04-29|7.87291|2017-12-24
2024-04-13 23:43:10|WEEKLY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|151.87323566569|20|9.3217256073254|0.3033|1|2|0.29002|166.8|-0.17193|15|-0.17192862613755|15|29.4|-0.12396|-0.06534|-0.11162698683793|-0.082342496695982|28.659697745988|52.351109559561|155.74230198711|0.667|0.467|0.21419|15|6|0.0025478260869565|0.067959543478261|227.5|2020-02-23|-0.375|2020-03-15|0.43413|2020-11-15
2024-04-13 23:43:11|WEEKLY|05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP|376.18480528301|34|11.28506775397||0|0|-0.01205|410|-0.36513|14|-0.18674698795181|22|32.67|-0.21528|-0.07869|-0.17848685071782|-0.07820160187114|35.295951145578|83.7924005|229.6918767507|0.556|0.222|0.24767|9|4|0.0038161773700306|0.0791774617737|424.79998779297|2022-12-18|-0.3443|2020-03-29|0.2785|2022-06-12
2024-04-13 23:43:11|WEEKLY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|-104.12258717825|5|2.7153232695726|-0.0158|-1|1|-0.01584|98.74|-0.0479|10|-0.047898908463703|10|23.88|0.01293|0.05145|0.01240390464759|0.022112395224625|107.54111757593|113.86760151617|225.74301343107|0.5|0.438|0.09832|16|7|0.0025322797927461|0.032479663212435|116.19999694824|2022-02-13|-0.17449|2020-03-15|0.12042|2020-04-12
2024-04-13 23:43:12|WEEKLY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|7.363797352279|19|0.19799572570759|0.0561|1|2|0.01697|7.79|-0.17305|11|0.024413885007725|32|23.58|-0.01989|0.0237|-0.0069367309252104|0.053082823365202|87.773926912826|132.22945206845|118.18251068462|0.474|0.316|0.08256|19|4|0.00077459227467811|0.028388347639485|8.420000076294|2018-01-07|-0.17536|2020-03-15|0.17668|2020-03-29
2024-04-13 23:43:13|WEEKLY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|15.47562041017|19|0.72979318389432|0.0886|1|2|0.05996|17.5|-0.10067|28|0.11111111111111|30|35.26|-0.03106|0.05759|0.0069098903353589|0.031134708519593|52.275740702965|85.463131430812|483.42542964742|0.581|0.349|0.16613|43|18|0.0019404498044329|0.056090032594524|18.219999313354|2023-03-05|-0.28788|2008-01-20|0.29136|2009-05-10
2024-04-13 23:43:15|WEEKLY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|121.52505009961|12|5.0984367636977||0|0|-0.04409|136.6|-0.05461|27|0.18237348869248|38|24.6|-0.63535|0.29911|-0.86614711857266|-0.0086813218774176|-516.69072498811|57.886225982584|168.64198284385|0.667|0.467|0.27698|15|7|0.021888657894737|0.053793447368421|1111.5899658203|2018-01-21|-0.89502|2018-04-29|8.41333|2018-01-07
2024-04-13 23:43:15|WEEKLY|05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP|6.5729923883777|2|0.19900248316588|0.0262|1|2|0|7.14|-0.0767|6|-0.076700397203291|6|47.89|0.0429|0.08918|0.059112392694893|0.045672661654118|125.93029049825|113.15813212527|77.650898351901|0.556|0.444|0.18898|9|4|0.00078574074074074|0.061571388888889|11.789999961853|2017-12-31|-0.27697|2020-03-15|0.39233|2020-11-15
2024-04-13 23:43:16|WEEKLY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|-29.668787943742|9|1.4712424224005|-0.0019|-1|1|-0.00191|26.2|-0.16051|13|-0.1605136456254|13|53.38|-0.03256|0.0723|0.01840763936744|0.01840763936744|102.16942104563|102.16942104563|117.22595219578|0.5|0.5|0.15582|8|4|0.00091041379310345|0.051950528735632|60.721622467041|2020-02-23|-0.21776|2020-03-15|0.14801|2023-11-05
2024-04-13 23:43:17|WEEKLY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|32.137988877918|34|1.0461029551549|0.1384|1|1|0.13837|34.8|-0.12597|23|-0.095602957877077|16|25.41|-0.01088|0.032|-0.03380429837795|-0.020638218802127|71.530321670012|81.839664164859|121.75026505134|0.471|0.412|0.10688|17|5|0.0011818924731183|0.037922387096774|39.27970123291|2018-05-13|-0.26459|2020-03-15|0.23532|2020-11-15
2024-04-13 23:43:18|WEEKLY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|-16.020988935566|28|0.42910502220296||0|0|0.00454|15.36|-0.03532|32|-0.035315863005322|32|36.83|-0.01098|0.00544|3.2224180836545E-5|-0.015043089765148|99.065129668955|92.576232274536|85.156398702647|0.583|0.417|0.0833|12|5|-0.00013417910447761|0.027284584221748|21.520000457764|2018-06-17|-0.08096|2020-12-27|0.06476|2017-04-30
2024-04-13 23:43:19|WEEKLY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|-234.49411500284|148|31.864704492321|0.8519|-1|1|0.85189|139|0.96233|55|0.96233406322496|55|28.8|0.23478|0.55673|-0.021240590025565|0.093744565496538|9.7938132091319|66.531252248534|153.02640042319|0.633|0.4|0.38095|30|12|0.013313333333333|0.13753701285856|1626|2021-01-31|-0.81997|2012-10-07|9.22599|2013-06-02
2024-04-13 23:43:20|WEEKLY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|309.17100023079|77|23.238697794532|1.1612|1|2|1.04691|357.8|0.21048|56|-0.1129808153744|22|33.69|0.07766|0.19787|0.15157164869674|0.36438900255211|199.43979124334|859.36284044771|309.70310012423|0.629|0.343|0.2841|35|12|0.0031986294820717|0.092065227091634|381.60000610352|2024-03-31|-0.3689|2001-07-15|0.35862|2015-02-08
2024-04-13 23:43:21|WEEKLY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|98.368236343442|53|4.1235757600245|0.337|1|2|0.29398|107.4|-0.20116|29|0.1029411314718|90|36.43|0.07065|0.12733|0.23684983925972|0.42052778937426|567.77868715478|486.82171600337|113.41077612133|0.565|0.261|0.18549|23|11|0.0018270112359551|0.056281348314607|335|2015-11-15|-0.8046|2017-05-21|0.18216|2020-03-29
2024-04-13 23:43:22|WEEKLY|05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP|20.646119351362|49|0.19796045781021|0.2043|1|1|0.20431|21.22|0.4223|37|-0.115429222595|4|36|0.01361|0.02644|-0.014487701200216|-0.16080010955222|77.339691687756|58.919479657122|39.307213250796|0.727|0.273|-0.07914|11|8|-0.001297027027027|0.051881036036036|4004|2018-07-01|-0.19023|2020-03-15|0.36393|2023-03-26
2024-04-13 23:43:23|WEEKLY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|-645.2924948272|2|48.380833643572||0|0|-0.01068|492.2|0.05411|45|0.054112554112554|45|43.25|-0.09873|-0.04223|0.0027700201378585|0.054112554112554|100.29118773|105.411|150.40673038087|0.5|0.25|0.25351|4|2|0.0033645402298851|0.085100114942529|665|2024-02-04|-0.1561|2024-02-25|0.14464|2021-04-11
2024-04-13 23:43:24|WEEKLY|05761|569|/equities/metso|MSCI_EU_SMALLCAP|-12.279556978247|9|0.96151899910698|0.23|-1|1|0.23|9.24|-0.02645|31|-0.026449613512679|31|34.4|0.00872|0.13279|0.0076288060406647|0.016017881723128|34.96385060461|50.330239647398|130.6930628963|0.62|0.42|0.20511|50|20|0.0021510300925926|0.069621707175926|39.790000915527|2019-07-07|-0.71239|2020-07-05|0.5566|1992-01-19
2024-04-13 23:43:25|WEEKLY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|66.19263581007|8|6.6857880633099|0.0141|1|1|0.01405|86.6|0.06431|50|0.064310579533253|50|44.13|0.18642|0.33213|0.57521064041215|0.57521064041215|947.08539289399|947.08539289399|153.27433358252|0.4|0.4|0.19321|15|2|0.002318624813154|0.082877458893871|239|2021-09-19|-0.2549|2013-03-24|0.38889|2013-10-27
2024-04-13 23:43:26|WEEKLY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|-117.07761404108|10|7.1357984072451||0|0|-0.03425|105.7|-0.21142|21|-0.21141981377214|21|40.17|-0.17143|0.06263|-0.25561948025106|-0.36000432979185|36.936096861807|38.75160978|155.8996934964|0.5|0.333|0.35209|6|2|0.00441584|0.09864364|173.10000610352|2022-07-31|-0.40167|2020-03-15|0.56471|2020-06-07
2024-04-13 23:43:27|WEEKLY|05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP|28.96421813706|10|0.68173484879884|0.8454|1|2|0.76303|29.09|0.48063|32|0.36470582368786|11|6.08|-0.18642|0.03085|0.015274874953712|0.06497100817859|14.855668869069|201.4841943888|138.52381025042|0.325|0.241|0.11576|83|2|0.01026766536965|0.037058501945525|40.400001525879|2007-07-15|-0.47851|2004-12-26|0.55993|2009-08-30
2024-04-13 23:43:28|WEEKLY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-29.011903377275|35|7.4116049558257|-0.1866|-1|1|-0.18663|22.89|-0.30612|19|-0.30611505593815|19|18.13|-1.76133|0.51789|0.013942193424133|-0.019072701051676|31.8371678093|35.128316512971|40.285110018636|0.417|0.25|0.25391|24|5|0.068954285714286|0.10567773987207|90.070999145508|2017-12-17|-0.86103|2015-07-12|6.19328|2015-09-06
2024-04-13 23:43:29|WEEKLY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|16.74887752153|73|0.78933649177084|0.9355|1|2|0.85988|18.45|-0.14418|22|0.054462392228636|20|23.41|-0.04281|0.02634|-0.0019132229784283|-0.00010353160783774|95.023069652221|99.059518953756|164.73215247447|0.412|0.235|0.17864|17|4|0.0021669361702128|0.054024829787234|19.459999084473|2024-04-07|-0.18672|2020-03-15|0.23827|2016-03-06
2024-04-13 23:43:30|WEEKLY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|3.4783260308775|18|0.14350219121358|0.1044|1|1|0.1044|3.766|0.10499|38|-0.10141505932799|18|19.21|-0.02232|0.02209|-0.013619079254538|0.018041246455372|77.832923083238|106.03020880051|105.19553387382|0.579|0.368|0.0966|19|7|0.00073159685863874|0.029283534031414|6.1700000762939|2020-02-23|-0.19811|2020-03-15|0.19544|2020-11-15
2024-04-13 23:43:31|WEEKLY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|21.391474039046|18|1.6870881661798|0.0332|1|2|-0.03537|26.18|0.87543|67|0.87543257710589|67|48.92|0.19717|0.3526|0.066278692730418|0.12278704761488|90.670662685331|120.44184679239|54.281568637066|0.44|0.32|0.24041|25|10|0.0023039919354839|0.090976298387097|72|2021-08-08|-0.66667|2013-01-13|0.4702|2007-06-03
2024-04-13 23:43:32|WEEKLY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|6.5787926736837|27|0.41113100303067||0|0|-0.08704|7.395|-0.22255|7|-0.2225461584395|7|32.84|0.06063|0.16191|0.014814637902263|-0.0043503422229745|71.426978636742|57.481344761843|179.01234339893|0.491|0.345|0.20958|55|15|0.0019640884279476|0.073818919213974|11.010000228882|2021-05-02|-0.42829|2011-08-07|0.38182|2009-05-10
2024-04-13 23:43:33|WEEKLY|05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP|19.364049618568|63|0.24659190936416|0.4187|1|1|0.41871|19.72|-0.12727|17|-0.12727273290245|17|24.08|-0.1445|-0.0828|-0.086054131490401|-0.11582067119913|50.753645983588|52.188087898023|128.30188328031|0.538|0.385|0.17717|13|7|0.0016490933333333|0.051015306666667|21.879999160767|2016-08-14|-0.22035|2017-07-30|0.3622|2021-11-14
2024-04-13 23:43:35|WEEKLY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|504.76736587513|3|41.244211374956|0.0097|1|1|0.00971|624|0.4531|114|0.24312431243124|39|53.67|0.17695|0.18675|0.34811082878199|0.24312431243124|180.6377672|124.312|80|0.667|0.333|0.27424|3|3|0.00089674846625767|0.11226030674847|1680.4399414062|2021-09-05|-0.22512|2023-12-03|0.24829|2022-03-20
2024-04-13 23:43:35|WEEKLY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|8.4861302553979|20|0.43163906589666|0.0788|1|2|0.03821|8.7625|0.27897|44|0.27896805028624|44|27.31|0.09111|0.15737|0.36473629038263|0.39370420234801|377.86343780313|302.56669106475|199.14771862143|0.385|0.308|0.13842|13|2|0.0029060695187166|0.046890882352941|12.14999961853|2020-01-19|-0.26531|2020-03-15|0.20346|2020-11-15
2024-04-13 23:43:36|WEEKLY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|-19.073142322617|4|1.0021483532921||0|0|-0.03512|16.21|0.28256|33|0.28255526605131|33|29.19|-0.01692|1.75857|0.16893880943343|0.095654211815409|314.73476441105|148.8585703525|41.270549180849|0.563|0.375|0.30025|16|5|-0.00069076595744681|0.065542382978723|5686.1401367188|2017-12-03|-0.23696|2020-03-15|0.20533|2023-08-06
2024-04-13 23:43:37|WEEKLY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|11.047936823811|67|0.5123544047786|0.6159|1|2|0.53778|12.21|0.40291|40|0.40290990490847|40|33.33|-0.06214|0.03139|0.052843958818944|0.088627232508853|127.02069117053|132.80595275554|294.92754666468|0.667|0.444|0.14955|9|2|0.0036942349726776|0.056517841530055|12.960000038147|2024-04-14|-0.12635|2022-04-24|0.16037|2021-02-14
2024-04-13 23:43:38|WEEKLY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|140.095906166|8|8.8846979446663|0.0588|1|1|0.05882|165.6|0.29038|136|0.11114466840132|34|44.87|-3.18593|3.57588|6.0925256768957|7.9248024584809|43415.776187844|48794.553191921|7327.4339293059|0.565|0.435|0.2578|23|7|0.084058922040424|0.072134456207892|389.6907043457|2020-01-05|-0.33277|2020-03-22|86.00299|2016-02-07
2024-04-13 23:43:40|WEEKLY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|38.152468550327|22|7.7802325432203|0.0016|1|2|-0.09558|44|-0.19057|19|-0.1905683835165|19|73.4|1.96112|2.86365|5.0675809871719|5.0675809871719|916.73856339|916.73856339|314.28571428571|0.4|0.4|0.75253|5|1|0.0096834793814433|0.14482664948454|630|2021-08-22|-0.67204|2022-07-17|0.85836|2022-11-13
2024-04-13 23:43:40|WEEKLY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|130.76966113975|39|6.4841010477233|0.2673|1|2|0.18479|134|-0.16943|10|-0.16943059289925|10|20.57|-0.0789|-0.01551|-0.062755259798869|-0.085690296688588|37.346560098811|51.142096860478|45.770734787727|0.619|0.333|0.15004|21|9|-0.00071663829787234|0.048142829787234|307.75|2016-06-05|-0.33012|2016-06-05|0.16776|2016-01-31
2024-04-13 23:43:41|WEEKLY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|-27.583653155839|26|1.0641415519218||0|0|-0.04502|25.3|-0.03546|65|-0.035458218464973|65|47.44|-0.01654|0.03893|0.12153106591328|0.19072609312762|229.83179250064|311.19801987103|1076.5957559056|0.688|0.5|0.18051|16|7|0.0039112755102041|0.060686326530612|31.962827682495|2018-06-17|-0.20702|2020-03-22|0.24779|2020-03-29
2024-04-13 23:43:42|WEEKLY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|3.8947219223815|29|0.16395508784251||0|0|0.07204|4.256|-0.10667|27|-0.25085466441004|9|37.92|0.00977|0.07749|0.1157881476134|0.096178501211577|218.30384576494|136.57819078685|104.82758871784|0.692|0.385|0.23002|13|7|0.0014181381957774|0.07368980806142|9.3500003814697|2015-08-09|-0.23042|2022-03-06|0.19438|2020-04-12
2024-04-13 23:43:43|WEEKLY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|-35.754561359122|53|4.7033739388346||0|0|0.69531|31.81|0.08411|39|0.084112131022131|39|32.14|0.58197|0.89984|0.57238746053798|1.0089213999106|-4.7473694888642|203.6365821114|5301.6663669878|0.5|0.364|0.46773|22|5|0.014303122529644|0.11472442687747|166.5|2022-12-11|-0.48148|2010-07-11|1.5|2009-11-01
2024-04-13 23:43:45|WEEKLY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|1.0328522097793|5|0.042794335731062|0.14|1|2|0.10348|1.141|-0.08411|11|-0.084112265544946|11|31.82|-0.11046|-0.01723|-0.093029401701846|-0.068600687223776|57.993347513403|71.662194490526|97.521373869791|0.455|0.364|0.23086|11|4|0.0014894632768362|0.075075197740113|1.6299999952316|2018-05-06|-0.28059|2020-03-22|0.24077|2020-11-15
2024-04-13 23:43:45|WEEKLY|05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP|6.9145215021267|31|0.061643515029703|0.1964|1|2|0.0057|7.06|-0.10464|80|-0.070906450686394|18|42.53|0.00865|0.04859|0.0016858044122612|-0.03793429997348|98.091796233037|88.336260564818|60.223493986881|0.4|0.2|0.14716|15|6|-0.00023549401197605|0.045824775449102|12.72500038147|2014-01-19|-0.15512|2018-10-14|0.32955|2021-09-26
2024-04-13 23:43:46|WEEKLY|05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|11.056416259579|63|0.15786115779723||0|0|0.61958|11.58|0.08333|76|0.0077519924277765|40|45.22|0.07584|0.10858|0.062791757107405|0.057656360503716|133.44939576253|123.18443665599|99.484532492723|0.556|0.444|0.1439|9|3|0.0012044136460554|0.047917057569296|13.109000205994|2019-08-04|-0.31726|2020-03-22|0.30296|2020-03-29
2024-04-13 23:43:47|WEEKLY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|332.60954957285|4|16.04681680905|0.004|1|1|0.004|376.5|-0.07487|15|-0.074866310160428|15|38.05|0.34725|0.51792|0.72865233323649|0.99683130942758|20452.788117296|34456.715434589|197.36427473882|0.541|0.405|0.20422|37|12|0.0075965485471297|0.090789518072289|2944.9409179688|2006-05-14|-0.6363|2011-05-08|6.59073|2014-12-21
2024-04-13 23:43:48|WEEKLY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|30.960031654367|16|1.8099129937416||0|0|-0.04038|34.7|0.29237|117|0.77403260376223|63|26|-0.5909|0.17879|-0.72911222651883|0.074778824192086|-890.38750468032|122.64326587782|55.68000306545|0.647|0.353|0.24296|17|6|0.016263851203501|0.061224507658643|346.86999511719|2018-01-21|-0.90129|2018-04-29|8.1042|2018-01-21
2024-04-13 23:43:49|WEEKLY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|31.353605159462|18|2.2389183377206|0.1653|1|2|0.14216|35.35|-0.17119|11|-0.17119479440471|11|37.48|-0.00161|0.08751|0.11711277226678|0.19748568297811|206.46640284434|338.85618616044|584.49072915168|0.652|0.435|0.21104|23|9|0.0031260864618885|0.068305529010239|53.599998474121|2021-09-05|-0.18384|2008-11-23|0.28304|2008-12-14
2024-04-13 23:43:50|WEEKLY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|514.78994792558|22|19.997094094828|0.0625|1|2|-0.02799|521|-0.0602|28|-0.060198616022885|28|23.47|-0.65046|0.1967|0.13878291006848|0.13878291006848|158.06088733927|158.06088733927|120.42622890688|0.267|0.267|0.21515|15|0|0.026970294906166|0.040830643431635|6569.0600585938|2017-12-10|-0.91041|2018-05-06|10.62665|2017-12-10
2024-04-13 23:43:51|WEEKLY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|-85.664793975829|1|5.2968227744903||1|0|0|68.61|-0.05668|21|-0.056680546033699|21|25.17|-0.06017|0.57036|-0.00010090024538711|0.057908003702519|71.297731047596|111.17195216104|151.92648547868|0.556|0.389|0.26127|18|7|0.018721324503311|0.076267041942605|415.73999023438|2018-01-07|-0.88252|2018-04-29|8.1899|2017-12-17
2024-04-13 23:43:52|WEEKLY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|10.685396686989|9|1.5374428325243|0.1244|1|1|0.12441|14.28|-0.1473|28|-0.14729616877347|28|52|0.18662|0.22054|-0.14729616877347|-0.14729616877347|85.27|85.27|14.279999732971|0.333|0.333|0.3499|3|2|-0.0061390243902439|0.14317859756098|155.44999694824|2022-01-09|-0.45783|2023-02-05|0.36236|2022-11-13
2024-04-13 23:43:53|WEEKLY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-12.676268827727|28|1.2387827332169||0|0|0.26086|11.15|-0.33488|22|-0.33487655047763|22|68|0.77456|0.92752|0.52808679906552|0.72608904662605|298.06226190709|185.3722696|195.61403494095|0.667|0.333|0.36112|6|3|0.0043452873563218|0.11196990804598|125.69999694824|2021-02-14|-0.22825|2022-02-20|0.32519|2016-01-10
2024-04-13 23:43:54|WEEKLY|05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP|33.277326610456|34|0.69980219996864|0.4149|1|1|0.41491|34.17|-0.3121|14|-0.31210039529865|14|34|0.12932|0.18779|-0.31210039529865|-0.31210039529865|68.79|68.79|36.623791051743|0.333|0.333|0.43051|3|1|-0.0029397777777778|0.10043814814815|100.69999694824|2021-04-11|-0.21253|2022-08-28|0.27506|2022-11-13
2024-04-13 23:43:55|WEEKLY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|-0.31128399468141|10|0.012679438441427||0|0|-0.19231|0.31|0.49275|56|0.49275348931577|56|27.75|-0.80621|3.10509|3.5570603827565|6.6908277060241|1940.9902484995|5800.8796007444|335.1351333936|0.813|0.438|0.34306|16|8|0.14968766004415|0.07308412803532|1.3460999727249|2016-12-11|-0.8163|2017-01-22|68.61112|2016-10-30
2024-04-13 23:43:56|WEEKLY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|121.28285683137|19|5.2946297846809|0.126|1|2|0.09966|130.2|-0.03996|32|-0.15584673594868|17|28.77|0.01288|0.07697|-0.0075722164662793|-0.022832391944927|89.854779086237|90.032947945206|61.560282245032|0.538|0.231|0.19991|13|5|0.00044007653061224|0.05539737244898|218|2021-07-25|-0.50484|2017-06-11|0.16961|2020-05-03
2024-04-13 23:43:56|WEEKLY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|87.147423234261|68|6.3557730297218|0.2676|1|2|0.2402|101.2|0.315|53|0.31500002543132|53|31.73|-0.06902|0.05272|-0.016807153243395|-0.0169171733752|74.207496371971|81.015894765183|52.465134153385|0.467|0.267|0.29342|15|5|0.00096303867403315|0.09185620626151|286.11999511719|2014-03-09|-0.46867|2014-03-23|0.25664|2020-03-29
2024-04-13 23:43:57|WEEKLY|05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|1.8187677682319|20|0.11374406612983||0|0|0.26286|2.21|-0.10063|25|-0.068546033154178|21|34.76|-0.01301|0.10224|0.021442738168012|-0.058181007674338|85.610868584105|62.652574444505|237.63441087635|0.36|0.2|0.27862|25|5|0.0035129504504504|0.094666317567568|4.039999961853|2020-08-09|-0.40385|2012-11-04|0.47541|2013-01-13
2024-04-13 23:43:59|WEEKLY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|380.51170812819|18|39.72191154748||0|0|-0.12756|438.4|-0.23464|22|-0.0030714192246135|23|40.14|0.0392|0.15449|0.11185323859687|0.31694236706867|73.999716014052|219.33920091906|600.5479368445|0.667|0.381|0.25465|21|11|0.003995476744186|0.076943395348837|577|2021-12-05|-0.74648|2012-04-01|0.22477|2008-05-04
2024-04-13 23:44:00|WEEKLY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|-32.191923181056|7|0.74460998434847||0|0|-0.06438|31.825|-0.08841|10|-0.088414624572722|10|23.15|-0.00357|0.03564|0.021963949880195|0.0048970789313009|114.38637035296|96.274194279636|67.94972194944|0.55|0.35|0.10289|20|7|-0.00040411513859275|0.033353518123667|47.75|2021-07-18|-0.12349|2020-03-01|0.1381|2022-11-13
2024-04-13 23:44:01|WEEKLY|05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|-107.03543079284|77|6.8442510708033||0|0|0.21003|100.8|0.02684|86|0.026840257783471|86|48.33|-0.02946|0.02416|0.024173945787266|0.024173945787266|106.85855591672|106.85855591672|101.61100261133|0.5|0.5|0.10636|6|2|0.00043568306010929|0.048916775956284|155.09896850586|2021-11-28|-0.13433|2022-09-25|0.1236|2023-11-05
2024-04-13 23:44:01|WEEKLY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|24.337097942611|38|0.96439351031989||0|0|-0.01687|25.06|-0.13693|19|0.080803345926556|18|20.52|-0.04348|-0.00877|-0.034959491722489|0.024451687497831|54.791970481826|119.86337508329|128.34827121922|0.714|0.381|0.11349|21|8|0.00091108974358974|0.033767521367521|27.680000305176|2024-03-03|-0.16768|2020-03-15|0.09086|2016-07-31
2024-04-13 23:44:02|WEEKLY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|0.82819428424494|12|0.042599580353445||0|0|-0.01648|0.955|||0.080803345926556|18|47.67|-0.00103|0.04078|0|0|100|100|58.588956202726|0|0|0.16221|3|0|-0.0028711688311688|0.053891363636364|1.9340000152588|2021-06-20|-0.09683|2022-07-17|0.10174|2021-06-13
2024-04-13 23:44:04|WEEKLY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|74.867512994519|4|3.2608295104532|0.0084|1|2|-0.00826|84|-0.17098|22|-0.17098445595855|22|29.92|0.05411|0.09984|0.16121290496456|0.13843787958467|218.72044764198|171.53334089513|126.52508024137|0.462|0.385|0.16043|13|3|0.0015592346938776|0.054156632653061|150.89999389648|2022-05-01|-0.23144|2022-10-02|0.19782|2020-11-15
2024-04-13 23:44:05|WEEKLY|05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|43.902928908547|3|0.7723096967066|-0.0032|1|2|-0.03537|44.45|-0.04253|12|-0.042124020410501|7|23.5|-0.01795|0.0049|-0.019645947107324|-0.0047252602556335|71.511827985076|91.749419293701|106.74832232104|0.536|0.429|0.06838|28|8|0.00030660606060606|0.024205590909091|59.299999237061|2020-02-23|-0.11098|2020-03-01|0.10664|2023-04-16
2024-04-13 23:44:05|WEEKLY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|0.69586513792727|7|0.54804496515044|0.4315|1|2|0.32418|2.41|-0.02341|22|-0.023413982728235|22|11.83|-0.56591|0.30378|0.47238717135573|0.7089444458885|35.297330134497|58.185492802175|0.13365796348584|0.444|0.306|0.22273|72|7|0.05047196969697|0.079157738927739|2501.0500488281|2016-01-31|-0.97898|2017-11-26|46.82636|2018-05-06
2024-04-13 23:44:06|WEEKLY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|-239.71885752427|36|22.199785059039||0|0|0.42143|202.5|0.57392|62|0.65157750342936|85|27.27|-0.06288|0.83435|1.031630227447|2.109740794064|-886175.06394922|53795.427585074|543.39077524158|0.51|0.333|0.30019|51|14|0.032470238429172|0.12852859046283|1678|2021-09-26|-0.62027|2008-07-13|42.50649|2013-03-24
2024-04-13 23:44:07|WEEKLY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|87.610187792198|91|7.7632699729945|0.6329|1|2|0.55432|111.6|-0.19667|31|-0.29117257644211|43|6.03|0.33343|0.53965|0.80381555345801|1.1324925209234|76665507.494764|2203366509.1543|372000.00322856|0.648|0.467|0.0786|321|18|0.054428583415597|0.049778617966436|345.89999389648|2014-03-02|-0.49797|2017-04-23|103.16667|1986-01-05
2024-04-13 23:44:09|WEEKLY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|63.701899331002|10|7.2858617891915|-0.2074|1|1|-0.20742|72.6|-0.2582|13|-0.25819676972278|13|36.22|0.24005|0.33977|0.47229828436585|0.64791252868612|353.94816062964|459.76847218856|500.68964464911|0.556|0.444|0.36394|9|6|0.007583223880597|0.10771256716418|211.39999389648|2021-11-14|-0.27976|2020-03-15|0.40503|2020-04-05
2024-04-13 23:44:10|WEEKLY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|-7.5508016230761|76|0.37770476402342||0|0|0.37784|7.13|-0.07829|63|0.25836428195505|36|38.28|0.04976|0.0984|0.09595872906636|0.19817987094519|271.53461886307|370.89023680487|44.562500715256|0.563|0.313|0.1936|32|16|0.00026006153846154|0.062007238461538|24.510000228882|2007-07-15|-0.19023|2020-03-15|0.22633|2016-07-17
2024-04-13 23:44:11|WEEKLY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-78.983098434234|27|4.7776996052345||0|0|0.32604|64.7|-0.08166|18|-0.081663988773661|18|16.36|0.09446|0.16843|-0.012300769157055|0.027514181156539|83.195478966483|105.47159151834|147.88570731027|0.5|0.357|0.12904|14|1|0.0036416470588235|0.049048705882353|139|2021-10-24|-0.18566|2022-08-28|0.21556|2022-03-20
2024-04-13 23:44:11|WEEKLY|05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|890.56307444389|19|20.812308518702|0.2589|1|2|-0.00626|952|-0.25702|21|-0.25701943844492|21|49.85|0.16638|0.23878|0.32073444355693|0.57486954806238|372.57309823386|481.36571375069|1269.3333333333|0.769|0.462|0.24003|13|9|0.0050578528528529|0.075086951951952|1038|2021-09-12|-0.31039|2019-09-22|0.47158|2023-12-10
2024-04-13 23:44:12|WEEKLY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|-128.14644075439|2|5.5488135847966|0.0202|-1|1|0.02025|111.3|-0.02455|19|-0.024546079547451|19|24.13|-0.0802|0.55588|-0.04834842633007|-0.021182677483092|59.579560977484|81.265224656029|99.286355545716|0.563|0.438|0.13327|16|5|0.028517932816537|0.04350023255814|1500.4000244141|2018-02-18|-0.91499|2018-04-29|11.76936|2018-02-18
2024-04-13 23:44:14|WEEKLY|05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|-15.523640028793|8|1.4078799460195||0|0|0.34111|11.3|-0.03622|3|-0.036222385031895|3|16.8|1.05833|1.31753|3.7906587345549|4.5787120085646|2379.771866241|2798.4476137314|40.142097136287|0.3|0.25|0.17681|20|2|0.030277201166181|0.098915218658892|34.5|2021-01-10|-0.56875|2012-04-22|9.89386|2020-07-26
2024-04-13 23:44:15|WEEKLY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|213.26958293045|21|17.642222713364||0|0|-0.01125|246|-0.1147|10|2.0833333333333|91|48.71|0.37442|0.50151|0.98431898195892|2.0833333333333|272.9672049|308.333|439.28571428571|0.286|0.143|0.31606|7|2|0.006072188365651|0.097214515235457|512|2021-10-24|-0.19347|2020-03-22|0.2854|2020-02-16
2024-04-13 23:44:15|WEEKLY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|-82.027783054593|43|6.6114428597227||0|0|-0.05539|70.5|0.62717|54|2.8269993531292|53|4.92|0.01179|0.03588|0.035828352603548|0.062241685804136|101977.81197841|619437.89229114|299.2359999919|0.658|0.439|0.04824|424|17|0.0024150422932331|0.065076907894737|778|2000-03-12|-0.39604|2008-07-06|0.82143|2009-04-19
2024-04-13 23:44:16|WEEKLY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|-54.042538775173|41|2.9651672251487||0|0|0.22147|48.58|0.22835|33|0.22834650517781|33|19.28|0.02653|0.07935|0.13269121909418|0.16570236497608|250.24181398567|243.2871296614|192.54856406053|0.5|0.389|0.12095|18|4|0.0026251679586563|0.04633173126615|74.699996948242|2023-04-23|-0.28246|2018-05-06|0.13995|2021-10-17
2024-04-13 23:44:17|WEEKLY|05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP|397.87281326744|72|24.877365738411|0.4482|1|2|0.42504|461|-0.06048|7|-0.060475001523579|7|23.4|-0.02327|0.01273|-0.029735410569675|-0.015557557352725|75.001403154797|89.875535348039|203.98230088496|0.6|0.4|0.09151|15|6|0.0024855687203792|0.038573601895735|484|2022-07-10|-0.35979|2020-03-22|0.28099|2020-03-29
2024-04-13 23:44:19|WEEKLY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|8.9693433320076|18|0.34707723474517||0|0|0.05193|9.52|0.03069|38|0.030690568118534|38|49.68|0.07331|0.12881|0.18206890956432|0.22765314792058|334.35182274229|306.93300107709|518.23627618476|0.421|0.316|0.14618|19|5|0.0021637981269511|0.049646514047867|10.539999961853|2021-11-14|-0.10225|2009-02-15|0.19278|2009-05-24
2024-04-13 23:44:19|WEEKLY|05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP|1203.5537045137|29|23.937095240217|0.2133|1|2|0.04426|1274|-0.21177|11|-0.21177047888873|11|25.91|0.24354|0.55602|1.2243329360416|1.5270802202875|437.30576916368|431.54890674766|1152.9411764706|0.455|0.364|0.38506|11|2|0.012107284345048|0.12300162939297|2635|2018-09-16|-0.27554|2020-03-22|0.46635|2021-09-05
2024-04-13 23:44:20|WEEKLY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|71.290486157155|25|5.2713637406118|0.0789|1|2|-0.01923|86.7|0.1589|78|-0.020846810713087|13|33.31|0.05216|0.71259|0.043693118916882|0.082884499901612|132.27884521201|144.83493445053|31.131058150177|0.615|0.385|-1.31612|13|5|0.016271225382932|0.069453610503282|3332.0700683594|2018-01-14|-0.89283|2018-04-29|8.42434|2018-01-14
2024-04-13 23:44:21|WEEKLY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|197.1088675553|11|14.440751264362|-0.0044|1|2|-0.07143|234|-0.23148|37|-0.2|3|23.7|0.08431|0.16711|0.30052071335082|0.60570113972035|180.86296575202|256.646065344|226.50406876317|0.5|0.3|0.19175|10|4|0.0045480566801619|0.06607020242915|416|2022-01-02|-0.15109|2022-05-15|0.22128|2020-05-03
2024-04-13 23:44:22|WEEKLY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|339.81032890278|21|26.184211531943|0.3246|1|2|0.28444|404.6|-0.03211|19|2.135163232835|80|39.15|0.13085|0.20486|0.22568772910892|0.48694829284688|214.1587594857|255.29518027758|825.71429817044|0.615|0.308|0.22806|13|5|0.0052690737240076|0.075083724007561|464.5|2022-01-09|-0.26747|2020-03-22|0.26677|2020-04-12
2024-04-13 23:44:23|WEEKLY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|-9.1119096562385|23|0.35821409293851|0.0131|-1|1|0.01314|8.26|-0.05915|13|-0.059150632626628|13|28|0.03246|0.06078|0.036219629128285|0.04921415894819|121.83936291047|121.08290034765|47.884059297866|0.625|0.438|0.15928|16|8|-0.0005433829787234|0.05135429787234|19.170000076294|2015-07-26|-0.29293|2017-07-16|0.26643|2018-08-12
2024-04-13 23:44:24|WEEKLY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|-22.292440615763|83|1.698713203717||0|0|0.50387|18.58|-0.02404|45|-0.024035546928806|45|32|0.01686|0.10671|0.12184727888364|0.27190071784726|213.42864189811|409.06624891855|194.5549691374|0.611|0.389|0.2113|18|5|0.0026181306990881|0.075797993920973|57.599998474121|2022-05-29|-0.25861|2020-03-15|0.37912|2017-10-15
2024-04-13 23:44:25|WEEKLY|05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP|-47.502375297631|1|0.45079125725065||1|0|0|46.15|0.28322|44|0.28321905320025|44|33.58|-0.01338|0.05696|0.0024694438436058|0.033181261183759|97.066048504608|109.91858858836|69.205973180592|0.5|0.333|0.08103|12|3|-0.00032903225806452|0.02915982630273|66.25|2015-04-19|-0.14683|2020-03-15|0.52013|2022-03-06
2024-04-13 23:44:26|WEEKLY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|-197.05495269757|97|11.616505200623||0|0|0.16814|169.7|||0.28321905320025|44|58|-0.47117|-0.41408|0|0|100|100|107.86930399673|0|0|0.25505|2|0|0.0012291981132075|0.086554386792453|289|2022-01-09|-0.15257|2020-04-19|0.16063|2020-06-07
2024-04-13 23:44:26|WEEKLY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|26.724507634637|15|0.78264761424153|0.0885|1|1|0.08851|28.9|-0.125|25|-0.040650405873703|25|35.33|0.0064|0.05078|0.022226768631377|0.036228641144552|132.85004437352|156.12985905195|278.42003179098|0.535|0.372|0.12178|43|16|0.0013595890410959|0.045113581213307|59.076999664307|2008-01-06|-0.34649|2008-10-12|0.35911|1998-03-01
2024-04-13 23:44:28|WEEKLY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|69.301123364698|18|6.8556970806307|0.0937|1|2|0.00735|82.2|-0.11628|17|-0.16290245282085|32|34.93|0.04551|0.09462|0.0095104515699984|0.086584238431889|94.475456062289|137.20038597331|294.62364900409|0.6|0.333|0.18337|15|7|0.0029205914972274|0.066676931608133|186.60000610352|2021-08-22|-0.20942|2020-03-15|0.13767|2022-03-20
2024-04-13 23:44:29|WEEKLY|05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP|8.6700069218907|39|0.052498051225156|0.3565|1|1|0.35648|8.79|0.81818|68|0.81818185798791|68|22.17|-0.00621|0.08848|0.030215750860595|0.12910482690491|103.60777393886|216.70190224688|628.30590823884|0.522|0.348|0.16017|23|8|0.0047213321167883|0.052170018248175|8.8400001525879|2022-05-01|-0.30159|2020-03-15|0.32055|2011-09-04
2024-04-13 23:44:30|WEEKLY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|1859.8795904685|34|158.42885967586|0.1876|1|1|0.18763|2285|0.05222|68|0.36058981233244|74|6.91|-2.26108|2.32582|6.5922786930453|9.4621621089349|4993794890.3027|22871114186.129|3264285.7003883|0.694|0.484|0.06066|281|18|0.32498549595142|0.052573491902834|2730|2021-09-12|-0.33965|2008-07-06|636.00003|1986-01-05
2024-04-13 23:44:31|WEEKLY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|106.62057612264|66|5.2931412924539||0|0|0.26543|123|-0.31489|3|-0.31489184222209|3|33.15|-0.00672|0.04674|0.035596078943372|0.10891381384367|107.32301073185|138.79880735531|282.75862068965|0.692|0.385|0.24054|13|6|0.0035349596774194|0.073983064516129|127.90000152588|2018-05-06|-0.22749|2022-03-06|0.29314|2020-04-12
2024-04-13 23:44:32|WEEKLY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|16.165778815637|1|0.95474062366936||-1|0|0|18.91|0.15278|49|-0.019475357430235|27|30.47|-0.02175|0.0787|0.065670367390522|0.046507012210632|169.03923672329|120.64729961316|52.237567538318|0.667|0.4|0.18585|15|5|-0.0004246170678337|0.058708599562363|51.590000152588|2016-02-07|-0.17109|2021-10-31|0.43448|2018-02-11
2024-04-13 23:44:33|WEEKLY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|-27.362808031899|5|1.3845129290915||0|0|-0.13778|25.6|-0.32209|16|-0.32208586880316|16|35.5|0.16636|0.23705|-0.067082933861293|-0.32208586880316|80.53028472|67.791|252.57384762644|0.333|0.167|0.26|6|2|0.0058524884792627|0.083953041474654|36.493625640869|2021-08-08|-0.17939|2020-03-15|0.27805|2023-12-03
2024-04-13 23:44:34|WEEKLY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|101.51135791785|1|8.9962140273832||0|0|0|136.45|0.00344|13|0.0034432985424051|13|34.92|-0.59567|0.2961|-1.0644287747078|0.12300533207079|-915.97034349453|175.54872572839|69.220738415994|0.538|0.385|0.2097|13|4|0.016070682819383|0.079776101321586|1890.0699462891|2017-11-26|-0.85435|2018-04-29|7.95696|2017-12-31
2024-04-13 23:44:35|WEEKLY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|120.79048190268|27|7.0503546662563|0.6898|1|2|0.63405|143.6|-0.14896|9|-0.14895827918382|9|20.37|0.06554|0.16261|0.0074200263870307|0.04141256921165|89.153781909138|120.09414508026|70.13431311527|0.632|0.368|0.15034|19|3|0.0018585956416465|0.062641452784504|225|2015-04-26|-0.26042|2016-01-10|0.28276|2016-11-20
2024-04-13 23:44:36|WEEKLY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|70.173244567523|37|3.8422520651387|0.8314|1|2|0.79116|82.25|1.02491|100|1.0249110588412|100|62.85|0.15977|0.21934|0.18274304977026|0.3071770060873|194.9825288967|236.33099352018|854.98961516068|0.462|0.308|0.21016|13|6|0.0033518991793669|0.067572543962485|83.550003051758|2024-04-14|-0.23038|2010-05-16|0.20261|2020-11-08
2024-04-13 23:44:37|WEEKLY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|13.112554356908|10|2.1824818301682||0|0|0.14831|18.97|-0.36642|18|-0.21944366800354|11|34|0.0144|0.14054|0.18094901504507|0.15047168173609|149.65442304515|127.66221605836|44.656307716042|0.667|0.444|0.33251|9|5|0.00073403174603175|0.11806695238095|192|2021-01-10|-0.26495|2023-03-26|0.32159|2023-07-23
2024-04-13 23:44:38|WEEKLY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|1.0855234039118|19|0.06215887029006|0.1521|1|2|0.12389|1.27|-0.18016|15|0.51603495299836|98|35.67|0.0222|0.05778|0.019819587642351|0.10324142127836|97.359386673346|121.17464725813|113.41726409232|0.667|0.333|0.20887|9|5|0.0012003539823009|0.059076283185841|1.3020000457764|2024-04-14|-0.17937|2020-03-22|0.20105|2020-04-12
2024-04-13 23:44:39|WEEKLY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|1.9751682217255|12|0.14693031380001||0|0|0.141|2.282|-0.19474|23|0.053691182101826|30|28|0.0102|0.07959|0.023474850923095|0.024189925592641|116.56640985941|107.72694339196|29.798903984373|0.522|0.333|0.20951|69|21|0.00099796191456511|0.072461302110139|8.3500003814697|1990-06-10|-0.36094|2020-03-15|0.45946|2020-03-22
2024-04-13 23:44:40|WEEKLY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|23.842666482663|7|0.41911129960223||0|0|0.06582|25.1|-0.10824|2|0.58959332203636|31|19.23|0.03876|0.304|0.1895200422539|0.31463485368037|249.16763269904|283.14291255655|213.25403063101|0.462|0.308|0.08446|13|2|0.004700390625|0.0201318359375|25.10000038147|2024-04-14|-0.373|2020-03-22|0.20255|2020-06-14
2024-04-13 23:44:41|WEEKLY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|13.562050543277|39|0.76012111385094|0.1164|1|1|0.11636|15.35|0.17793|31|0.17792618312383|31|25.13|-0.01502|0.04943|-0.045699621399454|0.010659056646637|59.381201478111|101.1425383388|229.10448982764|0.6|0.333|0.17334|15|7|0.0029122409638554|0.058800289156627|26.89999961853|2021-08-01|-0.18475|2022-05-01|0.16534|2019-11-03
2024-04-13 23:44:42|WEEKLY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|108.04310870555|62|7.5291161736331||0|0|0.13668|115.6|-0.19777|9|-0.19777401969141|9|31.44|-0.00787|0.0787|0.06318520848266|0.12173631529428|116.7495098282|258.21245697977|1651.4285496303|0.537|0.415|0.26117|41|17|0.0041966444444444|0.088988074074074|135.60000610352|2024-03-31|-0.24213|2012-05-13|0.48571|1998-09-13
2024-04-13 23:44:44|WEEKLY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|-12.463293373135|49|0.78443107987364|0.398|-1|1|0.39798|9.3975|0.05779|51|-0.056999969482422|9|35.17|-0.03161|0.00151|-0.052649681126743|-0.053695841860731|57.883233615102|69.441993436416|29.505494271876|0.667|0.417|-0.14503|12|7|-0.0013766170212766|0.068941042553191|478.97299194336|2018-05-13|-0.18177|2022-03-06|0.22692|2020-05-31
2024-04-13 23:44:44|WEEKLY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|15.232405879034|17|0.34419783687153||0|0|0.37416|16.27|-0.02661|13|-0.026614875077828|13|33.59|0.06137|0.11908|0.152439463123|0.17766107089576|465.05324929892|331.16342859732|148.39475402569|0.432|0.297|0.14881|37|10|0.0011721207307387|0.053605607625099|26.479999542236|2000-03-19|-0.2057|2009-03-08|0.26118|2000-02-13
2024-04-13 23:44:45|WEEKLY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|158.69751078374|90|12.564404934482|1.4757|1|2|1.35255|177.5|-0.1809|11|-0.18090348005894|11|30.11|-0.03378|0.04925|-0.19474299500922|-0.17653392180132|41.269507378874|54.979826784|268.73579379082|0.444|0.333|0.25547|9|3|0.0043943055555556|0.083401527777778|201.39999389648|2024-03-31|-0.23734|2020-03-22|0.22136|2020-07-19
2024-04-13 23:44:46|WEEKLY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-23.971627849715|30|1.4322092196602|0.1267|-1|1|0.1267|19.3|-0.10163|45|-0.10162601468426|45|45.83|-0.00794|0.03339|0.016844684113309|0.22676048623466|90.844900679526|139.71001055|229.76190611348|0.667|0.333|0.28847|6|5|0.0044299342105263|0.086121809210526|28.60000038147|2023-06-18|-0.17008|2020-04-05|0.42857|2020-03-29
2024-04-13 23:44:47|WEEKLY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|-2.3344171837395|91|0.055690896400644|0.1748|-1|1|0.17478|2.205|-0.10479|16|0.0036689051251555|13|16.72|-0.03642|-0.01116|-0.019625560206483|-0.012054276111733|82.762449202697|92.580576863825|85.135135010738|0.5|0.333|0.07592|18|8|-0.00015214833759591|0.023262097186701|3.0599999427795|2022-05-29|-0.16058|2020-03-15|0.13942|2020-03-29
2024-04-13 23:44:49|WEEKLY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|-22.443396923083|82|0.89581974103551|-0.0945|-1|1|-0.09448|21.2|-0.22578|19|0.29368272425115|69|27.78|-0.0245|0.01074|-0.015907591019338|0.015974509240754|46.989062075884|129.52762169708|184.34783272121|0.603|0.414|0.11426|58|23|0.0010270921985816|0.044294710401891|43.729999542236|2007-04-15|-0.29459|2020-03-15|0.41935|2020-11-15
2024-04-13 23:44:50|WEEKLY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|-26.373550360389|13|0.93444314009543||0|0|0.00196|25.4|0.13243|20|0.13243446229093|20|16|-0.01208|0.0499|0.052471984734525|0.07238360675538|149.35218737684|167.21398528498|240.75828587033|0.391|0.348|0.07838|23|0|0.0029237631578947|0.032932552631579|29.299999237061|2024-01-14|-0.17084|2020-03-15|0.11621|2021-09-05
2024-04-13 23:44:51|WEEKLY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|-123.81276068401|2|14.343827823732||0|0|0|68.8|0.20635|21|0.20634543921213|21|24.25|-0.04103|0.03472|0.068123587263355|0.068123587263355|142.22422976463|142.22422976463|107.50000476837|0.375|0.375|0.12106|16|3|0.0011408997429306|0.040736812339332|132.47999572754|2023-03-12|-0.40479|2024-04-07|0.09539|2022-01-16
2024-04-13 23:44:51|WEEKLY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|7.6440502743199|8|0.15698332454514|0.0318|1|1|0.03177|8.12|-0.04515|48|0.0619380686455|17|35.36|0.05395|0.09777|0.09967337538406|0.14975405814353|166.90736406931|167.4036702504|135.33333142598|0.545|0.364|0.12086|11|5|0.0012949242424242|0.037966414141414|10.60000038147|2018-05-27|-0.13143|2020-03-15|0.13394|2020-11-22
2024-04-13 23:44:52|WEEKLY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|71.37241022289|1|3.0258635133499||-1|0|0|81.875|-0.134|9|0.080029896727555|13|20.47|0.03252|0.07034|0.068395518866917|0.11078726858026|164.64297534273|213.79210945128|202.66088343475|0.579|0.474|0.13613|19|6|0.002608766066838|0.046373187660668|82.449996948242|2024-01-28|-0.15672|2018-02-04|0.18042|2022-07-17
2024-04-13 23:44:54|WEEKLY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|-3.2297291234007|76|0.093873758172406|0.1208|-1|1|0.12081|3.1475|-0.12923|34|-0.16666668704432|34|26.17|-0.00484|0.03292|0.032761945139407|0.036269855731608|111.55349001515|108.82334523057|91.49709261023|0.583|0.417|0.11085|12|5|0.00027974293059126|0.03867264781491|5.4499998092651|2019-12-01|-0.17275|2020-03-15|0.1021|2022-03-27
2024-04-13 23:44:55|WEEKLY|05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP|-19.447875121016|70|1.2361106134301|0.2385|-1|1|0.23848|17.85|0.30512|67|0.30512259069783|67|49.17|0.22841|0.32693|0.35034917324954|0.70758034396687|251.84045887977|418.26155623671|323.36957324543|0.583|0.333|0.21344|12|8|0.0034673596358118|0.075295872534143|67.319999694824|2017-03-26|-0.39239|2017-04-02|0.28538|2020-03-29
2024-04-13 23:44:56|WEEKLY|05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP|122.98476677982|13|4.9717449153536|0.2609|1|2|0.01784|136.9|-0.16382|68|-0.16382121048343|68|25.47|4.70423|5.20254|-0.11283093541246|-0.074315831997124|37.290531017846|67.48272952711|12513.710801092|0.471|0.294|0.13704|17|6|0.18861137078652|0.047516494382022|140|2022-04-24|-0.18223|2020-03-15|83.2679|2016-02-07
2024-04-13 23:44:56|WEEKLY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|-1253.6797810314|64|124.12734996813||0|0|0.49822|1127|-0.10896|24|-0.10896126481591|24|38.38|-0.01877|0.29019|0.30534610806845|0.50080424505566|219.01369174931|276.07780307503|100.17777777778|0.75|0.5|0.23495|8|4|0.055078945945946|0.077066|2880|2022-08-21|-0.95|2017-05-14|21.0155|2017-06-18
2024-04-13 23:44:57|WEEKLY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|-5.2555469830154|111|0.29997290399814||0|0|0.57714|4.588|0.2994|82|0.29940118392665|82|39|0.01856|0.15012|0.12218865534845|0.12218865534845|122.7907012|122.7907012|61.091873247417|0.5|0.5|0.22047|4|2|-0.00079849624060151|0.062830037593985|14.25|2021-10-31|-0.20127|2020-03-15|0.19286|2020-08-09
2024-04-13 23:44:59|WEEKLY|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|-37.190960226646|5|2.6336531037062||0|0|0.12957|29.29|-0.15853|3|-0.15852582874338|3|19.79|-0.31487|0.44864|0.65209983212992|0.99149866198461|708.35821760162|2892.9067186926|2034.0277605311|0.536|0.393|0.24586|28|6|0.027748978494624|0.077663154121864|158.75|2020-10-18|-0.34615|2020-03-15|13.17085|2016-02-28
2024-04-13 23:45:00|WEEKLY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|49.264100140136|23|5.3869663656415||0|0|0.29408|63.85|-0.45546|4|-0.10435923665738|23|42.89|0.37886|0.62659|0.98852764472611|1.5783796667124|514.5509064228|568.22031627156|1773.6111157102|0.556|0.333|0.35947|9|3|0.010173676470588|0.11387031862745|159|2021-09-26|-0.35044|2022-07-17|0.38173|2020-06-28
2024-04-13 23:45:00|WEEKLY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|294.8419692413|18|24.148898485424|0.0892|1|2|0.07164|359|0.12761|38|0.12761274234763|38|5.68|-1.27245|1.31047|3.4412387031954|4.3687828986924|5415585401.0709|21878772842.892|598333.34670708|0.695|0.548|0.0513|361|16|0.22541440948693|0.050270217812198|650.13000488281|2010-05-02|-0.34214|1997-04-20|460.83333|1986-01-12
2024-04-13 23:45:01|WEEKLY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|-245.47056533554|57|9.790881360702||0|0|-0.14149|238|-0.16097|6|-0.16096579476861|6|37.67|0.03687|0.08039|0.13851930519246|0.14024221373144|170.09697734685|144.36383372707|113.06413301663|0.583|0.417|0.21041|12|7|0.0018941141732283|0.073606141732283|411|2016-09-18|-0.40057|2020-03-22|0.39639|2020-03-29
2024-04-13 23:45:02|WEEKLY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|103.71020457247|19|7.1969392386101|0.0213|1|1|0.02135|124.4|0.26891|41|-0.28497851457719|23|32.68|0.01844|0.08634|0.0317619768844|0.046998912206745|125.77757547569|139.78179224823|423.85008486889|0.645|0.452|0.20723|31|14|0.0027050630455868|0.069017914645975|377.29998779297|2016-10-09|-0.35815|2016-10-23|0.21837|2007-08-26
2024-04-13 23:45:04|WEEKLY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|-284.12728198665|21|28.440642774529||0|0|-0.41667|255|0|22|1.5667861406876|150|35.88|0.01267|0.13893|0.4427165923504|1.5667861406876|195.42512344|256.679|109.67741935484|0.375|0.125|0.29599|8|2|0.0028983061889251|0.097929446254072|900|2021-01-17|-0.47826|2023-11-26|0.25|2024-01-28
2024-04-13 23:45:05|WEEKLY|05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP|3.3940168745781|3|0.34106541887763||0|0|-0.07965|4.16|0.12544|4|0.12543559159211|4|3|0.05477|0.14321|0.083778279719503|0.083778279719503|127.14616515625|127.14616515625|76.470584626016|0.5|0.5|0.09769|6|1|-0.000436|0.0074395|7.8200001716614|2018-08-05|-0.38258|2020-06-28|0.39643|2018-08-05
2024-04-13 23:45:06|WEEKLY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|6.7371480244329|19|0.32455043100767||0|0|-0.08217|7.26|0.23218|92|0.60576340610544|66|35.88|0.09405|0.15845|0.19248398638082|0.2449535567473|767.92291961207|884.18481102192|66.361979043399|0.465|0.372|0.16477|43|12|0.001612466367713|0.057070390775144|141.44999694824|2017-05-14|-0.90013|2017-07-16|0.27524|2008-11-02
2024-04-13 23:45:06|WEEKLY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|909.42525584011|39|56.19158138663|0.3709|1|2|0.31667|1106|-0.1875|12|-0.1875|12|32.38|0.01772|0.12585|0.15180070573206|0.22312367696716|254.10900953682|597.22050271827|864.0625|0.489|0.404|0.20629|47|13|0.0026559102564103|0.066299378205128|1299|2014-03-02|-0.36809|2020-03-22|0.22388|2001-02-11
2024-04-13 23:45:07|WEEKLY|05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP|856.16034429636|19|22.946551901212|0.1829|1|1|0.18286|925|-0.2477|9|-0.24770037938588|9|28.18|-0.07476|0.02599|0.052838101581054|0.20807930977029|73.642292605463|179.68138591423|508.24175824176|0.588|0.353|0.27041|17|6|0.0046118511066398|0.077965150905433|1187|2017-11-05|-0.28797|2021-06-13|0.33333|2021-12-05
2024-04-13 23:45:09|WEEKLY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|130.89592490238|19|10.498010552464|-0.0244|1|1|-0.02442|151.8|0.75371|85|0.75370956666173|85|47.78|0.27018|0.35561|0.45741584095797|0.80324985139402|724.87100539559|1884.5277863123|101.65405557518|0.481|0.296|0.27038|27|11|0.0021093042813456|0.086397675840979|399|2021-11-28|-0.31224|2008-10-12|0.5|2003-09-21
2024-04-13 23:45:10|WEEKLY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|310.41418050618|14|13.225745848146|0.1599|1|2|0.11267|334.5|-0.16976|3|-0.15508749837535|7|13|-0.0269|0.02785|-0.0025239347133048|0.027215376014233|88.673919477638|116.19439985032|251.6930138165|0.571|0.381|0.10662|21|5|0.0045802097902098|0.036206783216783|366.5|2022-01-09|-0.21622|2020-03-15|0.30331|2020-05-17
2024-04-13 23:45:11|WEEKLY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|2.989633933033|21|0.14050982733801|0.1223|1|2|0.10682|3.357|-0.12793|6|0.046303486820787|46|9.13|0.01453|0.06934|0.027614350335901|0.1007592743995|119.3012615213|685.67417641411|13.384634569073|0.518|0.325|0.11653|83|13|-7.3303341902315E-5|0.045323971722365|23.877000808716|2007-12-09|-0.36535|2020-03-15|0.48953|2012-09-16
2024-04-13 23:45:12|WEEKLY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-18.489272547653|26|1.0891168229448|0.2551|-1|1|0.25507|15.42|||0.046303486820787|46|53.5|0.22539|0.24639|0|0|100|100|35.04545471885|0|0|0.25575|2|1|-0.0065012878787879|0.083555378787879|48.439998626709|2021-12-19|-0.24783|2022-03-06|0.11241|2022-11-13
2024-04-13 23:45:13|WEEKLY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|-45.01839452366|54|5.0227979202402|0.7302|-1|1|0.73021|28.8|-0.34849|8|-0.3484894963473|8|24.06|-0.02384|0.12168|0.15177832873287|0.41631319322684|36.513353989112|228.85034397589|446.51162928239|0.722|0.444|0.46498|18|13|0.0087257613168724|0.14046051440329|455|2021-01-31|-0.3488|2015-11-15|0.92771|2015-10-18
2024-04-13 23:45:14|WEEKLY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|167.94264881443|2|11.522204897907|-0.0725|1|1|-0.07246|192|0.04228|27|0.042283298779273|27|36.8|0.11035|0.20298|0.33413889663478|0.43131547534226|7468.5046109677|6065.3343889695|2953.8461538462|0.471|0.353|0.17593|51|15|0.003099249201278|0.057061927582535|284.5|2022-01-09|-0.55033|2013-03-24|0.48571|1992-12-06
2024-04-13 23:45:15|WEEKLY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|311.27629813266|72|12.467110560202|0.452|1|2|0.40494|327|-0.10619|9|-0.10618701191419|9|14.62|-0.05172|0.01112|-0.02395025776758|0.069395492736295|66.434806574028|139.46242712612|205.66037735849|0.524|0.286|0.11203|21|3|0.0026936243386243|0.039913015873016|352.5|2024-04-07|-0.20457|2020-03-15|0.15722|2017-09-03
2024-04-13 23:45:16|WEEKLY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|537.27419930348|92|58.785966188062|4.3359|1|1|4.33587|595.75|-0.18961|10|-0.18961298897465|10|18.07|-0.15697|0.53471|-0.10229968529328|-0.09042936551892|57.022546644168|67.0679902192|604.82233502538|0.333|0.267|0.1875|15|2|0.032363922651934|0.076078342541436|1122.8000488281|2018-02-11|-0.91706|2018-08-12|9.79615|2018-02-11
2024-04-13 23:45:17|WEEKLY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|125.39265912253|23|6.319702263241|0.2538|1|2|0.20373|145.05|-0.1498|13|-0.14980118735359|13|24.73|-0.03201|0.07157|0.032323014918325|0.066263896748762|93.959545290223|118.22677264291|125.0431060791|0.533|0.467|0.18777|15|3|0.0019833333333333|0.060349287531807|194.10000610352|2022-01-09|-0.22803|2020-03-22|0.2589|2020-07-19
2024-04-13 23:45:17|WEEKLY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-9.3014671103653|28|1.1014461042537||0|0|0.19305|7.545|-0.41745|16|-0.41744543140663|16|27|-0.29028|-0.21213|-0.27611159859043|-0.07348215179896|7.7223538006114|66.572015522513|149.37635912984|0.667|0.5|0.5566|6|4|0.0078969841269841|0.14933312169312|34.950000762939|2021-11-14|-0.22254|2024-03-24|0.5951|2020-10-11
2024-04-13 23:45:19|WEEKLY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|120.12258810038|3|6.8732241802378|0.0366|1|2|-0.00641|139.4|-0.23667|5|-0.078391564951218|14|35.11|0.0435|0.10336|0.021129925769985|0.1329246873732|97.302657120358|153.25673158421|138.01979593711|0.667|0.444|0.16175|9|5|0.0017871383647799|0.05414248427673|291|2022-01-02|-0.17057|2020-03-15|0.12712|2020-04-12
2024-04-13 23:45:20|WEEKLY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|72.224467726577|21|4.5076593005572||0|0|0.08621|79.38|0.01284|13|0.012835928235339|13|24.67|0.00228|0.07512|0.020364905493433|0.072398588887502|103.2615105951|127.13333734916|132.29999542236|0.333|0.267|0.10488|15|3|0.0015736153846154|0.048116820512821|120.19999694824|2022-01-09|-0.25157|2020-03-15|0.12188|2023-04-16
2024-04-13 23:45:20|WEEKLY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|-225.50174185756|10|10.838569384582||0|0|0.03254|187.3|-0.02809|29|-0.02808963704519|29|15.52|-0.02533|0.00862|-0.023845337826539|0.034137296311194|67.467091227737|124.02466359671|122.8196741323|0.478|0.348|0.11157|23|5|0.0014061202185792|0.044496666666667|241|2020-02-09|-0.16238|2020-03-15|0.15695|2023-04-16
2024-04-13 23:45:21|WEEKLY|05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|15.612930878832|28|0.52590882827332|0.3438|1|2|0.2902|16.85|-0.04147|24|-0.18465540516617|9|17.89|0.01761|0.07514|0.027931118889788|0.045075192416324|119.74879116261|130.11062781181|362.3655921697|0.357|0.286|0.08554|28|4|0.00320875|0.031747386363636|27.450000762939|2020-03-08|-0.31051|2020-03-15|0.15489|2020-03-29
2024-04-13 23:45:22|WEEKLY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|-46.485826518314|13|1.8994420456147||0|0|-0.0212|40.95|-0.09819|42|-0.098192022844398|42|26.43|-0.01638|0.0513|0.051594332852184|0.051594332852184|122.37596542071|122.37596542071|98.913041675474|0.429|0.429|0.13799|14|3|0.0012679581151832|0.05673109947644|62.299999237061|2019-12-01|-0.2026|2020-03-15|0.23981|2020-11-15
2024-04-13 23:45:24|WEEKLY|05881|7061|/equities/accell|MSCI_EU_SMALLCAP|53.831680726162|11|1.3061064246128|-0.0078|1|1|-0.00776|57.55|0.17149|23|0.17149213110392|23|35.26|0.13143|0.20242|0.30206143316265|0.40816482019587|1551.7499090563|2129.363628906|2179.9241269026|0.514|0.4|0.16448|35|12|0.003400538585209|0.053766688102894|61.200000762939|2022-06-12|-0.3276|2020-03-15|0.24893|1999-01-10
2024-04-13 23:45:25|WEEKLY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|-14.979256688935|117|1.3338476766734|0.8576|-1|1|0.85756|13.29|0.50116|67|0.50115563280847|67|45.25|-0.0257|0.0342|0.02707780344277|0.071078267800982|100.67289832727|118.72417866031|23.356765563193|0.75|0.5|0.19085|8|6|-0.0015046234309623|0.072385627615063|117|2021-11-21|-0.47017|2023-11-19|0.20247|2020-07-05
2024-04-13 23:45:25|WEEKLY|05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|-2.9622030338876|15|0.037401043085009||0|0|0|2.85|0.19312|49|0.193121762703|49|35.08|0.03369|0.08817|0.042905375403207|0.042905375403207|111.43851192235|111.43851192235|23.063849022331|0.25|0.25|0.18817|12|2|-0.0023412413793103|0.054175402298851|13.109999656677|2015-07-19|-0.20153|2020-03-15|0.1816|2022-03-13
2024-04-13 23:45:26|WEEKLY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|58.783045895613|24|2.2750860787283|0.0285|1|1|0.02853|64.9|-0.10423|20|-0.10422957748135|20|40.45|-0.00971|0.02336|0.014622907673549|0.061575405160688|117.29619456276|188.00611326058|229.0049441653|0.697|0.364|0.10382|33|17|0.00097751104565537|0.035541016200295|89.099998474121|2019-12-01|-0.20161|2020-03-15|0.17203|2020-04-12
2024-04-13 23:45:27|WEEKLY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|18.024735512635|14|1.4350881370235||0|0|-0.07806|21.85|-0.2143|41|-0.21430437738238|41|22.31|0.06362|0.14305|0.13454633043004|0.13454633043004|155.53033246399|155.53033246399|72.845473479334|0.385|0.385|0.19317|13|4|0.0011760396039604|0.063381089108911|44.060001373291|2022-05-01|-0.32586|2018-10-28|0.2374|2022-07-24
2024-04-13 23:45:29|WEEKLY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-3.9833117084657|14|0.25652826598943||0|0|0.14303|3.565|-0.15129|15|-0.1512879808151|15|31.5|-0.03439|0.06155|-0.038786677518034|-0.10991417237766|57.584755218818|39.391108204932|12.983702076976|0.643|0.5|0.17719|14|4|-0.0031015418502203|0.057396013215859|27.270000457764|2015-04-19|-0.30459|2018-12-09|0.40966|2020-08-09
2024-04-13 23:45:30|WEEKLY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|-234.73582157157|81|17.078607190524||0|0|0.26557|179.2|-0.34493|16|-0.34492753623188|16|38.16|0.07526|0.15805|-0.0048217451039569|0.10353213735054|22.985653854057|121.58664933677|194.54998996939|0.605|0.342|0.20768|38|18|0.0021118692810458|0.082922843137255|373.99990844727|2018-08-05|-0.2584|2023-09-10|0.52358|2001-01-14
2024-04-13 23:45:31|WEEKLY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|-180.06897476288|79|15.322944531082||0|0|0.24883|160|-0.27674|11|-0.276740237691|11|42.25|-0.02039|0.09562|0.057572919985113|0.054709512813249|107.31724165432|100.38749301172|90.52333804809|0.625|0.5|0.25407|8|4|0.0011200480769231|0.085009855769231|376|2020-02-23|-0.24655|2020-03-29|0.37077|2020-04-12
2024-04-13 23:45:31|WEEKLY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|33.854348304332|72|2.2568838985559||0|0|1.05808|40.75|0.60792|62|-0.13398511335228|22|35|0.4691|0.62823|0.23696784691732|-0.13398511335228|139.24747992|86.601|813.2082021425|0.286|0.143|0.22079|7|1|0.0083162341772152|0.080013575949367|64.099998474121|2021-08-15|-0.20398|2020-03-15|0.2749|2021-02-14
2024-04-13 23:45:32|WEEKLY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|19.602410454983|22|1.1558633978386|0.451|1|2|0.38581|23.24|-0.19786|6|-0.13612167405166|7|33.63|0.13586|0.19368|0.15624890800631|0.21229081794888|1156.5593807925|1166.3207956545|531.8077890097|0.551|0.388|0.21962|49|18|0.0030400179748352|0.070880341521869|63.680000305176|2011-04-10|-0.44165|2020-03-15|0.85401|2016-06-19
2024-04-13 23:45:34|WEEKLY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|3.2732617858871|4|0.11352146852539|0.0379|1|2|0.02615|3.61|0.11385|48|0.047999673305052|25|34.77|0.0217|0.0426|-0.0077761603508605|-0.013850904737449|90.293309698226|89.372194814878|52.667666770392|0.615|0.462|0.11972|13|5|-0.00092167032967033|0.037061758241758|7.9000000953674|2015-08-02|-0.14423|2020-03-01|0.15412|2020-11-29
2024-04-13 23:45:35|WEEKLY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|254.69600949832|18|27.372941078415|0.0626|1|1|0.0626|322.5|0.12626|49|0.12626262626263|49|34.29|0.0198|0.08861|0.23173848834247|0.38859996349491|308.53170738241|488.78479168884|1620.6030461413|0.529|0.353|0.26661|17|8|0.0064285666666667|0.0894536|459|2021-08-08|-0.28889|2020-03-22|0.25651|2020-03-29
2024-04-13 23:45:36|WEEKLY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|70.96483145131|16|6.1078289761723|-0.1489|1|1|-0.14891|78.3|0.39234|95|0.38100786579401|93|64.4|0.14599|0.17772|0.2680244860809|0.20586765286267|198.19241971903|142.34484373|77.403168714661|0.6|0.4|0.18643|5|3|-0.0001793471810089|0.051562700296736|178|2022-04-10|-0.19805|2020-03-22|0.14563|2023-11-05
2024-04-13 23:45:36|WEEKLY|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|155.03581612238|13|21.904727959208||0|0|0.08829|230.5|2.13857|60|2.1385684303139|60|45.73|0.35863|0.62142|0.88475312151648|0.88475312151648|721.88011899284|721.88011899284|148.70967741935|0.455|0.455|0.27638|11|1|0.004364854368932|0.11099611650485|870.65191650391|2021-05-30|-0.43404|2015-05-31|0.50435|2020-12-06
2024-04-13 23:45:37|WEEKLY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|5.4660730085199|17|0.49326424484389|0.0786|1|2|0.05487|5.96|-0.20371|28|-0.20370981652019|28|20.33|-0.12112|-0.06435|-0.15931851542554|-0.15931851542554|48.283452463148|48.283452463148|60.080645083761|0.444|0.444|0.27089|9|3|-0.00045422110552764|0.090733417085427|17.670000076294|2021-02-21|-0.33414|2022-11-13|0.19877|2023-03-26
2024-04-13 23:45:39|WEEKLY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|8.8112852896717|3|0.40249503912174||0|0|-0.09381|9.08|-0.1219|31|-0.12190473647345|31|36|-0.00414|0.05499|-0.017065523461382|0.0010104338561923|71.667643254498|89.396808536492|101.70250297836|0.524|0.333|0.13843|21|8|0.00052684696569921|0.042392110817942|13.39999961853|2021-08-08|-0.2147|2020-03-15|0.13472|2011-12-25
2024-04-13 23:45:40|WEEKLY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|47.14484327655|15|0.96750674559405|-0.0009|1|2|-0.00106|47.2|-0.05075|21|-0.050751893312384|21|25.69|0.00937|0.05849|0.085235400540168|0.069592056502809|162.3335101468|137.67577826037|125.66559914054|0.538|0.462|0.06831|13|3|0.00098100574712644|0.023451063218391|56.799999237061|2022-05-01|-0.12|2020-03-01|0.09318|2020-11-29
2024-04-13 23:45:40|WEEKLY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|124.40857858351|106|10.782675446429|0.164|1|1|0.16404|147.6|-0.25794|5|2.0825688287445|98|34.22|0.03019|0.1171|0.21133053869209|0.33898727092031|443.12978234303|455.74930607201|15.315970139451|0.556|0.296|0.29805|27|14|0.0014608260447036|0.10069702623907|1886.7299804688|2007-02-18|-0.48036|2008-10-19|0.91425|2011-11-13
2024-04-13 23:45:41|WEEKLY|05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP|72.054772032412|13|2.6650757348829|0.1942|1|2|-0.00746|79.8|-0.02208|12|-0.022075055559425|12|37.56|-0.00791|0.04677|-0.055897333733549|-0.055897333733549|89.01810176|89.01810176|77.385571107738|0.222|0.222|0.13589|9|2|-2.36E-5|0.042113457142857|121|2021-08-08|-0.12125|2022-09-25|0.45126|2023-05-14
2024-04-13 23:45:42|WEEKLY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|29.550598709694|21|1.2615016101789|0.0125|1|1|0.01248|32.45|-0.13652|7|-0.026335016536926|21|27.69|0.03598|0.06575|-0.018764076922751|-0.028940950968804|82.403253237027|82.264340946978|9.0891271529608|0.615|0.462|0.14508|13|6|-0.0018498684210526|0.048027052631579|365.7200012207|2016-10-09|-0.89963|2016-12-04|0.13218|2020-03-29
2024-04-13 23:45:44|WEEKLY|05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP|6.3417458619446|20|0.13441800787149||0|0|0.09578|6.75|0.32999|33|0.32999290961578|33|35.81|0.02718|0.07308|0.01681706181606|0.028602429704147|96.50473820266|106.21590693627|34.579917221853|0.516|0.387|0.1739|31|11|-2.5066430469442E-5|0.05544780336581|27.760000228882|2006-10-15|-0.24438|2009-03-08|0.31833|2020-06-28
2024-04-13 23:45:45|WEEKLY|05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|-76.747853315032|17|3.9844205857936||0|0|0.15119|67.65|0.68827|74|0.68826532833569|74|59|0.33505|0.51198|0.68826532833569|0.68826532833569|168.827|168.827|109.2715259128|0.5|0.5|0.24429|2|0|0.0026460447761194|0.08628776119403|96.199996948242|2023-11-12|-0.275|2022-03-06|0.20541|2022-07-10
2024-04-13 23:45:45|WEEKLY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|16.403786411999|62|0.66521911121747|0.2478|1|2|0.16568|17.66|-0.00531|32|-0.03112358885302|28|24.06|-0.01317|0.05503|-0.056155084713868|-0.061205183748026|63.340039674615|69.347313652445|42.626115658527|0.412|0.294|0.1658|17|4|-6.263829787234E-5|0.059199404255319|43.860000610352|2015-07-26|-0.51809|2015-12-06|0.30281|2015-12-20
2024-04-13 23:45:46|WEEKLY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-24.741130824681|38|1.9482385267862|0.3761|-1|1|0.37611|24.65|-0.03575|17|-0.035750576660415|17|30.64|0.16923|0.22922|0.28168686885399|0.39146200014403|566.65679320075|549.01248015693|274.20879351474|0.643|0.429|0.21176|14|6|0.0043142489270386|0.075727360515021|53.299999237061|2018-06-17|-0.32511|2020-03-15|0.29037|2017-03-05
2024-04-13 23:45:47|WEEKLY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|130.4176556278|15|8.6597302339129|0.2152|1|2|0.17428|151.6|-0.17049|11|-0.1704893159898|11|32.68|-0.01691|0.05539|0.037577885208385|0.10053954207365|118.17586148909|321.70656109072|1703.3709281052|0.617|0.426|0.17152|47|21|0.0027728387096774|0.05609824516129|195.5|2021-10-03|-0.49711|2013-11-10|0.19048|1997-08-17
2024-04-13 23:45:49|WEEKLY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|-388.01791106069|28|47.592686480771||0|0|0.45034|243.5|-0.25671|39|-0.25671140939597|39|5.78|-0.23757|0.3801|0.81661179322504|1.0907963938848|4398461265.9394|104851974626.52|2435000.0544271|0.729|0.553|0.07285|347|23|0.053294926181102|0.04787438976378|1220|2021-12-12|-0.5|1984-01-01|96.75|1986-01-12
2024-04-13 23:45:50|WEEKLY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|-51.384035729686|77|2.9571650628862||0|0|0.15833|50.5|0.01748|45|0.017481733254243|45|38.4|-0.10152|0.00157|-0.13638967317404|-0.090299621370774|53.924536627421|74.343806528554|133.59788629437|0.4|0.3|0.2273|10|2|0.0018563913043478|0.068746086956522|94.699996948242|2020-02-23|-0.36102|2020-03-22|0.14146|2016-10-02
2024-04-13 23:45:51|WEEKLY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|16.646421613769|18|1.1763658638511|-0.079|1|2|-0.11026|17.51|0.0209|39|-0.1595600733872|9|32.53|0.09283|0.18096|0.11351703457642|0.23744191867155|167.36180222545|231.25012142224|519.73880816186|0.533|0.333|0.20969|15|4|0.004534099009901|0.071282|44.060001373291|2021-09-05|-0.23872|2020-03-15|0.25148|2020-10-18
2024-04-13 23:45:52|WEEKLY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|9.7199538567089|12|0.7533487207882|0.1301|1|1|0.13011|12.16|-0.21068|16|-0.21067576588805|16|35.15|0.04599|0.12642|0.0890546511954|0.097194224321006|455.23008101513|283.50441529489|28.337062364773|0.582|0.4|0.18864|55|19|0.00063474794238683|0.059774202674897|47.50899887085|1987-04-12|-0.33607|2009-03-01|0.53846|2020-04-12
2024-04-13 23:45:53|WEEKLY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|1622.0075711553|1|142.66414294824||0|0|0|2140|-0.12165|46|-0.12165450121654|46|33.27|-0.11739|-0.00326|0.18740050136138|0.23886104584033|180.94198306909|175.15825740943|856|0.364|0.273|0.26664|11|2|0.0078395355191257|0.08848393442623|2400|2022-04-24|-0.32979|2020-04-05|0.26357|2020-05-24
2024-04-13 23:45:55|WEEKLY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|6.3049232047892|19|0.35482076245883|0.1987|1|1|0.19869|7.3|-0.05254|39|-0.052539437606066|39|30.13|-0.0469|-0.01487|-0.055882550458208|-0.055374851110989|47.8852548837|62.439222470372|61.759732480631|0.667|0.4|-0.01955|15|9|0.00042593617021277|0.063577234042553|1005.3099975586|2017-12-03|-0.29348|2020-03-15|0.39879|2020-11-15
2024-04-13 23:45:55|WEEKLY|05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP|1763.1699407968|12|52.276686401068|0.1703|1|2|0.00629|1920|0.04134|41|0.041337514357419|41|41|-0.1056|0.0108|-0.013702804501256|0.0563989240414|71.362412269946|128.67212252947|546.23044096728|0.588|0.412|0.2054|17|7|0.0032041807909605|0.066091355932203|1944|2023-09-10|-0.2|2018-01-21|0.35193|2022-06-19
2024-04-13 23:45:56|WEEKLY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|29.132220808236|20|1.2725933182344||0|0|0.11433|32.65|0.13466|43|0.13465788943828|43|38.61|0.02667|0.07774|0.042526846248977|0.084031948666629|150.10426672403|196.6666778489|88.24324736724|0.606|0.394|0.14178|33|11|0.00053173240525909|0.048511577726218|89|2006-04-30|-0.2623|2020-03-15|0.19153|2010-03-28
2024-04-13 23:45:57|WEEKLY|05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP|311.84824851874|9|12.418930995054|0.2383|1|2|-0.01966|349|-0.2|12|0.10576923076923|36|39.54|0.07716|0.15242|0.26773372964714|0.49456934447071|284.20500525901|428.99127731943|2269.918699187|0.462|0.308|0.17591|13|6|0.0073315325670498|0.069049540229885|360|2022-05-15|-0.16435|2020-03-22|0.46502|2022-05-15
2024-04-13 23:45:58|WEEKLY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|-9.0626324834928|8|0.96378974981622|0.0815|-1|1|0.08148|6.2|-0.20297|16|-0.20297254628966|16|41.82|0.61936|0.89172|1.0976594977858|1.3923664569632|21135.594194644|9285.975933455|247.99999237061|0.682|0.5|0.46974|22|10|0.0098072815533981|0.17367053937433|38.5|2021-01-10|-0.69444|2018-01-21|1.5|2009-02-15
2024-04-13 23:46:00|WEEKLY|05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP|-83.749908674419|22|8.1619659413276|-0.236|-1|1|-0.23596|77|-0.02551|33|-0.025507163696037|33|19.25|-0.55578|0.072|-0.3753132351482|-0.3753132351482|26.78678112|26.78678112|80.208333333333|0.5|0.5|0.4065|4|1|0.010107448979592|0.12722112244898|159|2020-07-12|-0.79333|2020-07-12|0.54054|2020-10-04
2024-04-13 23:46:00|WEEKLY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|54.414147954905|18|3.3986795486356|0.0437|1|1|0.04366|60.95|-0.17343|29|-0.17342638730289|29|42.67|-0.01028|0.26211|0.14102723270051|0.16453177148393|161.18859081954|161.18859081954|105.08620821196|0.467|0.4|0.16933|15|4|0.0022215525114155|0.057863561643836|391.20001220703|2022-01-09|-0.77306|2022-01-16|0.16534|2022-11-13
2024-04-13 23:46:01|WEEKLY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|8.3964722420234|30|0.31784255420304|0.1771|1|1|0.17707|9.24|-0.14308|3|-0.14308298092587|3|34.82|0.01321|0.09474|0.030318885223142|0.10929702517352|70.367219853579|340.69721121745|80.083200603052|0.527|0.309|0.1866|55|18|0.001092762345679|0.062266358024691|12.64999961853|2007-05-27|-0.30681|2001-09-23|0.32412|1993-01-24
2024-04-13 23:46:02|WEEKLY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|117.00452573847|48|6.9618245503929||0|0|0.48872|138.6|-0.0379|75|-0.037902494403186|75|31.85|-0.00355|0.03048|-0.025066828963232|-0.075684052950515|77.817294285524|67.014015132536|146.70859052885|0.615|0.385|0.16402|13|7|0.0017602603036876|0.061433297180043|180.14799499512|2018-01-07|-0.24554|2020-03-15|0.24001|2020-04-12
2024-04-13 23:46:03|WEEKLY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|9.5298199487895|4|0.73355398675291|0.1348|1|1|0.13482|11.7|0.20139|53|-0.23119016011618|8|44.93|0.05649|0.2557|0.18777886860559|0.23387302239502|104.9731053177|106.91331820466|55.820612215258|0.519|0.407|0.22123|27|10|0.0017343832236842|0.070404177631579|37.959999084473|2007-05-13|-0.74783|2011-03-27|0.3717|2001-10-28
2024-04-13 23:46:05|WEEKLY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|30.173456876179|19|1.2954627845585|0.2658|1|1|0.26577|33.1|0.06774|92|0.39267612125784|126|36.36|0.07369|0.13339|0.13569272977271|0.19328239720002|1820.6768446832|2137.7417670734|138.84227459004|0.623|0.415|0.16404|53|22|0.0012379588688946|0.058725696658098|108.98999786377|2007-06-03|-0.51673|2012-03-11|0.23031|2015-08-02
2024-04-13 23:46:06|WEEKLY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|9.1455034874388|3|0.25784903578434|0.0033|1|2|-0.01063|9.775|-0.04219|40|-0.018180480545647|16|21.5|0.00483|0.05325|0.039256285944443|0.049437591090446|132.30030986453|138.12792710927|109.34004560782|0.5|0.444|0.07858|18|2|0.00068809768637532|0.03110087403599|13.180000305176|2017-06-25|-0.15483|2016-11-06|0.09952|2021-01-03
2024-04-13 23:46:07|WEEKLY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|-82.197096829366|130|5.8719493592609||0|0|0.74192|71.1|-0.16783|25|-0.02985070609687|22|36.5|-0.06202|0.04103|-0.098841436964519|-0.02985070609687|80.73297255|97.015|53.258425823312|0.333|0.167|0.22745|6|2|-0.00021847701149425|0.087435545977011|390|2021-09-12|-0.34392|2023-09-24|0.19886|2023-10-08
2024-04-13 23:46:08|WEEKLY|05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP|703.81465203674|14|58.085846562386||0|0|-0.05317|837|1.62057|72|1.6205704892714|72|36.73|-0.03499|0.10881|0.34454984204154|0.50448654702036|242.12454419451|343.53652695022|744|0.455|0.364|0.27446|11|2|0.0064275539568345|0.084571414868105|934|2022-05-22|-0.24528|2020-03-15|0.25909|2015-08-02
2024-04-13 23:46:09|WEEKLY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|120.46051554333|9|9.5798271349695|0.1222|1|1|0.12221|150.6|0.80456|82|0.80456170656703|82|66.2|0.21371|0.29013|0.80456170656703|0.80456170656703|180.456|180.456|52.56544715655|0.2|0.2|0.24638|5|1|0.00010150442477876|0.083699764011799|363|2017-12-31|-0.23485|2020-03-15|0.40927|2020-10-11
2024-04-13 23:46:10|WEEKLY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|6.5646904359241|29|0.41734287589849||0|0|0.92423|7.543|0.22455|27|0.22455299795786|27|25.46|0.18106|0.23858|0.53406201152358|0.58317324807634|627.52185290705|469.13312667802|342.8636389892|0.385|0.308|0.1535|13|3|0.0049877715877437|0.047341086350975|7.8499999046326|2024-04-07|-0.22428|2022-02-27|0.29786|2024-03-10
2024-04-13 23:46:11|WEEKLY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|17.415706377333|12|0.69538628531209||0|0|-0.08157|18.24|0.27819|68|0.27818954013586|68|43.42|-0.09111|0.2393|0.15367057444268|0.6473587383748|-2440.1528472908|962.19818399544|138.47555319011|0.419|0.29|0.1588|31|11|0.0041988798820929|0.04236538688283|70.375999450684|2012-05-06|-0.30716|2008-10-12|6.60504|2012-04-15
2024-04-13 23:46:12|WEEKLY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|106.29002408653|23|11.26748340472|0.1942|1|1|0.1942|123.6|-0.03088|13|0.20207419674407|40|25.85|0.07159|0.12839|0.13779568890644|0.30212898628628|129.50397353335|204.20050170808|156.45569427104|0.615|0.385|0.30017|13|6|0.0038704748603352|0.097284748603352|224.39999389648|2021-04-18|-0.24154|2018-11-25|0.28571|2023-11-12
2024-04-13 23:46:13|WEEKLY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|1831.425954654|50|122.01499224341|0.4333|1|1|0.43333|2150|0.10714|15|-0.1063829787234|25|24.73|-0.02989|0.08989|0.065241175864378|0.13346376671343|184.47479449541|445.60577947322|1508.7719298246|0.697|0.515|0.15875|33|12|0.0046760578034682|0.062024670520231|3650|2018-09-23|-0.36027|2019-06-30|0.38696|2012-03-04
2024-04-13 23:46:14|WEEKLY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|-74.730549950837|111|4.0268494749861||0|0|0.33442|61.5|-0.04362|28|-0.043624177397245|28|47.39|0.09507|0.14639|0.15659526844988|0.22042076191235|207.5000223272|198.52246202237|60.44226044226|0.333|0.222|0.1453|18|4|0.00049539979231568|0.050877310488058|125.5|2006-11-12|-0.31944|2008-11-16|0.42857|2009-02-08
2024-04-13 23:46:15|WEEKLY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-12.504060929609|29|0.63587098530518||0|0|0.05333|11.36|-0.03382|37|-0.033816431055875|37|43.32|0.01719|0.06441|0.011359217699212|0.060351293046467|101.36439160829|144.74695354042|174.76922548734|0.591|0.318|0.1692|22|10|0.0012063914373089|0.055126901121305|26.979999542236|2018-09-23|-0.14568|2020-03-15|0.20492|2020-11-15
2024-04-13 23:46:16|WEEKLY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|-49.800919925604|91|4.0919734356914|0.6119|-1|1|0.61186|37.65|0.10731|81|0.1073059553609|81|33.69|0.2251|0.33183|0.39635054439771|0.52209608784181|1138.9391608611|1636.874452923|74.016555127501|0.594|0.469|0.16794|32|11|0.0010397517123288|0.060948056506849|123|2021-09-12|-0.36619|2002-03-31|0.58333|2009-01-11
2024-04-13 23:46:17|WEEKLY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|186.24448579805|32|14.017756101476|0.13|1|1|0.13|226|-0.11905|64|-0.11904761904762|64|30.72|0.1199|0.18493|0.14742805282308|0.26800839726427|326.47669286881|718.25038414853|37.666666666667|0.594|0.406|0.15812|32|13|0.0017121794871795|0.074078599605523|1137.5|2007-07-29|-0.38298|2008-10-19|0.84615|2009-12-27
2024-04-13 23:46:18|WEEKLY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|180.54094053223|18|24.657217361105|0.2014|1|2|0.11083|221.5|0.13785|61|0.13784611628606|61|50.76|0.23116|0.35377|0.24901956424809|0.38735896884765|507.75741918594|649.87642733971|1823.0453247273|0.588|0.412|0.26946|17|7|0.005333625|0.094494670454545|503.5|2021-08-15|-0.27953|2022-10-30|0.295|2010-01-10
2024-04-13 23:46:19|WEEKLY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|3.1996612053424|24|0.24111292424103|0.7978|1|2|0.73436|3.826|0.68297|65|0.68297143636299|65|32.13|0.13822|0.23428|0.34292373370376|0.38839934835745|29405.999737223|14389.963108482|1942.1319976648|0.492|0.397|0.1434|63|11|0.002797352222765|0.060289316072301|18.426000595093|2007-06-03|-0.37268|2014-07-13|0.33517|2020-11-29
2024-04-13 23:46:21|WEEKLY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|-145.76550615774|32|12.864310067697||0|0|0.43124|109.6|0.08502|24|0.085022468050623|24|14.45|0.00115|0.18259|0.058532790569357|0.11506455330264|118.81199572693|174.03196784404|217.97931808871|0.5|0.4|0.15186|20|3|0.01447140625|0.05501171875|252.19999694824|2023-02-12|-0.8666|2023-06-18|2.84646|2024-01-14
2024-04-13 23:46:22|WEEKLY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|27.901539897395|18|0.72033439936475|0.0795|1|2|0.0625|29.75|-0.20273|10|-0.20272574738009|10|33.64|-0.04422|-0.01185|-0.038038175005647|-0.02691681547024|77.277478610295|85.261351571445|106.11357092601|0.545|0.455|0.09837|11|2|0.00045617571059432|0.032750413436693|38.299999237061|2019-08-18|-0.18038|2020-03-15|0.10775|2020-04-12
2024-04-13 23:46:22|WEEKLY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|0.87648860032268|13|0.085480464835962|0.0287|1|2|-0.04213|1.114|0.27467|68|-0.25116759627491|24|34.14|-0.0867|0.01428|-0.029131570782374|0.02396737345605|28.812129404971|96.058433742493|22.568881525091|0.622|0.351|0.27545|37|19|0.0013368784313725|0.086767011764706|17.443000793457|2000-03-12|-0.60636|2017-04-30|0.49659|2000-06-04
2024-04-13 23:46:23|WEEKLY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|103.03864419598|8|4.5566091513858||0|0|0.04267|112.4|-0.11249|35|0.046436318818726|22|25.07|0.04302|0.08264|0.081319439596204|0.16321952342865|195.89461665665|224.31906136512|162.42775503292|0.733|0.4|0.12766|15|7|0.002241409921671|0.04282274151436|133.60000610352|2022-01-09|-0.29868|2020-03-22|0.19415|2020-03-29
2024-04-13 23:46:24|WEEKLY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-202.01842006731|15|15.739472338518|0.1616|-1|1|0.16161|154.6|-0.03958|61|-0.039583365122477|61|39.31|0.01253|0.1005|0.041598267177829|0.074739030686718|90.463674011457|131.8017063344|58.449907789609|0.5|0.423|0.23171|26|9|0.0010209749034749|0.072667084942085|563.51000976562|2015-08-09|-0.35971|2020-03-22|0.48431|2020-05-10
2024-04-13 23:46:26|WEEKLY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|887.67562152793|26|79.108126157355|0.381|1|1|0.38095|1160|-0.37746|37|-0.37745516652434|37|4.82|0.01692|0.0443|0.031550439739303|0.064551860266535|40349.823477184|576050.65496804|1351.1939669395|0.58|0.361|0.0449|440|16|0.0025432789179105|0.050533372201492|4650|2020-12-06|-0.52263|2021-11-14|0.56774|2001-10-28
2024-04-13 23:46:27|WEEKLY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|-21.322756850898|40|1.9442522009808|0.2604|-1|1|0.2604|14.94|0.60298|69|-0.21586160559892|19|39.5|0.14243|0.46116|0.35935258707205|0.23753835232525|212.5445188961|132.59336916|254.29786519801|0.375|0.25|0.35119|8|2|0.0059650422535211|0.11903923943662|111|2021-09-12|-0.29133|2022-05-01|0.30265|2023-11-26
2024-04-13 23:46:28|WEEKLY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|38.777881485622|17|5.3987739076235|-0.2711|1|1|-0.27105|41.55|0.14191|77|0.1419069122486|77|44.89|0.10461|0.16264|0.087188407295309|0.14539327610943|132.151155722|154.67672755597|41.037036283517|0.556|0.444|0.22946|9|5|-0.00031595238095238|0.086509904761905|299.5|2020-02-23|-0.40476|2022-10-09|0.24225|2020-04-12
2024-04-13 23:46:29|WEEKLY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|-98.404194138417|80|4.1717472412559||0|0|-0.11591|90.5|-0.13142|8|-0.13141525820426|8|53.88|0.01672|0.03933|0.030611012443241|0.0075767224289384|116.56759148653|100.19710107403|89.60396039604|0.875|0.5|0.15411|8|6|0.00030856862745098|0.047591784313725|347.94000244141|2016-07-17|-0.17325|2020-03-22|0.26812|2020-11-15
2024-04-13 23:46:29|WEEKLY|05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP|-394.40132449932|15|30.96203069779||0|0|-0.22464|354.9|0.06388|25|0.063876631007182|25|16|-0.01357|0.05324|-0.045824273816716|0.036938043387874|64.576326398352|118.73316690892|82.164187593305|0.7|0.5|0.15537|10|4|0.0018777011494253|0.070160804597701|517.65002441406|2019-07-07|-0.40558|2020-03-15|0.26367|2020-11-22
2024-04-13 23:46:31|WEEKLY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|-215.91113478449|71|31.660511003072||0|0|0.80469|212.5|-0.31139|18|-0.31139240506329|18|40.83|0.47659|0.60792|0.66728492137122|1.2225149892808|794.45825968764|1253.0978318373|131.98757763975|0.75|0.417|0.27792|12|6|0.0035160892857143|0.103102375|3470|2021-01-24|-0.54805|2023-01-15|0.39535|2017-08-27
2024-04-13 23:46:32|WEEKLY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|121.26145600947|68|5.359773673935||0|0|0.07228|129.96|0.42888|102|0.42888406918175|102|41.29|0.06385|0.08397|0.12498919401603|0.16304475514011|153.19898079601|151.55911121269|164.09076582096|0.571|0.429|0.12724|7|3|0.0017063202247191|0.037466657303371|154.60000610352|2022-01-23|-0.13565|2020-03-22|0.09756|2024-03-17
2024-04-13 23:46:32|WEEKLY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|-1.1250979910782|8|0.039199332743598||0|0|0.01753|1.009|-0.00581|9|-0.0058092818524559|9|25.71|-0.01123|0.02948|-0.059919874745202|-0.0087172054800101|67.028330265487|95.852912054303|85.508473608831|0.429|0.286|0.0911|14|3|0.00012531335149864|0.034476348773842|1.8200000524521|2019-12-15|-0.17391|2020-03-15|0.10399|2020-04-12
2024-04-13 23:46:33|WEEKLY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|204.24390225171|85|8.2520325827643||0|0|0.8599|231|-0.18909|18|2.3995982429823|102|27.27|0.21901|0.30564|0.35623264145067|0.46529630823203|248.39257897913|306.31337507137|303.07005549779|0.545|0.455|0.13994|11|4|0.0044363541666667|0.0491946875|232.5|2024-04-14|-0.24749|2020-03-15|0.4156|2020-05-10
2024-04-13 23:46:34|WEEKLY|05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP|479.63052206313|85|10.789825978958||0|0|1.63239|512|||2.3995982429823|102|25.8|-0.23364|-0.1328|0|0|100|100|451.1013215859|0|0|0.27633|5|0|0.0085389201877934|0.084116103286385|518|2021-07-25|-0.12628|2020-03-01|0.38268|2021-07-25
2024-04-13 23:46:35|WEEKLY|05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|-30.132239394821|69|3.5074504746649||0|0|-0.26461|23.8|-0.0876|2|-0.087604501176337|2|22.64|-0.03689|0.01296|-0.019820999435868|-0.013784758538307|86.330023189739|90.873708620777|97.182521271922|0.429|0.357|0.08188|14|3|0.0046176883116883|0.097011350649351|29.64999961853|2022-05-01|-0.43109|2023-08-20|0.75775|2023-08-27
2024-04-13 23:46:36|WEEKLY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|76.963970639961|22|11.25531541931||0|0|-0.02999|93.8|-0.36479|36|-0.36479127097547|36|34.68|0.0696|0.16654|0.25780264708094|0.44511788390533|221.48955377607|509.98501976488|1072.0000348772|0.579|0.421|0.23935|19|9|0.0054441470588235|0.080734514705882|295|2021-09-05|-0.59722|2022-03-06|0.38621|2022-03-13
2024-04-13 23:46:37|WEEKLY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|-253.4236115419|10|10.460023723688||0|0|-0.23892|251.5|-0.11856|7|-0.11856200952535|7|11.59|-0.03428|0.06196|0.081155567246441|0.10778752681683|200.70417482332|263.54002235293|457.27272727273|0.481|0.444|0.12023|27|3|0.0060852173913043|0.044177453416149|398.75|2022-08-28|-0.16966|2020-03-01|0.24401|2019-02-10
2024-04-13 23:46:38|WEEKLY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|-1.7610348113077|4|0.067529398290144||0|0|-0.02222|1.61|-0.014|18|-0.014002711845351|18|38.92|0.04795|0.11868|0.0011292469563182|0.0011292469563182|95.198603064592|95.198603064592|29.433273785349|0.5|0.5|0.15644|12|2|-0.0015721063829787|0.049582382978723|7.1300001144409|2017-12-10|-0.20859|2020-03-15|0.33663|2020-06-07
2024-04-13 23:46:38|WEEKLY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|52.322661669542|21|3.1247045265614|0.3996|1|2|0.37395|59.025|-0.20101|13|-0.051209188438657|88|24.87|-0.06206|0.01672|-0.10611673140232|-0.08239431700174|55.393834367017|69.329821858868|75.673078879332|0.333|0.267|0.20218|15|2|0.0016321882951654|0.075554427480916|118.80000305176|2018-01-07|-0.38088|2020-03-15|0.49074|2020-04-12
2024-04-13 23:46:40|WEEKLY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|-2.0201147651368|135|0.13639270772698|0.6159|-1|1|0.61594|1.812|-0.08388|20|-0.083883524702432|20|30.82|0.04487|0.11149|0.013807892274114|0.097515059355709|59.799445769674|209.71179161256|154.87180364986|0.545|0.341|0.19358|44|16|0.0014330872483221|0.064242389261745|21.549999237061|2007-04-29|-0.25748|2008-07-27|0.23951|2009-07-26
2024-04-13 23:46:41|WEEKLY|05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP|1239.8629106724|11|35.379029775877|0.0871|1|2|-0.00296|1346|-0.34462|24|-0.24283559577677|19|28.06|0.0568|0.12677|0.10650332331951|0.36063387570317|126.83202274729|465.50173308292|849.21135646688|0.765|0.412|0.19806|17|8|0.005736386036961|0.068992114989733|1585|2021-11-14|-0.2562|2018-07-01|0.28327|2023-09-10
2024-04-13 23:46:42|WEEKLY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|203.10088998487|5|16.097759704085|0.0174|1|1|0.01739|234|-0.32766|27|-0.13178367814814|16|37.84|0.47299|0.57939|1.0415764791181|1.4301341105683|424.02294129247|912.80692433401|1351.8197990728|0.474|0.368|0.27216|19|8|0.0058471922544952|0.096225767634855|262|2021-01-10|-0.26411|2011-12-18|0.37396|2011-12-11
2024-04-13 23:46:43|WEEKLY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-346.93045486757|24|20.87722348563|0.126|-1|1|0.12604|294.7|-0.15298|5|-0.15297662135843|5|17|-0.73023|0.40832|-0.064812999189784|0.02584067821742|32.819824472248|109.29617888663|311.19326473484|0.6|0.4|0.23609|20|6|0.034552809917355|0.066233168044077|1520.2099609375|2018-01-28|-0.92508|2018-08-12|11.68074|2018-01-07
2024-04-13 23:46:43|WEEKLY|05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|-8.7725049955558|21|0.040529875708255|-0.0373|-1|1|-0.03728|8.765|0.68705|55|0.68705037432908|55|17.27|-0.10092|0.00757|-0.067310611398597|0.022466505583806|22.268714297316|97.75274599846|95.844722849431|0.538|0.346|0.14525|26|8|0.0012021535181237|0.044244904051173|9.6300001144409|2015-07-26|-0.22518|2016-05-01|0.58219|2022-11-06
2024-04-13 23:46:45|WEEKLY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|102.19385823932|22|4.8687136659124||0|0|0.09635|115.5|-0.00813|23|-0.06578540218128|30|24.73|0.05851|0.12867|0.090785447648281|0.13446933575998|129.52486383394|124.39917510249|70.178635748566|0.533|0.333|0.18027|15|5|0.0006059693877551|0.057752525510204|190|2017-01-29|-0.24276|2020-03-22|0.2252|2020-04-12
2024-04-13 23:46:46|WEEKLY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|2.7987303966217|19|0.24252134531587|0.0447|1|2|0.02139|3.342|-0.09262|39|-0.092622637771192|39|12.42|-0.00398|0.06991|0.066696211166645|0.14098794497975|371.00346707624|711.39752260218|17.163986915889|0.478|0.284|0.11371|67|8|0.00072302352941176|0.062823247058824|18.843999862671|2007-11-18|-0.61258|2017-11-26|1.82294|2018-05-06
2024-04-13 23:46:47|WEEKLY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|-120.86772671451|27|5.604058496664||0|0|-0.05395|109.4|0.09021|31|0.8156355713823|71|40.8|-0.59607|0.42286|-1.2073294525859|0.099579542106403|-580.91444316334|98.20966749295|33.011467574152|0.5|0.3|0.36852|10|3|0.016375506912442|0.063197788018433|570.88000488281|2018-02-11|-0.89381|2018-04-29|7.82349|2018-02-11
2024-04-13 23:46:48|WEEKLY|05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP|-5.4553503996918|54|1.3584501348201||0|0|0.9476|1.2|1.89873|128|1.8987340939349|128|41.71|0.21761|0.28608|0.34751389523149|0.5554463595717|1837.594730606|1493.5907355853|2.6589851967266|0.75|0.417|0.28209|24|16|0.0018869924098672|0.12050027514231|596.05102539062|2006-04-30|-0.8019|2022-03-06|1.26667|2022-04-03
2024-04-13 23:46:49|WEEKLY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|-1432.1511844207|29|130.79152724195||0|0|0.18579|1192|-0.16343|33|-0.16342857142857|33|21.58|-0.00271|0.12713|0.092339280958953|0.16105247945978|370.18235454568|1479.1891762117|2270.4761904762|0.654|0.519|0.16651|52|15|0.0045557391304348|0.064133382608696|4800|2018-07-08|-0.31554|2023-10-29|0.47309|2009-08-09
2024-04-13 23:46:50|WEEKLY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-26.202570237575|13|4.4841900791915||0|0|0.14855|11.75|-0.21143|27|-0.21142856052944|27|47.5|2.96186|3.3525|4.6617106789203|9.0413664726918|2000.7075035715|1521.47957512|94|0.667|0.333|0.71194|6|3|0.020712457912458|0.25359457912458|340.5299987793|2021-02-21|-0.62687|2022-12-18|2.56061|2021-01-10
2024-04-13 23:46:51|WEEKLY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|351.80808976939|19|28.830302067429||0|0|0.02007|432|-0.15869|25|-0.16073478760046|19|30.42|-0.05417|0.02085|-0.01874800684051|0.04125893475436|49.698830572776|120.32160125498|211.24694376528|0.548|0.355|0.23217|31|13|0.0020149531737773|0.073453184183143|610|2021-10-03|-0.21492|2007-07-29|0.18217|2010-09-05
2024-04-13 23:46:52|WEEKLY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|-243.11876661315|83|15.877842878167|0.4165|-1|1|0.41655|204.5|-0.04708|96|-0.0470760082109|96|6.32|-0.78217|0.84777|2.4993074497245|3.5332768381826|12026049496.457|278953164867.65|2045000.0457098|0.636|0.452|0.07489|305|20|0.12334780099502|0.049192447761194|540|2020-02-16|-0.34091|1987-11-08|241.00001|1986-01-05
2024-04-13 23:46:53|WEEKLY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|-9.5971584129311|137|1.6019474449151||0|0|0.92292|5.28|0.04914|31|0.049144428871692|31|50.05|0.21124|0.28641|0.45985138090073|0.59460258254464|766.74783476341|473.24815571951|22.306718178241|0.4|0.25|0.22883|20|5|0.00045765171503958|0.078887686895339|110.40000152588|2015-12-06|-0.51886|2024-03-31|0.31394|2024-03-24
2024-04-13 23:46:54|WEEKLY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|39.550429746952|24|5.6381237424343|0.5346|1|1|0.53459|51.9|0.07898|34|0.14377925297483|55|37.83|-0.29545|-0.03157|-0.3620764804244|-0.41965907525443|0.13119447523489|0.76000323630957|2.7680000813802|0.652|0.304|0.77255|23|13|0.018325666293393|0.16338379619261|1875|2006-01-01|-0.72727|2012-09-02|6|2012-12-16
2024-04-13 23:46:56|WEEKLY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|-1.5606131927197|9|0.19553772860186|0.1186|-1|1|0.11861|0.94|-0.31939|9|-0.31939085023801|9|38.81|0.46258|0.642|0.42551942166004|0.65876234427723|760.05898063549|600.77378391939|7.1865443661981|0.688|0.375|0.47682|32|17|0.004159832|0.147857728|136.39999389648|2015-12-13|-0.47059|2005-06-12|0.76923|2009-01-18
2024-04-13 23:46:57|WEEKLY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|132.03374049336|12|8.134889929464|0.0486|1|1|0.04865|155.2|0.0027|31|-0.088648581962936|12|36.32|0.00274|0.06993|-0.03621420200975|-0.01655898751383|59.742759890042|87.021208660195|182.58823170381|0.632|0.368|0.17208|19|9|0.0016307132667618|0.057010285306705|260|2022-01-16|-0.17035|2015-06-21|0.17628|2022-11-13
2024-04-13 23:46:58|WEEKLY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|3.8896437534065|65|0.15845208537675|0.3328|1|2|0.29532|4.43|0.62503|35|0.62502617311841|35|26.93|0.05628|0.13455|0.099432990882198|0.099432990882198|149.23693781588|149.23693781588|42.840839240038|0.4|0.4|0.12445|15|2|-0.00074143162393163|0.045640021367521|10.484999656677|2015-04-19|-0.29266|2017-11-05|0.16574|2024-03-24
2024-04-13 23:46:59|WEEKLY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|265.93561133291|50|21.669378420173|0.0264|1|2|-0.05226|272|0.24672|76|1.5065789473684|74|4.81|-0.22062|0.31194|0.8700068663731|1.3420543041449|81552113171.648|92248961502.32|66341.463993307|0.614|0.397|0.05724|433|19|0.052852611345523|0.058979878105954|2113.6398925781|2000-11-12|-0.42579|2012-12-16|106.55384|1986-01-05
2024-04-13 23:47:00|WEEKLY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|-29.211386889464|10|1.2456745044059||0|0|0.01737|25.45|-0.36418|17|-0.3641816600013|17|19.13|-0.41243|0.63466|0.99389803383911|1.170717737282|371.98050312786|398.70147605292|2193.9656461426|0.438|0.375|0.25531|16|3|0.036977206349206|0.085607206349206|38.243198394775|2022-12-04|-0.2695|2016-06-26|9.84746|2019-03-17
2024-04-13 23:47:01|WEEKLY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|-0.92845628538717|10|0.021508053437784||0|0|-0.03448|0.9|-0.14706|29|-0.14705880290497|29|27.94|0.04788|0.08963|0.043926535495|0.091617531133867|125.5379478449|152.8439236548|60.512334630478|0.688|0.438|0.13222|16|5|-0.0003041447368421|0.039467872807018|1.4759999513626|2015-04-19|-0.29908|2016-07-24|0.14815|2020-11-15
2024-04-13 23:47:02|WEEKLY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|27.714120719297|49|2.2182638605047|0.6441|1|2|0.54494|33|-0.30658|11|-0.30658373144573|11|38.29|0.00447|0.06173|0.0020060645251244|0.10740628126597|73.47814940415|107.14067949454|106.45161290323|0.571|0.429|0.33172|7|3|0.0018775|0.078102025316456|108.40000152588|2020-09-06|-0.25996|2022-12-25|0.43659|2022-11-06
2024-04-13 23:47:03|WEEKLY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-14.921488692444|25|0.49479349887058||0|0|0.10626|14.13|0.1767|38|-0.10602243236877|4|20.28|0.00161|0.04645|0.024211317540339|0.060200302828851|110.06184917089|123.1829941584|42.003568284216|0.5|0.278|0.11611|18|6|-0.001237969151671|0.042367737789203|45.979999542236|2018-07-22|-0.24154|2020-03-22|0.23583|2020-11-15
2024-04-13 23:47:04|WEEKLY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|59.071735417241|16|4.0834800614733|-0.0582|1|1|-0.05817|68|-0.18287|38|-0.18287040246203|38|41.2|-0.05656|0.12308|-0.02558914966597|-0.0053763164053659|37.027128901862|44.639504878528|51.515151515152|0.533|0.4|0.20728|15|5|0.0017306319115324|0.063504770932069|1054|2021-04-25|-0.87707|2021-05-02|0.19008|2022-11-13
2024-04-13 23:47:05|WEEKLY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|120.14254110495|58|8.2908096342166||0|0|0.01656|122.8|0.05919|53|-0.1794856152864|3|5.12|0.01112|0.03235|0.03420232347888|0.056450876630192|63462.079444575|159643.87972364|216.91514892764|0.666|0.429|0.03399|401|15|0.0016962263257576|0.051013475378788|456.76800537109|2005-03-13|-0.47002|2007-11-11|0.81347|2009-03-15
2024-04-13 23:47:07|WEEKLY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-39.36003914359|161|3.6948694318867|0.9377|-1|1|0.93773|34.25|0.5891|37|0.58909650032552|37|32.63|-0.00926|0.13246|0.50086568254975|0.50086568254975|333.98571129248|333.98571129248|33.995037220844|0.375|0.375|0.27697|8|2|0.0014173159144893|0.093811235154394|791|2021-02-21|-0.79194|2021-05-30|0.28902|2021-08-15
2024-04-13 23:47:07|WEEKLY|05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP|102.71850910516|10|1.7771633773015|0.2684|1|2|0.01029|108|0.20331|43|0.20330503363279|43|28.78|-1.04776|1.03409|-1.5884531199296|0.15391324537495|-1244.5456419224|153.42621082213|198.16513761468|0.556|0.333|0.13823|9|2|0.033376380597015|0.060973992537313|527.79998779297|2018-02-04|-0.87998|2018-04-29|8.99351|2017-12-24
2024-04-13 23:47:08|WEEKLY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|-3.7066692067702|35|0.16283455647861||0|0|0.06723|3.33|-0.12466|11|-0.12465766345933|11|47.63|0.00336|0.08168|0.081548569243071|0.16256623555079|121.6435871451|145.07285288623|121.09090631658|0.5|0.375|0.18415|8|3|0.0012249638554217|0.059244096385542|5.3099999427795|2018-06-24|-0.20827|2020-03-15|0.11952|2020-02-09
2024-04-13 23:47:09|WEEKLY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|2.0683083072262|19|0.1372054356026|-0.181|1|1|-0.18097|2.195|0.13688|66|0.17832754757099|82|25.9|0.02696|0.10764|0.055589234204965|0.14366678730928|121.54944491319|749.25200139977|472.04299276585|0.603|0.37|0.16917|73|29|0.0025842325825039|0.060552996333159|8|2017-06-04|-0.51201|2012-03-25|0.46589|2001-01-21
2024-04-13 23:47:10|WEEKLY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|129.6753743666|12|9.8078349578433|0.0138|1|2|-0.01911|154|||0.17832754757099|82|143|0.37187|0.39227|0|0|100|100|61.612323216747|0|0|0.28804|1|0|-0.0021011688311688|0.086765844155844|284|2021-06-06|-0.19682|2022-07-31|0.13778|2022-05-29
2024-04-13 23:47:12|WEEKLY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|-43.853088457793|19|2.3154080515759||0|0|-0.01239|39.22|2.77544|101|2.7754429348479|101|59.88|0.36575|0.52285|2.7754429348479|2.7754429348479|377.544|377.544|107.86578812525|0.125|0.125|0.32745|8|0|0.0027589134808853|0.099594346076459|50|2023-08-20|-0.40587|2020-03-15|0.58382|2020-07-19
2024-04-13 23:47:13|WEEKLY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-3.3617491908209|26|0.14641639217191||0|0|0.20952|2.905|-0.08128|37|-0.08127785474729|37|34.1|-0.04881|0.02112|0.14322706294905|0.04849798018781|171.88549029374|112.92357489702|54.299065853708|0.5|0.4|0.19787|10|3|-0.0004692349726776|0.071983551912568|7.6199998855591|2018-06-10|-0.21198|2020-03-15|0.22982|2019-11-10
2024-04-13 23:47:13|WEEKLY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|-74.148895996901|85|4.0614419767545||0|0|0.42629|68.3|0.32395|61|0.323954687233|61|25.75|-0.04573|0.03102|0.051176227090689|0.064548215521031|132.36185042762|136.32340868397|106.85232322948|0.583|0.5|0.18637|12|4|0.0016681424936387|0.066794732824427|155.80000305176|2022-07-17|-0.27621|2022-10-02|0.24978|2019-11-10
2024-04-13 23:47:14|WEEKLY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|104.70663958239|21|5.3754564661234|0.0814|1|1|0.08144|114.2|0.13496|36|0.13495663401474|36|24.67|0.04162|0.13578|0.11445371736359|0.13301056213082|223.08732060663|213.99130415823|92.096771732453|0.6|0.467|0.12153|15|2|0.00098584615384615|0.045523538461538|132.69999694824|2021-11-07|-0.18173|2020-03-15|0.34378|2020-05-31
2024-04-13 23:47:15|WEEKLY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|10.942907481013|59|0.47978456810832||0|0|0.42677|11.3|-0.09824|24|-0.098244721162419|24|14.37|-0.02783|0.04006|0.15089337954048|0.18406158919378|214.88006905458|218.14128120865|245.65218315233|0.316|0.263|0.12823|19|2|0.0038844712990937|0.045704954682779|12.739999771118|2024-03-03|-0.15928|2022-03-06|0.23726|2017-08-06
2024-04-13 23:47:17|WEEKLY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|131.64542754544|19|13.026839354386|0.2779|1|2|0|156.8|-0.22309|31|-0.16046286939352|18|32.92|-0.02155|0.09246|0.0040621295334284|0.049389909014751|70.258129857995|97.584924922281|70.95022762523|0.769|0.462|0.3029|13|5|0.0023864349775785|0.10948152466368|650|2018-05-13|-0.3036|2020-03-22|0.52005|2020-03-29
2024-04-13 23:47:17|WEEKLY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|126.18715975118|22|7.3272625603934||0|0|0.14444|145|0.27761|39|0.27761207369817|39|23.67|0.03936|0.09344|0.051145829677712|0.18126853551678|111.60805632021|226.31231966745|199.25794515454|0.6|0.4|0.16835|15|6|0.0035031382978723|0.062526595744681|151.39999389648|2024-03-10|-0.3366|2020-03-15|0.2964|2020-04-12
2024-04-13 23:47:18|WEEKLY|05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|39.939706744556|10|1.0284309579915|0.1979|1|2|0.17221|43.02|-0.13496|12|-0.13495594514862|12|22.21|0.05421|0.13563|0.12906039707406|0.12906039707406|180.24351139128|180.24351139128|48.298387983026|0.316|0.316|0.1182|19|1|-0.00021684454756381|0.043829327146172|98|2015-08-09|-0.21364|2022-10-30|0.33025|2021-06-20
2024-04-13 23:47:19|WEEKLY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|21.956851091961|18|0.80824664527279|-0.0692|1|1|-0.06921|22.525|0.13096|36|0.12320328349083|22|20.47|0.07778|0.11322|0.11744655534895|0.10951000003065|264.15193304807|183.04299997631|85.97327848323|0.588|0.412|0.12676|17|7|0.00060320547945206|0.039942630136986|41.900001525879|2017-07-23|-0.20334|2020-03-15|0.164|2021-01-10
2024-04-13 23:47:20|WEEKLY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|11.879666698736|4|0.65109995223234|0.0473|1|1|0.0473|13.95|-0.01293|46|-0.024283121739187|22|27.47|0.01897|0.05934|0.0259288730986|0.031046199091436|117.85302536179|107.8721478285|69.767437978262|0.765|0.412|0.15244|17|10|-4.8446808510639E-5|0.044607638297872|23.930000305176|2018-02-25|-0.14389|2022-10-09|0.17627|2020-05-31
2024-04-13 23:47:21|WEEKLY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|-55.85260012675|9|2.6357795802614|0.0121|-1|1|0.01211|48.15|-0.10752|4|-0.10751595759459|4|33.33|-0.09513|-0.01808|-0.03802635166656|-0.10693460943999|69.484625168537|63.053736071631|91.089672663473|0.583|0.333|0.20201|12|5|0.00072843137254902|0.067135539215686|94|2021-05-02|-0.18113|2020-03-15|0.23452|2020-06-07
2024-04-13 23:47:22|WEEKLY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-88.008781438777|82|8.1441166373191|0.18|-1|1|0.18002|78.8|0.08537|146|-0.10751595759459|4|73.83|-0.04059|-0.01399|0.0057187093535421|0|100.51285959|100|75.205195619193|0.333|0|0.09488|6|3|-0.00018301526717557|0.038337175572519|123.26999664307|2018-07-22|-0.20504|2024-01-21|0.15461|2024-03-31
2024-04-13 23:47:23|WEEKLY|05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP|-0.079412196094496|58|0.023137398772672||0|0|0.99749|0.01|0.34595|2|0.34594868021495|2|1.86|-0.10894|0.2379|0.51351527387672|0.51351527387672|487.07401150059|487.07401150059|0.51813471752604|0.571|0.571|0.13619|7|0|0.036620428571429|0.020584428571429|4.4099998474121|2007-11-04|-0.85714|2023-04-16|6.2|2019-01-27
2024-04-13 23:47:23|WEEKLY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|7.4475118127979|16|0.39416276721435||0|0|0.15748|8.82|-0.02902|41|-0.029016286574542|41|23.95|-0.05164|0.03055|-0.042372345291636|-0.058675117506808|55.766175969319|56.194509310729|50.142124038166|0.5|0.4|0.15246|20|5|-6.8724696356275E-5|0.05453012145749|34.877998352051|2016-02-21|-0.27615|2019-05-12|0.32556|2018-07-08
2024-04-13 23:47:24|WEEKLY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|-13.169132570614|147|1.4424292670351||0|0|0.88513|10.715|0.50456|45|0.50456042298401|45|24.7|0.0967|0.12806|0.11962243291957|0.11962243291957|162.7621585151|162.7621585151|9.9962682232842|0.5|0.5|0.11869|10|1|-0.0038000763358779|0.063186463104326|160|2017-06-04|-0.37823|2024-02-11|0.26895|2020-06-07
2024-04-13 23:47:26|WEEKLY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|3.5798471360599|29|0.15014582904591||0|0|0.10482|3.942|-0.08202|24|-0.082022488765864|24|31.36|0.01453|0.0653|0.052961539165623|0.067815490874828|226.61849115358|236.9320499548|378.12948106853|0.511|0.404|0.15614|47|14|0.0015564780292943|0.051858348868176|6.0549998283386|2018-06-17|-0.22147|2020-03-15|0.2|2001-10-28
2024-04-13 23:47:27|WEEKLY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|378.46151045622|1|38.929496514593||0|0|0|534|0.27045|69|0.43018867924528|60|43.73|0.06024|0.10323|0.15577951227249|0.28571951518421|228.24712080157|249.74069077202|287.09677419355|0.733|0.4|0.23768|15|11|0.0025447408536585|0.074682743902439|951|2021-07-11|-0.17073|2020-03-22|0.20951|2024-04-14
2024-04-13 23:47:28|WEEKLY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|6.3117514561292|11|0.40274950826578|0.055|1|1|0.055|7.385|-0.1191|16|-0.23157249992355|26|31.42|-0.06431|0.05452|-0.026461939951858|0.02196490238175|35.932995851373|101.05858237302|48.614312660785|0.677|0.419|0.2558|31|13|0.0016854166666667|0.091815|56.326000213623|2007-11-04|-0.36603|2009-11-01|0.42531|2009-06-14
2024-04-13 23:47:29|WEEKLY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|-15.176189410041|26|0.5431217059023|-0.0231|-1|1|-0.02309|14.18|-0.02557|36|-0.025566685870011|36|31.59|0.01324|0.04313|0.013268197890445|0.021244157779622|125.46232522635|159.74022462835|21.179986484746|0.688|0.453|0.109|64|29|-0.00020521739130435|0.037406976062531|102.68000030518|2007-04-15|-0.31497|2020-03-15|0.3025|2020-04-12
2024-04-13 23:47:30|WEEKLY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|0.90236342147708|1|0.031212190138896||0|0|0|1.002|-0.12816|24|-0.12816464511222|24|11.09|-0.05416|0.10893|0.09148392777762|0.13346585044637|714.33898928289|1063.5487321251|77.07692392338|0.559|0.397|0.14994|68|8|0.0071924668435013|0.049111021220159|16.39999961853|2005-06-26|-0.76829|2005-07-03|0.71186|2009-03-29
2024-04-13 23:47:32|WEEKLY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|26.244184318416|20|1.3964674227834|0.0689|1|1|0.0689|30.25|-0.14343|21|0.012269907063368|36|24.67|-0.05928|-0.00341|-0.02570070582299|-0.055168521700037|67.43723258288|63.76690387045|82.290536945645|0.733|0.467|0.1551|15|9|0.00071845758354756|0.050214832904884|47.119998931885|2018-07-15|-0.27943|2020-03-22|0.34843|2020-03-29
2024-04-13 23:47:32|WEEKLY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|-27.352152440578|100|1.1525781601449|0.2297|-1|1|0.22967|24.15|-0.11441|19|-0.11440680705758|19|35.48|0.01036|0.06813|0.050731168899117|0.085716858428088|170.089335387|291.8802691092|281.69835235602|0.538|0.423|0.15565|52|19|0.0012803034979424|0.051682242798354|70.083999633789|1998-06-21|-0.19672|2020-03-15|0.27213|2016-02-21
2024-04-13 23:47:34|WEEKLY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|47.233666680664|17|7.2702941055781||0|0|-0.05738|57.5|-0.21216|17|-0.24179615451249|27|20.49|0.04774|0.10793|0.025172380046328|0.066883068183737|127.69187545958|372.86528097636|107.47663551402|0.609|0.406|0.13769|69|17|0.0015941748251748|0.067103853146853|914|2021-04-25|-0.47912|2022-06-26|0.48315|2022-10-23
2024-04-13 23:47:35|WEEKLY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|-1.2008206348157|57|0.065940224479838||0|0|-0.09544|1.01|0.02673|32|0.026726045636708|32|44.25|0.21945|0.35128|0.32301492517573|0.48552019807384|688.712594|736.36018668274|1.1348314499587|0.643|0.393|0.35991|28|12|0.0031523166023166|0.12768198455598|320|2000-03-12|-0.78448|2001-08-19|2|2001-09-16
2024-04-13 23:47:36|WEEKLY|06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP|48.089957188571|42|0.4074808096843|0.8029|1|2|0.03888|48.9|-1.18625|2|-0.096217116835684|34|12.68|-0.09373|-0.00335|-0.059947404112195|0.0059069901771264|-26.893430818309|100.04245427865|146.97926315919|0.579|0.421|0.14686|19|5|0.0048074468085106|0.059759468085106|71.5|2019-07-28|-0.38024|2020-03-15|1.05277|2021-08-01
2024-04-13 23:47:37|WEEKLY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|241.1272052251|9|20.854177052496||0|0|-0.09813|289.5|-0.46575|13|0.27177702602297|40|27|-0.21371|-0.0594|-0.042844525921144|0.091835015308572|39.5460619821|104.74711183448|425.73529411765|0.636|0.455|0.27921|11|5|0.0068291803278688|0.1030642295082|329|2024-02-11|-0.27805|2020-03-15|0.30174|2020-06-07
2024-04-13 23:47:38|WEEKLY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|-18.022228019567|26|1.2201233452108||0|0|0.30737|15.515|-0.00971|13|-0.0097051258470376|13|18.25|-0.05791|0.00684|-0.058809502461908|-0.047863525364377|49.319199102708|66.200888099002|29.163534061697|0.55|0.4|0.14236|20|5|-0.0017955384615385|0.047765897435897|69.400001525879|2018-08-05|-0.36941|2024-01-21|0.26015|2022-10-30
2024-04-13 23:47:39|WEEKLY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|54.242618565917|24|3.560793557048|0.5272|1|2|0.45824|64.95|-0.11461|39|-0.083333305832825|43|31.27|-0.06994|-0.0066|-0.030889707945178|-0.11962360529034|84.284440866027|77.37519803|87.176017068347|0.364|0.182|0.20856|11|4|0.00085108991825613|0.074464495912807|94.146507263184|2017-07-02|-0.31304|2020-03-15|0.18355|2022-11-06
2024-04-13 23:47:40|WEEKLY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|-562.37023259655|13|33.595461528191|-0.0253|-1|1|-0.02533|510|0.88409|6|0.88409088597153|6|13.52|-0.01876|0.13097|0.11721275674376|0.17404819561215|193.75296609244|299.99603514656|545.45454545455|0.619|0.524|0.13139|21|6|0.0092540878378378|0.051895777027027|596|2024-01-21|-0.42505|2019-01-20|1.10908|2024-01-14
2024-04-13 23:47:40|WEEKLY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|102.08801700537|9|4.7635950509767|0.0345|1|1|0.03455|113.8|-0.02612|38|0.20831863592017|53|29.06|0.06587|0.11627|0.11916733187378|0.20798869155549|1090.2205222697|1988.3903180974|1202.9598582755|0.613|0.387|0.11853|62|22|0.0022357237569061|0.045977259668508|181.80000305176|2021-08-08|-0.57414|2011-03-06|0.32699|2009-04-19
2024-04-13 23:47:42|WEEKLY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-121.99583726004|29|10.656946516285||0|0|0.45166|89.05|-0.2354|30|-0.23540490318643|30|40.5|0.17188|0.27222|-0.0097041977641118|0.057318703353832|75.485329544578|104.97742483383|232.50654001473|0.5|0.333|0.33038|12|4|0.0043997859922179|0.10472085603113|547|2021-04-11|-0.35405|2021-08-08|0.34667|2015-11-08
2024-04-13 23:47:43|WEEKLY|06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|1.2129897448799|6|0.23585863927022||0|0|-0.225|1.55|-0.13008|2|-0.1300796329211|2|7.82|-0.26513|-0.01606|-0.20701790635115|-0.2360622656674|17.976420500079|31.784576127402|59.845559987727|0.636|0.364|0.15431|11|1|0.0083883516483517|0.051178131868132|3.5499999523163|2020-02-09|-0.47634|2019-05-26|1|2023-03-05
2024-04-13 23:47:44|WEEKLY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-2.8333423977767|59|0.29250375241925|0.6905|-1|1|0.69046|2.012|-0.04412|15|-0.0441176738706|15|29.4|-0.13931|-0.0514|-0.17480120594235|-0.15967796289158|35.483554485853|46.401321397462|19.629269111447|0.5|0.4|0.24966|10|5|-0.0026228409090909|0.084610426136364|14.729999542236|2017-10-22|-0.31806|2020-03-22|0.19702|2020-06-21
2024-04-13 23:47:44|WEEKLY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|4.6545113378509|3|0.1671465738492|-0.0347|1|1|-0.03475|5|0.08396|29|0.08396151567665|29|21.23|0.00481|0.2351|0.33121302666859|0.42628858994003|317.63348441635|371.13652600527|139.27576934656|0.462|0.385|0.3919|13|3|0.0019352877697842|0.020042949640288|6.0500001907349|2020-09-20|-0.16835|2020-03-15|0.22547|2018-07-22
2024-04-13 23:47:45|WEEKLY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-30.036579892071|111|4.1368139473427||0|0|0.74907|20.3|-0.0182|67|-0.018203883158047|67|41.25|-0.06099|0.00097|-0.017067095402175|-0.018203883158047|96.6159926|98.18|19.849418112244|0.25|0.125|0.13457|8|2|-0.00262875|0.059088181818182|122.40000152588|2020-02-23|-0.27938|2020-03-22|0.22946|2024-03-31
2024-04-13 23:47:47|WEEKLY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|144.84887655599|41|14.075978464756|0.1004|1|2|0.03482|169.4|||-0.018203883158047|67|126|0.61378|0.63681|0|0|100|100|39.966967431189|0|0|0.34931|1|0|-0.0030040963855422|0.10591487951807|499.95001220703|2021-02-28|-0.2336|2022-12-11|0.29462|2022-11-13
2024-04-13 23:47:48|WEEKLY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|23.871624332844|17|2.7077452284829||0|0|-0.16|28.35|-0.01284|15|-0.012843905370282|15|62.27|0.37985|0.49425|0.47230872910783|0.68654337298465|355.08056476234|287.45189998|305.16685143037|0.455|0.273|0.26111|11|2|0.0032858915834522|0.086610071326676|131.60000610352|2021-08-22|-0.30238|2023-06-25|0.26727|2012-05-06
2024-04-13 23:47:49|WEEKLY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.8392963746691|126|3.1158672940044||0|0|-0.06|7.42|-0.00143|76|-0.0014265661277212|76|24.29|0.27459|0.31975|0.75146052119316|0.95066394271573|432.19725844988|452.7284957313|240.17608431871|0.357|0.286|0.07981|14|3|0.0090625161290323|0.08262135483871|10.060000419617|2019-09-15|-0.33558|2023-10-29|3.94333|2019-04-28
2024-04-13 23:47:49|WEEKLY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|9.1519785352804|27|0.51256062972309||0|0|-0.04638|10.28|-0.10767|97|0.057185550487299|71|113.67|0.12316|0.16051|-0.025241662510218|0.057185550487299|94.33623527|105.719|64.774208241595|0.667|0.333|0.20237|3|2|-0.00047855585831063|0.061118392370572|18.0927734375|2017-07-30|-0.23092|2020-03-15|0.16093|2020-06-07
2024-04-13 23:47:50|WEEKLY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-13.534309517653|45|1.0967862799055|0.2752|-1|1|0.27519|11.51|-0.11748|26|-0.11747766564686|26|17.06|-0.96122|0.73917|1.096348747411|1.574788991799|46.058239407187|105.75780496302|1075.7009032387|0.444|0.333|0.38138|18|5|0.05098566951567|0.10158270655271|24.989999771118|2022-08-21|-0.89331|2019-04-07|9.20755|2017-12-17
2024-04-13 23:47:52|WEEKLY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|11.687080352446|19|0.51883838532967|0.0587|1|2|-0.00165|12.11|-0.0631|30|-0.00022347578248261|24|19.42|-0.02298|0.08631|-0.036230725771653|-0.089854565969616|29.112591117524|23.092997551091|23.980197339955|0.526|0.368|0.11899|19|7|-0.0012137984496124|0.040163178294574|82.449996948242|2020-10-11|-0.76778|2021-11-14|0.21402|2020-10-04
2024-04-13 23:47:52|WEEKLY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-231.72761305919|77|15.519383605194||0|0|0.3037|206.8|-0.24235|11|-0.24234693877551|11|40.05|0.11586|0.26238|0.17467227103578|0.48850558114132|70.100570365786|616.04290070665|192.66602619253|0.636|0.318|0.36439|22|10|0.0042207210031348|0.12059531870428|454|2022-09-04|-0.35228|2010-08-22|1.14027|2017-12-03
2024-04-13 23:47:53|WEEKLY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|98.704083255258|75|4.3319725025606|0.2598|1|2|0.20746|110|-0.01698|57|-0.01698116086564|57|41.16|0.02413|0.0513|-0.01847389929855|0.074392789766445|66.274636648205|137.39522179313|226.80412371134|0.632|0.316|0.18502|19|10|0.0019279556074766|0.062786670560748|149|2015-12-13|-0.28192|2020-03-15|0.18206|2009-08-02
2024-04-13 23:47:54|WEEKLY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|4.6745494952853|21|0.20088515427545|0.0581|1|1|0.05809|5.1|0.1107|79|-0.096969279345754|7|21.76|0.03138|0.08068|0.077169095466391|0.11738515854443|176.05834986826|195.89401741138|166.66666666667|0.647|0.471|0.16489|17|7|0.002487641025641|0.049132282051282|9.1599998474121|2018-07-15|-0.28105|2020-03-15|0.24228|2018-05-20
2024-04-13 23:47:55|WEEKLY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|81.802920347848|59|7.9323593754243|0.4318|1|1|0.43183|106.6|0.73552|104|1.9040604585295|41|42.73|0.06951|0.23066|0.10638361866293|0.20381523214301|-15.573288990706|103.73872931224|30.028168584259|0.818|0.455|0.39702|11|7|0.00073522727272727|0.12068503787879|444.5|2021-01-17|-0.37106|2015-03-01|0.46218|2019-11-24
2024-04-13 23:47:57|WEEKLY|06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP|0.81898988055403|19|0.1236491702036||0|0|-0.5|1|-0.45073|5|-0.45073216274019|5|4.57|-0.0119|0.08023|0.038340198183275|0.056298959004765|300.26310637474|400.35080849965|11.111111111111|0.736|0.585|0.09601|53|0|0.0023902307692308|0.066679576923077|10|2021-05-09|-0.5|2021-12-12|1|2023-07-16
2024-04-13 23:47:57|WEEKLY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|9.1504530356833|4|0.3608641789404|0.0232|1|1|0.02321|10.14|-0.07952|6|0.1702530290823|4|15.84|-0.01953|0.19718|0.25645063893102|0.42915555661925|378.64511507196|418.30691050885|245.52058262341|0.421|0.263|0.18912|19|4|0.0040892763157895|0.023228651315789|10.460000038147|2024-03-31|-0.14665|2020-03-15|0.30163|2024-01-14
2024-04-13 23:47:58|WEEKLY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|-218.84321908671|31|12.497740204198||0|0|0.25593|182|0.4744|90|0.4744040032883|90|47.5|0.21001|0.29734|0.67383869740306|0.80462340757303|674.83217431879|526.60375059992|333.94495412844|0.5|0.375|0.2674|8|1|0.0046640243902439|0.089802317073171|321.60000610352|2020-10-18|-0.25468|2021-02-28|0.27666|2018-05-20
2024-04-13 23:47:59|WEEKLY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|-4.7981061252933|117|0.51730867569694||0|0|0.86025|3.338|-0.3201|13|-0.32009679753297|13|25|-0.06089|-0.01155|-0.32009679753297|-0.32009679753297|67.99|67.99|7.6175264317085|0.5|0.5|0.32245|2|1|-0.011860542168675|0.13030644578313|51|2021-02-21|-0.22397|2023-10-08|0.30915|2022-03-27
2024-04-13 23:48:00|WEEKLY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|-2.5385576998655|112|0.33785255470089||0|0|0.89235|1.534|-0.4936|25|-0.49360340053021|25|18.64|0.40409|0.64161|0.83633441163967|1.2273175670929|5.3139909185813|131.31200895829|0.48698413939703|0.686|0.486|0.22923|70|16|0.0031477542372881|0.16197859463277|315|1996-10-13|-0.4386|2022-03-06|1.36111|2020-07-12
2024-04-13 23:48:02|WEEKLY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|2.3287108769133|4|0.27876306804968|45.8853|1|2|0.069|3.114|-0.23661|37|-0.23661147287902|37|29.69|-0.464|0.30391|0.035337659547205|0.053509531857624|20.246809363866|26.564818937166|31.739885059449|0.557|0.328|0.32104|61|21|0.061057331863286|0.068603202866593|13.614999771118|2006-02-19|-0.81622|2023-11-05|97.74577|2024-03-24
2024-04-13 23:48:03|WEEKLY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|153.95875112768|1|17.871415639731||-1|0|0|217.5|-0.05839|50|0.08175532174119|126|54.15|0.0275|0.11023|0.017187329886424|0.10411474734683|101.61937177624|159.06466321567|224.22680412371|0.769|0.385|0.22898|13|5|0.0023458238636364|0.083119360795455|345.5|2018-03-18|-0.16084|2020-03-15|0.35433|2012-02-05
2024-04-13 23:48:03|WEEKLY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|40.585563778486|1|1.9131450257016||0|0|0|47.65|-0.15685|7|-0.15684862159227|7|22.82|0.03086|0.08711|0.045846267093436|0.060549458197257|125.73363499579|131.29667512065|81.508727800399|0.412|0.353|0.18239|17|4|0.0015069329896907|0.060730257731959|111.30000305176|2018-05-27|-0.41169|2020-03-15|0.37|2020-03-29
2024-04-13 23:48:04|WEEKLY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|4.9092410179462|36|0.31358629556212||0|0|-0.03753|5.77|0.78589|55|0.78588872835197|55|46.57|0.13189|0.25666|0.2680649377451|0.28511431585034|229.0554230494|188.22553910644|76.322751648131|0.571|0.429|0.18506|7|1|0.00041540166204986|0.06701728531856|18.030000686646|2021-08-15|-0.22488|2020-03-15|0.25391|2020-11-15
2024-04-13 23:48:05|WEEKLY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|-7.2270891841298|1|0.31069644875148||1|0|0|6.13|0.30936|36|0.30936221951641|36|16.48|-0.02311|0.15591|0.091498283286667|0.19420394780456|158.15742481107|399.61359387036|218.92857924408|0.524|0.429|0.14937|21|3|0.0052528612716763|0.055484161849711|9.829999923706|2022-01-09|-0.32341|2020-03-15|0.34711|2020-11-15
2024-04-13 23:48:07|WEEKLY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|-1.4504160679968|86|0.1497540793088|0.6229|-1|1|0.62291|1.218|0.00385|27|0.020186295655662|41|31.87|0.03055|0.09904|0.085187998468868|0.093198937690133|265.90099185339|204.85730961502|6.0314946995846|0.711|0.447|0.21224|38|19|-0.00047440586419753|0.075894182098765|26.670000076294|2000-08-13|-0.29818|2011-08-07|0.38237|2009-08-09
2024-04-13 23:48:08|WEEKLY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|-3.4546710710969|83|0.14566362437751||0|0|0.12055|3.21|-0.00804|32|-0.0080379353520786|32|20.97|0.04145|0.10084|0.095602722062408|0.0813408925353|519.52357277714|266.45695830183|91.193183396043|0.579|0.395|0.09908|38|9|0.00060137656427759|0.042797235494881|10|2013-07-28|-0.25275|2008-11-30|0.2931|2009-01-11
2024-04-13 23:48:09|WEEKLY|06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP|15.623780732838|37|0.95336584881324||0|0|0.07398|16.55|0.64737|72|-0.16920136180365|26|34.33|-0.00219|0.1016|0.23908353444857|-0.16920136180365|136.8634996|83.08|37.915231749187|0.667|0.333|0.35626|3|1|-0.0036646762589928|0.12385654676259|69|2021-01-10|-0.22527|2021-11-21|0.36525|2023-01-22
2024-04-13 23:48:09|WEEKLY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|-2.7326686884079|2|0.24802291079077||0|0|0.10319|1.8824|-0.25567|4|-0.25567374936136|4|32.31|-0.10328|0.03194|-0.050673678412099|-0.022786380101926|17.029131590304|31.602456465541|19.950188192874|0.472|0.389|0.24204|36|12|0.00043735395189003|0.074097628865979|13.385899543762|2018-09-23|-0.446|2012-01-15|0.37573|2006-06-18
2024-04-13 23:48:10|WEEKLY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|-3.2423185140065|6|0.12227285008203|-0.0064|-1|1|-0.00641|2.826|0.12975|37|0.44823379075561|28|20.56|-1.66291|1.64174|-2.6486644062223|0.08648290668393|-4980.7009170142|144.3431358325|169.22155975009|0.611|0.333|0.2697|18|7|0.07937904|0.036197226666667|79.349998474121|2019-08-25|-0.96333|2019-09-08|29.99609|2019-08-25
2024-04-13 23:48:12|WEEKLY|06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|1.5587239789009|30|0.079342010053002|0.2544|1|1|0.25438|1.79|-0.2827|14|-0.19668586856883|21|31.21|-0.01146|0.03059|-0.022879584212086|0.02436258652506|29.453247573096|95.792506669183|35.487706365124|0.724|0.345|0.25772|29|19|0.0007160920770878|0.085675331905782|5.3099999427795|2006-06-04|-0.19412|2008-10-12|0.33448|2011-12-04
2024-04-13 23:48:13|WEEKLY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|4.0445798287894|17|0.93847343490833|0.0354|1|2|0.00609|5.95|0.6122|39|0.026465628076478|67|29.11|0.04783|0.07544|0.13339740550867|-0.015775870593047|186.5061208722|94.982025213009|19.864699661305|0.667|0.333|0.22499|9|5|-0.0026144604316547|0.082474388489209|38|2020-02-23|-0.44961|2023-05-14|0.43552|2023-10-01
2024-04-13 23:48:14|WEEKLY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|10.9179991435|18|0.54799719740828|0.025|1|2|-0.00963|11.825|0.17655|39|0.046931379106669|20|32.64|0.42883|0.52254|0.63393781093155|0.7488192595727|2078.1800284609|1164.421193379|84.464284351894|0.636|0.455|0.12554|11|3|0.0016497074468085|0.043855292553191|53.400001525879|2018-03-25|-0.26585|2019-06-30|0.31901|2020-06-07
2024-04-13 23:48:15|WEEKLY|06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP|-16.217408884996|46|3.6699696346899|0.9281|-1|1|0.92814|5.3|-0.19424|10|-0.19424153879504|10|31|-0.19341|-0.01718|-0.14191593767526|-0.14191593767526|73.35719616|73.35719616|4.4166668256124|0.5|0.5|0.32819|4|1|-0.0092616568047337|0.15397650887574|329.20001220703|2021-01-17|-0.76839|2023-10-15|0.42909|2023-10-29
2024-04-13 23:48:15|WEEKLY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|39.434368601638|24|1.880210084651|0.3476|1|2|0.24655|45.125|0.17263|44|0.17262753496001|44|28.31|0.02623|0.06464|0.081482798133418|0.018426898173857|182.57656421809|106.0966334985|54.367469879518|0.692|0.385|0.16171|13|6|-0.00037782608695652|0.056617877237852|109|2017-06-25|-0.22075|2019-06-23|0.1811|2020-07-26
2024-04-13 23:48:17|WEEKLY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-14.635037459994|47|0.65062588040748|0.1456|-1|1|0.14559|13.38|0.1828|28|0.18279687520971|28|59.43|0.09627|0.15184|0.29360794077897|0.43548146159302|370.0648321561|365.72387369784|279.97490393662|0.429|0.286|0.14374|14|5|0.001766423690205|0.053091059225513|18.959999084473|2021-08-29|-0.16075|2009-03-08|0.19048|2019-11-17
2024-04-13 23:48:18|WEEKLY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|-328.83160445069|37|20.31739220403||0|0|0.17055|284.5|0.12092|26|0.12091503267974|26|41.59|-0.49224|0.7876|1.1971266542553|1.5490083863281|9327.3232697181|11211.709526471|184.16624020484|0.5|0.382|0.34448|34|12|0.015178703448276|0.098091965517241|632|2021-11-14|-0.63385|1999-03-07|18.81651|2014-03-30
2024-04-13 23:48:19|WEEKLY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|90.956815031034|7|8.6720345048003|-0.0094|1|2|-0.06379|108.6|0.03494|40|-0.12645354929842|26|40.82|0.11958|0.2375|0.32378388551824|0.63931715472251|249.29802530799|776.95067918437|2262.4998783072|0.647|0.412|0.23124|17|8|0.0057052428571429|0.072523585714286|228.5|2022-03-27|-0.26895|2020-03-15|0.26012|2013-11-17
2024-04-13 23:48:20|WEEKLY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|184.43139690697|14|18.022867697678|0.8749|1|2|0.81402|238|-0.21487|13|-0.21487413875314|13|59.14|0.38062|0.59816|0.51179790337513|0.5610399129797|326.41677573402|239.29620601144|99.166666666667|0.571|0.429|0.27115|7|2|0.0021211241217799|0.10313700234192|559|2021-04-11|-0.44721|2016-12-11|0.3685|2020-06-14
2024-04-13 23:48:21|WEEKLY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|11.00926380695|7|11.916461666676|-0.0005|1|2|-0.1875|32.5|-0.48511|12|-0.48510638297872|12|18.47|-0.09571|0.10553|-0.051279932394478|0.10257739003157|30.870541908361|120.20886390586|27.083333333333|0.6|0.4|0.41841|15|5|0.0030134982332156|0.15777572438163|1220|2021-05-30|-0.37313|2022-07-03|1.03571|2024-02-18
2024-04-13 23:48:22|WEEKLY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|-8.7047408937414|10|0.34636130194517|-0.0305|-1|1|-0.03046|8.12|0.32063|67|0.32063473036187|67|52.17|0.07302|0.13698|0.081440421608143|0.075793530629688|129.97843870511|118.33649438729|76.524490669551|0.667|0.5|0.17874|6|4|0.00012816770186335|0.06126400621118|11.254487037659|2018-05-20|-0.24408|2020-03-15|0.25733|2022-03-27
2024-04-13 23:48:23|WEEKLY|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|-2.142825804822|9|0.11427526430036||0|0|0.23246|1.75|0.02612|8|0.026123509826942|8|6.95|0.01834|0.13469|0.18006152909008|0.30568807355115|4862.0820798643|12981.974175664|154.86725729068|0.493|0.329|0.14662|73|6|0.008300213592233|0.042884368932039|8.6899995803833|2021-01-24|-0.67504|2008-12-14|1.38056|2010-01-17
2024-04-13 23:48:24|WEEKLY|06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP|25.358395632732|26|0.47258458010285|0.1129|1|2|0.00762|26.45|-0.07206|60|-0.072064802901394|60|26.4|-0.14036|0.04184|-0.072064802901394|-0.072064802901394|92.794|92.794|290.65933685892|0.2|0.2|0.32903|5|1|0.0087633121019108|0.077477197452229|35.400001525879|2021-01-10|-0.16594|2020-03-15|0.48641|2021-06-20
2024-04-13 23:48:24|WEEKLY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|1.2238700435886|6|0.17737664625614|0.399|1|2|0.23217|1.762|-0.32099|10|-0.32098824870902|10|23.56|-0.18766|0.63292|1.8989376403729|2.7509500534648|3258.9734790881|2721.5984701784|1601.8181584197|0.333|0.222|0.33621|18|3|0.024351468531469|0.10288104895105|6.5149998664856|2021-07-18|-0.66667|2014-06-08|5.13333|2016-02-28
2024-04-13 23:48:25|WEEKLY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|83.807890039287|22|4.9558700479739|0.2319|1|1|0.23187|95.1|-0.18371|3|-0.18371371332044|3|48.78|0.04269|0.09465|0.073686199801233|0.073686199801233|123.40212716082|123.40212716082|103.78697077891|0.444|0.444|0.22637|9|3|0.0011436739130435|0.0706125|160.39999389648|2019-05-05|-0.26887|2023-03-05|0.16447|2017-03-26
2024-04-13 23:48:27|WEEKLY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|9568.4279021425|18|790.42794280143||0|0|0.16162|11500|0.16071|92|0.16071428571429|92|11.49|0.03726|0.06949|0.065027007197897|0.08616191947156|1071.8100192462|1931.0912269675|11794.871794872|0.737|0.621|0.06407|95|8|0.0053754824165915|0.050764833183048|11897.5|2024-03-17|-0.24592|2014-07-20|0.29032|2020-05-31
2024-04-13 23:48:28|WEEKLY|06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP|57.582283961667|15|1.0392389337576|0.01|1|1|0.00998|60.7|-0.10886|23|0.46391168650094|61|28.13|-0.46504|0.39628|0.54164518068773|0.76055970109867|223.66716330397|979.41786723789|233.19246700628|0.556|0.422|0.31225|45|13|0.0163385234375|0.102713015625|109.70999908447|2000-03-12|-0.71675|2012-02-19|18.45115|2010-06-20
2024-04-13 23:48:29|WEEKLY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|-6.0566900195343|16|0.29081408928014||0|0|0.34|5.115|0.09722|25|0.097218020176489|25|16.94|-0.03376|0.17511|0.18957431752397|0.2472046965403|307.95032537555|422.70095311868|103.33333269113|0.563|0.5|0.21873|16|0|0.0022187412587413|0.028141748251748|16.579999923706|2021-08-15|-0.19816|2023-05-28|0.51515|2019-12-01
2024-04-13 23:48:30|WEEKLY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.47491658584215|22|0.025027808692926|0.3278|1|1|0.32779|0.559|-0.09209|33|0.030639554663117|55|34.98|0.09534|0.15922|0.1162697972412|0.19747305734303|192.30879808639|353.25066622151|33.208578932936|0.545|0.364|0.19808|55|19|0.0007619588688946|0.068397192802056|3.8599998950958|2000-03-05|-0.27385|2001-09-16|0.49963|2000-02-13
2024-04-13 23:48:31|WEEKLY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|37.407577624891|19|2.3255806987927|-0.0269|1|1|-0.02689|39.8|-0.12363|22|-0.062327922579242|23|41.6|0.11848|0.15302|0.29102371558353|0.49834875759729|169.19993737918|193.06906601|260.47120374734|0.6|0.4|0.22013|5|3|0.0053625663716814|0.072463539823009|46.25|2024-02-18|-0.22289|2022-03-06|0.13333|2020-04-05
2024-04-13 23:48:33|WEEKLY|06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|-0.62465580489989|29|0.13238526859799|0.839|-1|1|0.83903|0.226|-0.50995|7|-0.50994763029825|7|43|0.12696|0.19492|-0.16114670239788|-0.20481625554411|29.496995409846|34.522868355277|1.8943838246847|0.6|0.4|0.30603|10|5|-0.0043834497816594|0.10018329694323|39.349998474121|2018-05-27|-0.55228|2024-03-10|0.84655|2023-08-06
2024-04-13 23:48:33|WEEKLY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|-25.388309600011|5|2.2546042956307|-0.0989|-1|1|-0.09886|19.34|-0.05487|13|-0.054865185783969|13|37.33|0.03339|0.09977|0.29111641645849|0.10505343527491|198.85050374774|119.55610961|71.190041329236|0.5|0.333|0.32035|6|3|0.0013026754385965|0.11929754385965|96.300003051758|2021-11-21|-0.24|2022-06-05|0.23382|2021-06-06
2024-04-13 23:48:34|WEEKLY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|4.0098297837616|74|0.15130106677887|0.4051|1|1|0.40514|4.37|0.07164|21|-0.12073491996207|9|30.54|-0.00078|0.05824|0.02224769569756|-0.071762473658133|100.14502092088|60.803980287986|28.541757580144|0.615|0.462|0.1655|13|4|-0.0016307872340426|0.052761936170213|15.85000038147|2015-07-26|-0.16105|2020-11-01|0.23041|2020-10-25
2024-04-13 23:48:35|WEEKLY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|1542.7204214682|20|103.94481538136|0.0415|1|2|-0.02925|1742.5|0.13761|45|0.13761218836777|45|36.6|0.07683|0.16108|0.1777623858092|0.32740787425077|214.0618349016|407.61723861052|1508.658008658|0.533|0.4|0.21618|15|3|0.0065062323943662|0.07735286971831|2850|2019-09-08|-0.29412|2020-03-22|0.38889|2020-04-12
2024-04-13 23:48:36|WEEKLY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|62.056986400704|21|3.8143378664319|0.1958|1|1|0.19579|73.9|-0.00199|25|-0.0019880412651659|25|37.38|-0.01178|0.08962|-0.014723463375201|0.030588849152781|26.298702710155|83.052267459259|332.88287831615|0.622|0.351|0.17663|37|14|0.0020593870277976|0.058146778332145|136.69999694824|2017-05-07|-0.65198|2012-04-08|0.19945|2020-08-16
2024-04-13 23:48:38|WEEKLY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|303.07359749228|34|27.395128677084|0.947|1|1|0.947|338|2.53327|75|2.5332662377286|75|60.4|0.59705|0.74031|0.83683002780573|1.4492506329832|3475.751318652|4585.6502299069|5200|0.8|0.467|0.31225|15|11|0.0065992758253461|0.095949414270501|494.5|2021-09-12|-0.23896|2020-03-15|0.57647|2014-05-25
2024-04-13 23:48:39|WEEKLY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|14.473846454986|17|4.2695682044732|0.2225|1|1|0.22246|28.85|0.22232|70|0.035638906776677|33|35.14|0.14974|0.2977|0.4321935528291|0.50560351315375|3792.7075236329|1832.3653390375|6.8706342515965|0.514|0.371|0.34292|35|13|0.0030776404494382|0.12942761637239|825.24298095703|2000-09-17|-0.41858|2023-03-12|1.31844|2003-05-11
2024-04-13 23:48:40|WEEKLY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|-279.94140561534|27|25.452422142365|0.1406|-1|1|0.14056|214|1.26776|63|1.2677594998119|63|31.3|-0.26894|0.23248|0.34910027538914|0.48620757535654|237.6492035486|358.14275054042|727.89116590709|0.6|0.5|0.36423|10|4|0.01598|0.12334312684366|392|2023-06-18|-0.35672|2019-03-24|2.66972|2018-07-08
2024-04-13 23:48:40|WEEKLY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|2.7467063469245|3|0.17778810851114|-0.0217|1|1|-0.02174|3.15|-0.03871|45|-0.13407822047565|14|35.36|0.13634|0.22077|0.20505581912054|0.34002555830906|246.25809218235|330.98777909896|162.37113414732|0.636|0.455|0.20921|11|5|0.0028539386189258|0.078192915601023|38.849998474121|2019-10-13|-0.32308|2020-03-15|0.27805|2020-11-15
2024-04-13 23:48:41|WEEKLY|06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP|253.96644229612|21|10.791154522042|-0.0468|1|1|-0.04682|285|-0.09926|26|0.4|24|39.27|0.12598|0.23737|0.44505256327748|0.62649165299743|356.91665480121|396.248256768|274.03846153846|0.364|0.273|0.31009|11|4|0.0046027212389381|0.079783960176991|460|2022-01-09|-0.25676|2016-05-22|0.58442|2019-11-24
2024-04-13 23:48:43|WEEKLY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|-159.95915068929|49|14.219715879179||0|0|-0.00702|114.8|-0.23746|18|-0.23745819397993|18|39|1.05942|1.20784|1.9636154370018|2.2881713212139|733.36323394815|546.94313560764|62.054055703653|0.5|0.417|0.2691|12|5|0.020326550387597|0.10451298449612|3106.1589355469|2016-09-11|-0.40198|2019-04-07|12.08246|2016-02-07
2024-04-13 23:48:43|WEEKLY|06077|26385|/equities/basware|MSCI_EU_SMALLCAP|38.640462583899|33|0.4115124720336|0.4642|1|2|0.01008|40.1|0.31501|41|0.31501481677722|41|46.16|0.09818|0.19146|0.22109321415206|0.28431116323125|346.29905713155|326.21923124899|167.15297564278|0.44|0.32|0.22079|25|9|0.0019333642495784|0.069840387858348|47.799999237061|2015-07-19|-0.24194|2000-12-24|0.90865|2022-04-17
2024-04-13 23:48:44|WEEKLY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|-161.94574312055|7|12.56685149704|-0.1278|-1|1|-0.12783|139.4|-0.40031|9|0.13648285588989|23|24.36|-0.08337|0.00882|-0.018652189186018|0.025349813220933|47.543407008588|90.352599200306|278.79998779297|0.545|0.409|0.2753|22|9|0.0040923431734317|0.095761974169742|174.89999389648|2023-11-05|-0.25529|2020-03-08|0.23952|2020-11-29
2024-04-13 23:48:45|WEEKLY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|-0.55587467956233|51|0.026711304890962||0|0|0.21531|0.492|-0.02624|30|0.13648285588989|23|39.88|-0.04182|-0.00828|0.065612610762752|0|112.70882496|100|24.592609945575|0.25|0|0.21834|8|2|-0.0026440650406504|0.070491544715447|2.8610529899597|2017-11-12|-0.27955|2020-03-15|0.2547|2020-06-07
2024-04-13 23:48:46|WEEKLY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|-14.54517897314|20|0.91069838059064||0|0|0.44828|12|0.08293|27|0.082930076733695|27|13.72|0.04514|0.12511|0.1204380643855|0.18423055600791|233.0002791465|256.36154590697|49.321825062185|0.556|0.389|0.09484|18|1|-0.00070992481203007|0.039858458646617|40.400001525879|2021-05-02|-0.29352|2024-01-14|0.50808|2020-08-09
2024-04-13 23:48:48|WEEKLY|06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|326.98763982382|25|5.754120058726|0.463|1|2|0.00587|343|-0.06563|73|0.17001828153565|82|34.46|0.14796|0.26622|0.27689400975746|0.36864002914642|16095.653761545|10952.220157154|5044.1175055751|0.634|0.439|0.17939|41|14|0.0041209603340292|0.062883152400835|449|2018-05-20|-0.27027|1999-04-04|0.62381|2023-04-30
2024-04-13 23:48:49|WEEKLY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|-108.99933455703|6|6.6208201625511|-0.0819|-1|1|-0.08194|97.05|0.06259|8|0.062585485159674|8|22.13|0.12881|0.22299|0.17174068514522|0.21403654683907|387.49818456598|356.0405106064|406.06696485682|0.625|0.438|0.16487|16|6|0.0063175766016713|0.060283342618384|117.69999694824|2024-02-18|-0.25377|2020-03-15|0.392|2024-01-14
2024-04-13 23:48:50|WEEKLY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|-8.2452251715354|60|0.5987196815116||0|0|0.20089|7.2|-0.37387|12|-0.37387074260477|12|40.67|0.18519|0.29702|0.10421121759983|-0.37387074260477|99.07192377|62.613|69.565212984492|0.333|0.167|0.32728|6|2|0.0010027722772277|0.080214158415842|47.450000762939|2021-08-08|-0.31176|2020-03-01|0.28913|2022-11-13
2024-04-13 23:48:50|WEEKLY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|-39.173207372529|56|3.8653279475691||0|0|0.35458|30.18|-0.49306|3|-0.37700864554673|22|36.67|0.56438|0.77323|0.92128436370699|1.9726994247862|227.72928219382|2067.0056260266|515.01705832003|0.611|0.333|0.36777|18|7|0.0064007412587413|0.12543040559441|349.39999389648|2018-10-07|-0.38583|2019-12-15|0.52817|2016-11-13
2024-04-13 23:48:51|WEEKLY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|7.0535499340406|1|0.5854833362463||-1|0|0|9.26|0.02114|55|0.20523961709163|19|27.65|-0.03442|0.03413|-0.012534052845659|-0.085916352715481|70.714852075831|46.548950572893|22.709660018417|0.647|0.412|0.22802|17|8|-0.0014642340425532|0.065664723404255|47.857498168945|2015-06-28|-0.24346|2020-03-15|0.2641|2022-11-13
2024-04-13 23:48:53|WEEKLY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|0.62986563522621|24|0.047211452063574|0.4259|1|1|0.42593|0.77|-0.07154|9|-0.071540810332922|9|24.33|-0.04665|0.04162|0.027624508458215|0.13470422925956|55.925513251403|111.90040774027|179.06976002754|0.667|0.4|0.21641|15|7|0.002953118556701|0.066287190721649|1.5499999523163|2018-01-28|-0.19444|2020-03-08|0.23813|2019-03-03
2024-04-13 23:48:54|WEEKLY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|1.8950898829775|24|0.30796637406628|0.4829|1|2|-0.06528|2.52|-0.45763|11|-0.45762710967495|11|30.1|-0.03488|0.15534|0.23175549060452|0.40259788135373|37.635908114054|146.27995209951|21.156913169841|0.517|0.345|0.36533|29|9|0.0027128125|0.11325025669643|41.950000762939|2015-11-08|-0.29799|2020-03-15|1.95614|2023-11-05
2024-04-13 23:48:55|WEEKLY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|301.98011426494|59|23.862869148465|0.3155|1|1|0.31549|351.5|0.18537|96|0.6048398631518|49|31.57|-0.06644|0.01638|0.00073095040006519|0.25969832025915|58.903838670654|187.15027328754|465.25477935348|0.857|0.429|0.3463|7|4|0.0074289964157706|0.10654505376344|496|2021-02-28|-0.26667|2020-03-15|0.21632|2021-02-21
2024-04-13 23:48:55|WEEKLY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-1.6624824894078|36|0.2566447494211|0.8029|-1|1|0.80287|0.96|-0.35153|9|-0.351531326613|9|31|0.06231|0.15619|-0.07288864865191|0.098984852101312|29.668778819521|96.118709932276|0.34523543006682|0.6|0.4|0.29272|10|4|-0.0067304347826087|0.11920765217391|288.00219726562|2017-07-23|-0.89643|2018-01-14|0.37712|2023-01-29
2024-04-13 23:48:56|WEEKLY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|14.904402410252|61|1.5585325044848|0.6982|1|1|0.69825|19.36|||-0.351531326613|9|121|0.7957|0.79667|0|0|100|100|34.695342069993|0|0|0.65153|1|1|-0.0020983977900553|0.12608027624309|62.819999694824|2021-02-21|-0.36157|2022-08-21|0.29619|2023-02-19
2024-04-13 23:48:58|WEEKLY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|-86.313918100754|9|11.393676086354|0.4495|-1|1|0.44947|51.75|-0.38739|28|0.021474279588319|50|26.65|-0.01144|0.17725|0.1673813876119|0.29941466116487|-211.09941028219|852.56803942712|0.94954128440367|0.65|0.425|0.3086|40|13|0.0015734729981378|0.10744432029795|5450|2003-09-21|-0.55556|2005-10-16|2.2|2006-04-16
2024-04-13 23:48:59|WEEKLY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|16.786271903162|74|0.74957598141682||0|0|0.38287|19.54|0.13153|37|-0.25112395144824|3|48.09|0.17051|0.22424|0.22781886421445|0.353824259688|569.18855986227|536.77811021293|296.96050367918|0.565|0.348|0.19818|23|8|0.0018999406276505|0.063819694656489|49.669998168945|2017-10-15|-0.21269|2020-03-15|0.20214|2018-11-04
2024-04-13 23:49:00|WEEKLY|06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|-14.168355290701|17|0.78611829036133|0.2665|-1|2|0.25354|11.6|-0.05417|7|-0.054168806462473|7|18.52|0.01386|0.10892|0.038167548322759|0.099121019173294|117.07619135505|194.31552362063|126.7759657386|0.552|0.379|0.17221|29|6|0.0025303435804702|0.065683508137432|92.371002197266|2015-11-08|-0.2965|2017-07-09|0.40213|2012-11-11
2024-04-13 23:49:01|WEEKLY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|-31.09966445528|7|2.4056385142077||0|0|-0.096|27.4|-0.02859|15|-0.028590360302829|15|24.67|0.02279|0.20389|0.20781988406162|0.32857347438638|464.5621954352|547.76264887195|1522.2222413546|0.667|0.444|0.24984|18|6|0.0089682444444444|0.085212133333333|45|2021-01-10|-0.31771|2018-07-01|0.56863|2020-12-20
2024-04-13 23:49:01|WEEKLY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-1129.0348806899|27|55.466024509712||0|0|0.03483|970|0.11765|37|0.29512364912205|67|62.58|0.0758|0.14711|0.31890248971859|0.36921634744235|292.31742917966|261.54648519632|210.86956521739|0.417|0.333|0.16374|12|2|0.0015096138996139|0.052085907335907|1890|2019-05-19|-0.1951|2020-03-22|0.2982|2020-11-15
2024-04-13 23:49:03|WEEKLY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|29.515330921072|5|6.2156747250345|0.0327|1|2|-0.0593|46|-0.29048|36|-0.29047617836604|36|57|0.17191|0.2866|-0.29047617836604|-0.29047617836604|70.952|70.952|10.454545454545|0.2|0.2|0.52258|5|1|-0.0016251557093426|0.15121532871972|441.33999633789|2018-10-07|-0.34795|2018-12-23|1.09091|2020-04-19
2024-04-13 23:49:04|WEEKLY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|114.00722876064|64|13.369333844065||0|0|0.03927|158.8|0.54659|70|1.7199221244423|62|36.33|0.22764|0.40016|0.30948700396312|0.41422583861863|184.40896073378|157.267950336|107.2972993593|0.556|0.333|0.38317|9|3|0.0043805384615385|0.13055805128205|513|2021-09-05|-0.43921|2017-12-17|0.39964|2020-03-29
2024-04-13 23:49:05|WEEKLY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|4.9120356016562|17|0.42713761369769|-0.0448|1|1|-0.04478|5.76|-0.21288|9|-0.21288014753802|9|34.23|0.17458|0.29848|0.53480809442939|0.68669133217291|366.72469297729|472.95514899249|450.00002793968|0.462|0.385|0.20356|13|2|0.0045579392624729|0.067819002169197|17.040000915527|2021-09-05|-0.17694|2017-02-26|0.28957|2017-02-12
2024-04-13 23:49:05|WEEKLY|06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|4.0880901216172|2|0.55207297209791|0.0017|1|1|0.00172|5.83|-0.86743|8|-0.86742967621438|8|31.11|0.01639|0.24497|-0.047239953530965|0.028717995858381|13.299091868865|23.612949050932|8.5735292995677|0.778|0.556|0.19634|9|4|0.00065494661921708|0.12585085409253|275|2020-06-14|-0.90347|2020-07-12|0.37421|2020-09-13
2024-04-13 23:49:06|WEEKLY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|18.441452024781|55|4.0298229893469|0.6047|1|1|0.60474|20.3|0.08111|19|0.081112933035133|19|26|-0.09426|0.03675|-0.14466013671457|0.11891757299198|12.608785004414|139.41901806828|117.68115499745|0.778|0.444|0.57674|9|6|0.0089680902777778|0.17768100694444|143|2021-02-21|-0.38619|2020-07-19|0.80357|2019-11-24
2024-04-13 23:49:08|WEEKLY|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|-2.5275981663583|3|0.10086604750547|0.1698|-1|1|0.16981|2.2|0.15791|16|0.15790555325788|16|21.8|0.05942|0.26772|0.075546829099114|0.12467546548749|128.05634119998|137.96795940353|82.397003176771|0.4|0.3|0.44451|10|4|-6.2227272727273E-5|0.012281772727273|4.0900001525879|2021-05-02|-0.16939|2018-03-11|0.19588|2022-10-30
2024-04-13 23:49:08|WEEKLY|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|6.6819526810309|3|0.29268242058287|0.0856|1|2|0.05679|7.63|-0.26445|32|0.23326131684912|29|40.38|-0.02116|0.00643|-0.023742830551893|0.0094050551055413|61.940000470954|93.363779472567|108.22694904985|0.769|0.462|0.24933|13|8|0.00088206831119545|0.059009772296015|41.840000152588|2023-01-29|-0.2263|2020-03-15|0.22946|2020-11-15
2024-04-13 23:49:09|WEEKLY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|-168.36971065279|6|9.7065702175976|-0.0065|-1|1|-0.00652|139|0.74545|43|0.74544996599462|43|29.85|0.09345|0.15101|0.12188665327511|0.23964097575273|174.11055429596|260.30839961509|104.11985018727|0.538|0.385|0.1802|13|4|0.0012885496183206|0.05355796437659|178.10000610352|2024-03-03|-0.1954|2018-03-18|0.18493|2019-12-08
2024-04-13 23:49:10|WEEKLY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-3.0265288115746|49|0.30232648857166||0|0|0.46915|2.34|-0.21286|14|-0.21285713081457|14|22|-0.16892|0.0084|-0.16895575171773|-0.079975210179646|40.129935027525|71.139753638584|43.494421271262|0.667|0.5|0.30193|6|2|-0.0015765|0.11031116666667|15.10000038147|2021-01-10|-0.28938|2021-02-28|0.29921|2021-01-03
2024-04-13 23:49:11|WEEKLY|06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP|9.8795927011637|60|0.11013577899444|0.3425|1|1|0.34254|10.21|0.05175|42|-0.067382852049845|18|37.67|-0.04332|0.0181|0.030587469252455|0.14210832901643|105.43564771297|144.92587220955|205.43260501331|0.667|0.333|0.18427|9|5|0.0027892964824121|0.058435|11.75|2018-02-04|-0.26289|2020-03-22|0.3817|2021-03-14
2024-04-13 23:49:12|WEEKLY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|23.847388095849|21|2.2907834568043|0.3105|1|2|0.24791|29.9|0.25769|43|0.25768671281724|43|36.8|0.14218|0.19219|0.35955547406226|0.12323984248989|227.84955349693|124.35912951|32.499999585359|0.6|0.4|0.35435|5|2|-0.0026367647058824|0.11586843137255|118.45999908447|2021-02-28|-0.26847|2021-10-17|0.21053|2023-05-07
2024-04-13 23:49:13|WEEKLY|06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|330.65517364168|16|14.281608786105|1.713|1|2|1.62456|374|0.13897|21|-0.07647517623106|19|35.18|0.0287|0.11897|-0.063342539696213|-0.07647517623106|78.623497101677|92.352|180.24096385542|0.273|0.091|0.25697|11|2|0.0053533333333333|0.085803134328358|540|2021-10-31|-0.42585|2022-07-24|1.70111|2023-11-19
2024-04-13 23:49:14|WEEKLY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|52.766380993328|9|9.1640875265326||0|0|-0.24388|71|9.94286|297|9.9428569248744|297|168|3.6285|3.94609|9.9428569248744|9.9428569248744|1094.286|1094.286|225.39682539683|0.333|0.333|0.37835|3|1|0.003804296875|0.1140228125|209|2021-05-23|-0.24388|2024-02-25|0.44578|2020-03-22
2024-04-13 23:49:14|WEEKLY|06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|9.0061450468733|52|0.1192158382979|0.3485|1|2|0.20519|9.28|-0.11314|34|-0.11314363485077|34|30.78|0.01997|0.08924|-0.0035512867632665|0.039344904053415|93.17056862891|112.95319039463|80.695649851923|0.556|0.444|0.27018|9|3|0.0014157012195122|0.073171768292683|11.89999961853|2017-10-08|-0.48654|2018-02-25|0.33681|2023-01-22
2024-04-13 23:49:15|WEEKLY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|382.71061115951|14|20.513129613497|0.4229|1|2|0.32836|457|-0.22215|6|1.2835907414475|83|26.08|0.06298|0.16328|0.2256631070663|0.30029813249537|283.4590020782|364.41344999447|439.42307692308|0.538|0.462|0.09891|13|1|0.0051428125|0.041594801136364|463|2024-04-14|-0.1256|2020-03-22|0.2695|2024-01-14
2024-04-13 23:49:17|WEEKLY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-21.750570617858|10|1.6671710976194||0|0|0.06098|16.94|-0.31589|15|-0.31589438933132|15|29.08|-0.05787|0.02066|-0.0046505399502073|0.18466139417945|44.969767442079|143.91257985463|250.22157432472|0.667|0.417|0.27084|12|4|0.0042329329608939|0.083992458100559|49.900001525879|2021-04-18|-0.24361|2024-02-11|0.36058|2020-03-29
2024-04-13 23:49:17|WEEKLY|06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|20.021130243338|6|0.83616104143962||0|0|0.03935|22.45|-0.01032|97|-0.010317748822837|97|30.06|-0.01881|0.02547|-0.019583805388612|-0.016188517200878|44.489477610091|60.172502802145|48.878729836215|0.524|0.381|0.09649|63|18|0.00012569246972091|0.037290663507109|81.550003051758|2007-02-25|-0.22429|2009-03-08|0.21664|2020-04-12
2024-04-13 23:49:19|WEEKLY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|3.3985002200456|23|0.27891240399695|0.3012|1|1|0.30121|3.983|0.87369|160|0.074053162802204|35|53.43|0.08592|0.13024|0.12760619270216|-0.0051519559762851|267.70515705825|68.513058350845|0.00059327269877697|0.696|0.391|0.29445|23|13|-0.0056277617905675|0.092012006394884|930094.5625|2007-05-27|-0.93456|2017-10-29|0.58002|2016-10-23
2024-04-13 23:49:20|WEEKLY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|-29.143598174581|57|1.5478660581937|0.2726|-1|1|0.27259|24.15|3.27052|21|3.2705168248152|21|48.75|1.06528|1.32342|3.2705168248152|3.2705168248152|427.052|427.052|45.574634560436|0.25|0.25|0.38027|4|2|0.0022795219123506|0.10721932270916|111|2021-02-14|-0.67711|2019-06-30|0.7551|2020-11-29
2024-04-13 23:49:20|WEEKLY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|-150.41362066999|46|13.024086200997||0|0|0.08462|119|0.32653|47|0.3265306122449|47|28.22|0.09626|0.16414|0.17520670263019|0.25260631373767|499.84972222083|2294.2948453616|204.78050605739|0.569|0.431|0.18161|51|17|0.0032103301886792|0.066667115902965|798|2020-02-02|-0.6139|2022-01-30|0.74359|2008-04-06
2024-04-13 23:49:22|WEEKLY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|-51.756827311025|7|3.3438592376135||0|0|-0.00111|45.05|-0.1922|25|-0.19219647411706|25|38.61|0.07378|0.164|0.29305801809958|0.51900697582383|319.37062674096|545.33827595645|921.26790321239|0.5|0.333|0.18979|18|6|0.0043280741797432|0.070839087018545|97.900001525879|2022-01-09|-0.22917|2020-03-15|0.21329|2021-08-29
2024-04-13 23:49:23|WEEKLY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|0.11334675366535|3|0.022242705960134|-0.027|1|1|-0.02703|0.18|-0.18182|6|-0.18181822122621|6|31.82|-0.06982|0.00088|-0.14906820731423|-0.046518986728211|31.225810888415|74.941571424339|24.657534582124|0.545|0.364|0.38212|11|6|-0.00019036931818182|0.123586875|0.94999998807907|2017-07-23|-0.19481|2023-04-23|0.34783|2023-03-05
2024-04-13 23:49:24|WEEKLY|06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP|58.625553154349|24|0.71360047666432|0.5711|1|2|0.53914|60.95|-0.27944|15|-0.24953835722894|28|35.22|0.09683|0.17441|0.32718988235654|0.63050363811733|135.75835718777|188.4067353|160.39473884984|0.333|0.222|0.28059|9|2|0.0035490588235294|0.082475882352941|116.40000152588|2018-02-04|-0.27964|2018-11-11|0.43667|2022-05-08
2024-04-13 23:49:24|WEEKLY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|36.080952230632|23|3.1548674574055||0|0|0.0349|43|0.25041|34|0.25040604284915|34|60|0.86229|1.12162|2.3728323111714|2.3728323111714|687.13280566|687.13280566|405.87559001647|0.4|0.4|0.25387|5|0|0.005842701863354|0.084202888198758|156.68338012695|2021-01-10|-0.17081|2020-03-22|0.15873|2020-04-12
2024-04-13 23:49:25|WEEKLY|06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP|-40.435532611901|7|3.1093171677796||0|0|-0.18058|36.48|0.73115|67|0.7311476298326|67|36.8|0.05462|0.09544|0.22321578945228|0.29484191117125|192.59082709975|190.99790457559|83.535610423217|0.4|0.3|0.25113|10|4|0.0011889304812834|0.081537406417112|100.37000274658|2015-12-13|-0.29488|2020-01-26|0.48691|2015-11-08
2024-04-13 23:49:27|WEEKLY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|23.482552835329|7|1.4641490548905|0.0744|1|1|0.0744|28.45|-0.01768|87|-0.18214835783458|5|34.22|-0.30817|1.32766|1.6580997802045|2.5293958420503|1526.0916640318|8930.2702309923|592.70832567579|0.696|0.478|0.3833|23|9|0.059770655737705|0.10146428751576|127.40899658203|2011-10-23|-0.7681|2011-05-22|46.1703|2011-09-25
2024-04-13 23:49:28|WEEKLY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|0.012406636891109|1|6.4454375093506E-5||-1|0|0|0.0127|-0.01307|6|-0.07069358089452|2|36|-0.07719|0.12779|0.25743977892501|-0.081689546394144|275.10267466414|77.201379858217|0.1667563883502|0.462|0.231|0.25766|13|4|0.0027144871794872|0.085525277777778|7.6950001716614|2015-04-19|-0.55896|2019-11-03|1|2021-10-03
2024-04-13 23:49:28|WEEKLY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|182.18456587538|24|18.838479567418||0|0|0.59001|242|-0.33158|2|1.2119888410696|74|36.89|0.07817|0.33589|0.37259267280445|0.54863671345651|224.80146612661|336.31768368184|803.9867007742|0.556|0.444|0.35969|9|3|0.0090972676056338|0.10899087323944|247.80000305176|2024-04-14|-0.5229|2021-09-12|0.51316|2022-05-22
2024-04-13 23:49:29|WEEKLY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-168.58680974247|26|11.689169697968|0.1393|-1|1|0.13929|131|-0.00782|25|-0.0078226662059189|25|29.19|0.31341|0.39679|0.55610129468906|0.73210572230189|2545.9124620315|4121.8347500158|145.55555555556|0.548|0.429|0.18182|42|14|0.0021164748201439|0.074516258992806|475|2018-09-23|-0.41304|2002-06-23|0.35294|2002-03-03
2024-04-13 23:49:30|WEEKLY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|-6.1690738032634|7|0.30379912706028|0.0174|-1|1|0.01739|5.65|-0.0657|11|-0.065698541104055|11|16.41|-0.04026|0.02643|-0.022497757224686|-0.013258483312741|62.222345648399|71.355614732178|30.311160302425|0.455|0.364|0.17191|22|6|-0.0016078474114441|0.042829509536785|34.189998626709|2017-11-05|-0.21899|2020-03-15|0.19632|2020-11-15
2024-04-13 23:49:32|WEEKLY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|-66.928933452521|48|2.8763114051534||0|0|0.26166|57|0.19036|54|0.47072530676509|51|37.75|0.05935|0.13477|0.33054032081452|0.47072530676509|175.06981628|147.073|73.264778617142|0.5|0.25|0.18898|4|1|-0.00077631313131313|0.06572398989899|155|2021-08-15|-0.0939|2022-10-02|0.16295|2021-03-21
2024-04-13 23:49:33|WEEKLY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-11.460866960209|23|0.4962600804333|0.1014|-1|1|0.1014|10.28|0.13129|42|0.1312931849886|42|34.4|0.05418|0.13362|0.055528179768203|0.10046893762458|112.62167807202|211.10938857654|102.28855261563|0.575|0.375|0.21786|40|17|0.0016968097281831|0.074848054363376|26.139999389648|2014-04-06|-0.30368|2000-05-28|0.30345|1999-01-24
2024-04-13 23:49:34|WEEKLY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-1.2712331342019|179|0.17544816280331|0.9573|-1|1|0.95731|0.778|-0.36979|15|-0.36978802523495|15|31.9|0.13014|0.19617|0.018098667473809|-0.18557206954622|81.693981979075|51.791566033444|1.2706189824521|0.6|0.3|0.2999|10|6|-0.0052222535211268|0.099395050301811|111.59999847412|2016-10-02|-0.44133|2023-08-20|0.81227|2020-04-05
2024-04-13 23:49:34|WEEKLY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|3.3837928847841|1|0.22373572732438||-1|0|0|4.125|0.46843|131|-0.089783866351149|18|45.14|0.05097|0.11458|0.24074457731331|-0.089783866351149|179.5834808897|91.022|28.448275862069|0.429|0.143|0.24943|7|2|-0.0024459493670886|0.073719841772152|18.700000762939|2018-09-16|-0.28642|2020-03-22|0.31282|2020-06-07
2024-04-13 23:49:35|WEEKLY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-9.6414138050474|41|1.1522736057339||0|0|0.64064|6.26|-0.45426|19|-0.45426065054332|19|22.17|-0.44316|-0.26775|-0.25581225612225|-0.3391204796131|16.443930229985|28.162564239553|16.259740854239|0.833|0.5|0.53279|6|3|-0.0047328323699422|0.15722404624277|87.980003356934|2021-01-10|-0.25645|2021-05-09|0.64529|2021-01-10
2024-04-13 23:49:37|WEEKLY|06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|92.73803096506|17|10.460833092716|-0.0715|1|2|-0.24158|103.6|-0.14753|10|-0.14753029103448|10|26|-0.18313|-0.0697|-0.23431076998146|-0.15083653839648|10.06640608508|47.138517593651|220.44898569799|0.545|0.364|0.33901|11|5|0.0061755960264901|0.11231360927152|165.80000305176|2020-11-15|-0.29695|2021-08-22|0.40301|2022-05-22
2024-04-13 23:49:37|WEEKLY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|-30.574194405905|21|1.367211759609|-0.1856|-1|1|-0.18557|28.75|-0.17517|42|-0.17517005732491|42|32.67|-0.10891|-0.07588|-0.16985318093687|-0.19363458371987|57.040929681447|64.9883557|117.97291345889|0.5|0.333|0.32196|6|4|0.0036019444444444|0.10019893518519|33.950000762939|2021-10-31|-0.36793|2020-03-15|0.33238|2020-04-05
2024-04-13 23:49:38|WEEKLY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|36.188461795397|2|0.93717940153434|0.0888|1|2|0.07586|39|-0.01576|14|-0.015759399074811|14|14.57|0.007|0.06718|0.080611274169321|0.07521769360517|200.02225043044|164.66279469738|96.534649819303|0.435|0.348|0.08767|23|6|0.0012334523809524|0.031953571428571|76.099998474121|2020-01-26|-0.25417|2017-12-17|0.56769|2018-06-03
2024-04-13 23:49:39|WEEKLY|06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|21.085334940559|66|1.0789852907446||0|0|0.20109|22.1|0.68103|92|0.68103442747726|92|33.2|0.03094|0.08397|0.25486699343558|0.25486699343558|139.3069561|139.3069561|229.13425953941|0.4|0.4|0.22507|5|2|0.0042397835497836|0.060624025974026|25.60000038147|2022-01-09|-0.13559|2022-09-25|0.15423|2020-05-31
2024-04-13 23:49:40|WEEKLY|06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP|-176.47895304669|7|15.729817658298||0|0|-0.03309|153|-0.18645|35|-0.18644799936033|35|25.83|-0.00251|0.09015|0.054244810781618|0.0482941025493|140.70950608006|122.5485125898|109.31694245542|0.667|0.5|0.17349|12|3|0.0018851898734177|0.056697025316456|277.75|2021-08-22|-0.32682|2022-10-02|0.2239|2022-11-06
2024-04-13 23:49:41|WEEKLY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|-18.201807397634|31|1.4389357229175||0|0|0.29158|13.46|-0.06331|43|-0.063307486635646|43|50|0.2866|0.6409|-0.063307486635646|-0.063307486635646|93.669|93.669|137.34693649162|0.167|0.167|0.49787|6|0|0.0078231212121212|0.16193090909091|132.5|2020-12-27|-0.54954|2018-09-16|0.77455|2019-06-23
2024-04-13 23:49:42|WEEKLY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|67.307499918864|73|2.1641664393988|0.8593|1|2|0.79922|74.2|-0.04786|18|-0.047861796151363|18|20.31|-0.02216|0.04561|-0.0082075809988678|0.010974149560051|93.880478036135|104.79135379307|117.03469268523|0.462|0.385|0.08972|13|1|0.0013849107142857|0.037640744047619|79.300003051758|2020-01-12|-0.17132|2020-03-15|0.24525|2024-01-14
2024-04-13 23:49:43|WEEKLY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|19.842989668739|15|3.3440034437537|0.2144|1|2|-0.0198|29.7|0.05137|16|0.051372855128207|16|34.2|-0.09087|0.01176|0.051372855128207|0.051372855128207|105.137|105.137|32.430661901197|0.2|0.2|0.34583|5|1|-0.0028047027027027|0.12730167567568|178.89999389648|2021-01-10|-0.18738|2023-09-17|0.40056|2022-05-15
2024-04-13 23:49:44|WEEKLY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|-0.65664942145973|145|0.12161480942461||0|0|0.99237|0.35|-0.54028|9|-0.54028056447733|9|9.5|-0.33719|-0.15983|-0.54028056447733|-0.54028056447733|45.972|45.972|0.39772726595402|0.5|0.5|0.199|2|1|-0.026171042944785|0.20665595092025|105.59999847412|2021-05-16|-0.47264|2021-07-11|0.266|2023-11-12
2024-04-13 23:49:44|WEEKLY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|-3.3887057491027|4|0.31290194020941|0.016|-1|1|0.016|2.46|-0.23134|9|-0.23134423634693|9|33.17|-0.0117|0.05209|0.2794327840935|-0.23134423634693|137.60628186|76.866|19.492868941797|0.333|0.167|0.34391|6|2|-0.0052640099009901|0.1246100990099|29.479999542236|2021-01-10|-0.20244|2024-02-25|0.18308|2023-01-29
2024-04-13 23:49:46|WEEKLY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|1.383803996603|67|0.11839867526946|0.7054|1|1|0.70537|1.748|-0.34352|50|-0.34351855255203|50|42.47|0.01225|0.17332|0.25958666305224|0.1920020516167|177.8647821755|106.81992095052|89.641024769489|0.412|0.353|0.32688|17|5|0.0025032106598985|0.10108822335025|3.329999923706|2018-04-01|-0.37534|2020-03-15|0.78689|2018-03-25
2024-04-13 23:49:47|WEEKLY|06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP|476.96728375342|48|54.699296005548||0|0|-0.02015|535|-0.05363|16|0.61734693877551|50|25.86|0.17402|0.37146|0.20461842456747|0.25999116284029|529.98411078511|487.87651221746|9.7436242657578|0.471|0.333|0.30205|51|13|0.0038755563689605|0.12256837481698|27893.08984375|1997-02-23|-0.76874|2001-04-15|0.75|2006-11-12
2024-04-13 23:49:48|WEEKLY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-8.7896403077163|82|1.3723917665519||0|0|0.63953|4.96|-0.01658|12|-0.016582126641211|12|36.38|0.18393|0.4031|0.41655425316501|0.65521879737292|385.4155684032|290.44799922608|11.196388540787|0.75|0.375|0.3195|8|4|0.0043181989247312|0.15063029569892|215|2021-03-07|-0.77891|2021-10-24|1.45611|2021-11-21
2024-04-13 23:49:48|WEEKLY|06144|101072|/equities/sjec-corporati|CHINA_A50|6.8042937271151|7|0.89670039510134||0|0|-0.10259|8.66|0.7257|15|0.72570072488377|15|39.67|0.20406|0.41261|0.48021317533452|0.68761632989739|900.49018652506|833.94549852821|144.47780961023|0.6|0.4|0.28155|15|6|0.0034684525790349|0.089095307820299|66.5|2018-01-07|-0.30991|2015-07-05|0.6115|2017-11-19
2024-04-13 23:49:49|WEEKLY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|3.8435862751863|63|0.15547122253109|0.4558|1|1|0.45578|4.28|-0.1039|22|-0.10389608479527|22|37.65|-0.03805|0.01237|-0.014920349910758|-0.0024290553541437|90.659949866396|96.951107213478|159.10781110655|0.294|0.235|0.09897|17|4|0.0010147150997151|0.035235014245014|4.8200001716614|2018-02-11|-0.10327|2015-06-21|0.1614|2014-12-07
2024-04-13 23:49:51|WEEKLY|06146|100727|/equities/anhui-conch|CHINA_A50|-24.88165614259|45|1.0476135777909|0.1367|-1|1|0.13668|22.55|0.14985|62|-0.16796392068325|11|45.31|0.0337|0.12711|0.012702373996802|0.069619158869631|96.785656810644|122.66994776939|199.02912082001|0.5|0.25|0.21695|16|5|0.0020691547464239|0.071743133940182|63.560001373291|2020-08-02|-0.17663|2011-09-11|0.17828|2016-03-06
2024-04-13 23:49:52|WEEKLY|06147|101062|/equities/beijing-bank|CHINA_A50|5.0838895060417|12|0.20633315390955|0.1618|1|1|0.16183|5.6|0.02056|29|0.020563311217334|29|43.88|0.0118|0.06819|-0.042129307150574|-0.05565325607284|72.51082637255|69.788381606096|60.357835506699|0.412|0.353|0.13171|17|5|-7.1466314398946E-6|0.046283064729194|13.611000061035|2010-01-03|-0.31475|2011-09-18|0.15499|2010-10-17
2024-04-13 23:49:53|WEEKLY|06148|9217|/equities/bank-of-china|CHINA_A50|3.946272492131|11|0.18457583595634|0.0491|1|1|0.04907|4.49|0.16511|27|0.16510902339295|27|42.6|0.00861|0.04271|0.11943994054007|0.26648308114836|167.82113183638|159.37073646|145.30743999471|0.333|0.133|0.11219|15|6|0.00099588597842835|0.035782480739599|5.960000038147|2015-07-12|-0.11178|2015-08-02|0.23991|2015-07-12
2024-04-13 23:49:54|WEEKLY|06149|101079|/equities/bank-of-comm|CHINA_A50|5.8457524358103|68|0.22808251185982|0.3761|1|1|0.37605|6.55|-0.03342|26|-0.033417051577912|26|36.32|-0.04391|0.00765|0.084743688622662|0.088602517813635|163.66002252066|131.57274663275|106.59072760074|0.421|0.263|0.1311|19|7|0.00067689564068692|0.042948494055482|9.9479999542236|2009-08-02|-0.14736|2015-06-21|0.20542|2014-11-30
2024-04-13 23:49:55|WEEKLY|06150|100290|/equities/baoshan-steel|CHINA_A50|5.7997104366718|8|0.29562040274417|0.012|1|1|0.01201|6.74|-0.12121|36|0.47999999636695|66|35.14|0.01674|0.06277|0.027071170442289|0.017701912297121|109.99674580281|97.120587892586|109.77198562996|0.571|0.333|0.20667|21|9|0.0010797986577181|0.064214187919463|12.069999694824|2021-09-19|-0.15912|2015-07-05|0.18777|2015-07-12
2024-04-13 23:49:57|WEEKLY|06151|101143|/equities/cn-citic-bank|CHINA_A50|5.3894360479267|11|0.32518798720336|0.0746|1|1|0.07463|6.48|0.01309|31|0.26381828751517|28|27.89|-0.08642|-0.02333|-0.020939791518453|-0.018960003561085|58.05751223633|65.284530416957|140.62500646752|0.556|0.407|0.1674|27|12|0.0013412319790301|0.056788230668414|10.5|2015-07-12|-0.17481|2015-08-02|0.33516|2014-02-16
2024-04-13 23:49:57|WEEKLY|06152|101119|/equities/cn-commu-cons|CHINA_A50|7.1366546505446|8|0.54500357050436|-0.0184|1|1|-0.01841|8.53|0.08814|24|0.14183976674311|38|35.94|0.14638|0.22208|0.2704036991045|0.38424201524939|311.51337890341|317.48018501967|128.07807700305|0.588|0.412|0.22074|17|6|0.0021908414239482|0.074984449838188|24.459999084473|2015-05-03|-0.20149|2015-06-21|0.44225|2014-12-14
2024-04-13 23:49:58|WEEKLY|06153|101137|/equities/constr-bank|CHINA_A50|6.2369284040915|11|0.25602382397694|0.0278|1|1|0.02778|7.03|-0.14765|27|0.044934838295985|19|36.48|-0.02259|0.02212|0.0049451950585033|0.036069945553563|90.972845016669|113.58433755488|186.17585188549|0.429|0.333|0.13426|21|7|0.0013332860824742|0.044085902061856|9.8800001144409|2018-01-28|-0.13006|2013-06-23|0.21277|2014-12-07
2024-04-13 23:49:59|WEEKLY|06154|101122|/equities/everbright-ban|CHINA_A50|2.9249057270941|11|0.12124290665198|-0.0351|1|1|-0.03514|3.02|0.0259|27|0.025899700670075|27|36.05|-0.00986|0.04273|0.056206249169596|0.033292902600333|155.89581785487|109.53137806655|82.065215384295|0.632|0.474|0.14428|19|7|0.00041713669064748|0.047234820143885|6.5|2015-06-14|-0.1463|2015-06-21|0.30199|2010-10-17
2024-04-13 23:50:00|WEEKLY|06155|101099|/equities/china-life-ss|CHINA_A50|24.532143088759|8|1.8398884534462|-0.1591|1|1|-0.15911|26.53|0.079|54|0.078998231695325|54|40.42|0.01862|0.09286|0.17835808939391|0.21858993249454|369.68892261659|280.67942228704|113.42454629728|0.474|0.316|0.20733|19|5|0.0013829806451613|0.067944787096774|52.159999847412|2020-10-25|-0.16305|2015-08-23|0.31243|2014-11-30
2024-04-13 23:50:02|WEEKLY|06156|100303|/equities/merchants-bank|CHINA_A50|28.592783925262|9|1.2590723046572|0.0229|1|1|0.02293|32.12|0.06548|40|-0.02925418666821|19|36.29|-0.01712|0.02171|-0.014255586731379|0.042344869547054|66.783191405929|113.07964943319|314.62435188631|0.619|0.333|0.18455|21|10|0.0022763246753247|0.05869887012987|58.919998168945|2021-06-06|-0.12409|2022-07-17|0.16986|2015-04-19
2024-04-13 23:50:03|WEEKLY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|-10.681397232911|38|0.83836144481007|0.3172|-1|1|0.3172|8.18|-0.08042|75|-0.08041744325877|75|38.2|-0.11077|-0.0143|-0.067697636564943|-0.073437830160524|69.546946108104|72.80420629787|39.213806643498|0.5|0.4|0.20801|10|2|-0.0010114797136038|0.073661575178998|27.39999961853|2018-02-11|-0.21474|2018-02-11|0.18458|2016-11-27
2024-04-13 23:50:04|WEEKLY|06158|100287|/equities/minsheng-bank|CHINA_A50|3.6281349752829|8|0.14005953984006||0|0|-0.05327|3.91|0.04331|9|0.043311745636136|9|39.53|0.00258|0.04945|0.012957861942702|0.042550158265767|104.33922421444|128.60314486098|77.441082417562|0.579|0.421|0.12186|19|6|0.00026266490765171|0.045665013192612|9.9250001907349|2013-02-10|-0.16703|2015-06-21|0.241|2014-12-07
2024-04-13 23:50:05|WEEKLY|06159|101097|/equities/china-pacific|CHINA_A50|-27.253095744662|40|1.7454980366462||0|0|0.14896|22.11|-0.03378|27|-0.033783827701201|27|30.88|-0.09559|-0.05189|-0.099794150657032|-0.098052060234522|27.020460959893|35.08848042451|174.92088615355|0.458|0.375|0.21902|24|10|0.0018878333333333|0.071562461538461|49.119998931885|2017-11-26|-0.15543|2015-06-21|0.18656|2022-11-06
2024-04-13 23:50:05|WEEKLY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|5.5546519543695|8|0.30344931993328|0.0613|1|2|0.00157|6.38|-0.15608|15|0.21098901052836|108|49.38|0.04786|0.08299|0.041890193112428|0.11112717848962|119.46311924343|134.74752271479|105.28053093536|0.462|0.231|0.13624|13|5|0.00064815100154083|0.048326302003082|9.2700004577637|2015-05-03|-0.15385|2018-02-11|0.21707|2014-12-07
2024-04-13 23:50:08|WEEKLY|06161|101083|/equities/cn-railway-grp|CHINA_A50|5.9506583336931|5|0.40080256092722|0.0398|1|1|0.03976|6.8|0.11658|36|0.11658456820321|36|39.63|0.22475|0.28213|0.5916784515555|0.69648991385579|589.95465076588|364.94729182196|112.95681415747|0.421|0.316|0.19092|19|8|0.0015077939233818|0.063740079260238|24|2015-06-14|-0.2215|2015-07-05|0.41732|2015-04-19
2024-04-13 23:50:09|WEEKLY|06162|101064|/equities/cn-railway-con|CHINA_A50|7.2845245821498|8|0.44814267685347||0|0|-0.072|8.12|0.11757|37|0.11757273364298|37|30.56|0.01426|0.08164|-0.062859833529629|-0.043491438484973|33.646947897424|66.664362584348|87.974000956361|0.52|0.32|0.19889|25|10|0.0011058236057069|0.063022438391699|28.180000305176|2015-05-03|-0.26175|2015-06-21|0.40029|2015-07-12
2024-04-13 23:50:10|WEEKLY|06163|8575|/equities/china-shenhua|CHINA_A50|33.69596532812|131|2.0130117607438|0.9388|1|2|0.77366|39.73|-0.14055|17|-0.14054603590193|17|38.38|-0.01235|0.04648|0.050416490755348|0.007463185209871|127.80707501555|93.06683667288|153.63495206699|0.615|0.462|0.16792|13|5|0.0015934817170111|0.058471573926868|41|2024-02-25|-0.17837|2015-06-21|0.28246|2015-07-12
2024-04-13 23:50:11|WEEKLY|06164|101103|/equities/china-state-co-ss|CHINA_A50|4.5954116651216|8|0.21887651476864||0|0|-0.08743|5.01|0.08481|95|0.084812586544295|95|43.76|0.1092|0.16393|0.037136264362504|0.040733227461821|120.89122569475|114.76412835795|73.138690490983|0.471|0.353|0.1731|17|5|0.00058472703062583|0.058008748335553|8.9399995803833|2015-05-10|-0.31369|2013-04-28|0.28306|2015-07-12
2024-04-13 23:50:11|WEEKLY|06165|100310|/equities/united-network|CHINA_A50|3.9514120468857|8|0.25557637067549||0|0|-0.06996|4.52|0.1843|53|0.18429765542419|53|43.59|0.08366|0.11693|0.18620748756137|0.18340212284185|364.92160333928|227.06725454759|80.858673659141|0.588|0.412|0.1896|17|8|0.00076275401069519|0.063596671122995|10.739999771118|2015-05-03|-0.21436|2015-06-21|0.2843|2015-04-26
2024-04-13 23:50:13|WEEKLY|06166|944122|/equities/vanke-a|CHINA_A50|-9.9581968240405|45|0.78939889048419|0.5004|-1|1|0.50035|7.1|-0.2273|24|-0.22729741654338|24|41.69|0.04469|0.0953|-0.044451707290587|-0.023515552842513|52.611167875943|78.848627944709|61.471859631033|0.625|0.313|0.21202|16|8|0.00061946554149085|0.073765639943741|42.240001678467|2018-01-28|-0.2325|2016-07-10|0.331|2015-12-06
2024-04-13 23:50:14|WEEKLY|06167|100989|/equities/yangtze-power|CHINA_A50|22.97508369405|16|0.88772146036667|0.1048|1|2|0.09664|25.42|0.10558|118|0.1055802919523|118|48.07|0.04653|0.07432|0.00032606078419258|-0.028062036063928|97.705917669966|85.028296806934|276.90630970853|0.533|0.333|0.12395|15|7|0.0017220244565217|0.040651698369565|26.299999237061|2024-03-10|-0.11154|2009-08-16|0.12186|2021-12-19
2024-04-13 23:50:15|WEEKLY|06168|100299|/equities/citic|CHINA_A50|-21.553976853395|18|1.0229923989059|0.1437|-1|1|0.14368|17.94|0.00964|45|0.0096385909850336|45|31.5|-0.03965|0.02055|0.0036630538489112|0.058206709551714|63.236638282767|114.96077649777|112.26533822258|0.542|0.417|0.2127|24|9|0.0015220698576973|0.068470232858991|38.400001525879|2015-04-12|-0.23843|2010-05-09|0.34299|2014-12-07
2024-04-13 23:50:16|WEEKLY|06169|101113|/equities/csr-corp|CHINA_A50|5.9350421343923|9|0.31948738352418|0.1682|1|2|0.1511|6.78|0.00842|23|0.12927752827934|40|43.29|0.19713|0.27156|0.2680496443835|0.37868490172232|422.76140563867|374.73568010895|147.3913119646|0.706|0.471|0.19596|17|8|0.0018906720430108|0.063481129032258|39.470001220703|2015-04-26|-0.19154|2015-08-23|0.61114|2015-04-19
2024-04-13 23:50:17|WEEKLY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|33.049698437438|8|2.4542694815099|-0.1283|1|1|-0.12825|36.16|0.41088|67|-0.22112829122074|15|34.2|-0.04867|0.2103|0.43178593135908|0.43701262079171|404.75581303646|286.88181350395|176.91668528382|0.333|0.267|0.2261|15|4|0.0035086730769231|0.069123346153846|153.55250549316|2021-01-10|-0.43063|2014-09-21|0.73645|2015-02-08
2024-04-13 23:50:19|WEEKLY|06171|1076874|/equities/foxconn|CHINA_A50|17.18768899897|8|2.4198668521048|0.2251|1|1|0.2251|22.26|-0.00221|21|0.85378319588754|31|41.43|0.12134|0.18079|0.07608269631675|0.20454253910542|110.03799368919|143.41111884703|112.25416194919|0.714|0.429|0.27864|7|5|0.0021827609427609|0.078146936026936|27.260000228882|2023-07-16|-0.17095|2018-06-24|0.29948|2023-03-26
2024-04-13 23:50:20|WEEKLY|06172|944220|/equities/gree-electric-a|CHINA_A50|35.867404472107|9|1.6565988572916|0.0564|1|1|0.05645|38.18|-0.09229|12|-0.092293100083831|12|46.73|0.08626|0.16372|0.18208504555541|0.26548515963867|288.82267803741|336.32928663784|209.78021266308|0.533|0.4|0.20285|15|7|0.0024070662905501|0.066866840620592|70.559997558594|2020-01-12|-0.51148|2011-12-04|0.20915|2016-11-27
2024-04-13 23:50:21|WEEKLY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|16.899688758604|15|1.2163884121815|-0.0957|1|1|-0.09571|18.14|0.17221|53|0.17221131133641|53|59.14|0.1306|0.17188|-0.017640532344632|0.048937865333897|92.143966798312|108.50679086|46.562603272303|0.429|0.286|0.2064|7|3|-0.0008007476635514|0.069238481308411|40.534690856934|2015-11-15|-0.16358|2016-08-28|0.19818|2019-03-10
2024-04-13 23:50:22|WEEKLY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|-15.274101970737|3|0.63970065055458|0.0591|-1|1|0.05912|13.05|-0.08267|46|-0.082671958297689|46|37.25|-0.03136|0.00144|-0.06720394433284|-0.069328643485878|51.946073395124|64.277624198811|45.983088712616|0.75|0.5|0.15048|12|9|-0.0010508017817372|0.053843808463252|37.299999237061|2015-07-05|-0.14476|2015-08-23|0.21174|2015-11-08
2024-04-13 23:50:22|WEEKLY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|-37.128820831884|43|1.9062736614905||0|0|0.0445|30.92|-0.08398|19|-0.083978668819604|19|36.61|-0.00774|0.12112|-0.013981243083429|-0.0093645840492853|46.485058792081|49.512441747219|301.95313249424|0.444|0.333|0.23866|18|4|0.0033605420827389|0.080289286733238|70.480003356934|2021-01-31|-0.54346|2012-03-11|0.34065|2015-05-24
2024-04-13 23:50:24|WEEKLY|06176|101084|/equities/icbc-ss|CHINA_A50|4.8093255664602|10|0.18355818901806|0.029|1|1|0.02901|5.32|0.03747|18|0.037468137230475|18|39.79|-0.01921|0.02063|0.035936580745505|0.045196160562899|136.27271451246|126.24410275457|131.71577436099|0.579|0.368|0.11248|19|9|0.00075866666666667|0.038074104575163|7.7699999809265|2018-02-11|-0.12105|2018-02-11|0.17021|2015-09-06
2024-04-13 23:50:25|WEEKLY|06177|101060|/equities/ind-bank|CHINA_A50|14.618450426263|15|0.63101292432198||0|0|-0.04442|15.49|-0.0279|26|-0.19128441386387|24|29.76|-0.06684|-0.02|-0.017436444512566|0.0036839622179853|64.196383830301|84.221862292859|156.40144718918|0.52|0.36|0.17204|25|10|0.001469617414248|0.056495936675462|28.069999694824|2021-02-21|-0.16968|2009-08-30|0.21877|2015-03-15
2024-04-13 23:50:26|WEEKLY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|25.685671933853|8|1.034021873005||0|0|-0.08316|26.57|-0.15349|43|-0.15349155195861|43|35.67|-0.05473|0.03937|-0.0073573558760734|0.12395663365389|61.509932706822|155.82558303044|529.59933514627|0.571|0.286|0.20376|21|10|0.0034662566137566|0.069956071428572|51.849998474121|2021-01-10|-0.48096|2010-03-28|0.16764|2015-07-12
2024-04-13 23:50:27|WEEKLY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|36.874503003542|5|2.899034335528|-0.0645|1|1|-0.0645|44.09|0.03844|56|0.038440880036231|56|44.65|0.05853|0.15145|0.034827204772216|-0.019391593594539|115.10652544327|85.482584640639|315.24381495909|0.471|0.353|0.21825|17|6|0.002679003931848|0.069171087811271|97.391624450684|2021-01-10|-0.30302|2016-04-03|0.18056|2020-12-20
2024-04-13 23:50:28|WEEKLY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|-1821.3793956824|25|61.912421473189|0.0067|-1|1|0.00667|1634.03|-0.0794|42|-0.079395812512865|42|46.38|0.17203|0.22922|0.33132199151904|0.43866535969885|894.30047365405|1105.3070476707|1631.8758913672|0.625|0.5|0.1919|16|8|0.0044977676240209|0.059513720626632|2627.8798828125|2021-02-21|-0.16256|2022-10-30|0.18315|2010-11-28
2024-04-13 23:50:30|WEEKLY|06181|944533|/equities/midea-group-a|CHINA_A50|56.712260382757|68|2.985913866962|0.251|1|2|0.19503|64.89|0.33789|88|0.38952899864715|43|51.89|0.18316|0.2378|0.40674179019793|0.61100339133404|457.80816609564|396.59566013293|576.28772709263|0.556|0.333|0.21498|9|5|0.0042440074906367|0.067979981273408|108|2021-02-14|-0.15676|2015-08-23|0.18634|2016-07-17
2024-04-13 23:50:31|WEEKLY|06182|101073|/equities/new-cn-insuran|CHINA_A50|-34.732638953795|27|2.2409007228759||0|0|0.24192|27.92|-0.04392|30|-0.043916863294001|30|42.64|-0.00601|0.07756|0.02663571941468|0.080592224749164|90.767279162173|111.62312065503|105.59757758072|0.571|0.357|0.26175|14|6|0.0015684269662921|0.076134253611557|73.050003051758|2017-11-26|-0.17958|2012-09-23|0.3227|2014-11-30
2024-04-13 23:50:31|WEEKLY|06183|101123|/equities/petrochina-ss|CHINA_A50|8.4368769137525|11|0.60270765726885|0.3071|1|2|0.20824|10.27|-0.23726|7|0.23120701106342|37|30.6|-0.05485|-0.01093|-0.049524932669674|-0.016848844172313|39.723546273701|69.646576295396|87.478710885746|0.52|0.36|0.15299|25|8|0.00040815483870968|0.046763883870968|16.549999237061|2009-07-26|-0.18933|2015-08-02|0.23868|2014-12-07
2024-04-13 23:50:32|WEEKLY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|9.1190374375471|8|0.47578884121512|-0.0241|1|2|-0.07373|10.05|0.13408|45|0.002975322407488|16|34.62|0.01268|0.07328|0.073854947550636|0.067673700902448|216.50862360757|146.06783195829|96.449137400672|0.667|0.381|0.18995|21|11|0.0010835286103542|0.062915354223433|25.309999465942|2021-02-07|-0.281|2012-03-04|0.24886|2015-04-12
2024-04-13 23:50:33|WEEKLY|06185|101078|/equities/cn-ping-an|CHINA_A50|-44.177880675371|22|1.9605103720964||0|0|0.10791|37.78|-0.05087|47|-0.050874058989311|47|46.38|0.06817|0.11773|0.13111010305031|0.20192049273649|251.38833188413|279.34020517586|111.18304675766|0.625|0.438|0.19361|16|7|0.0013426343381389|0.059654888597641|94.620002746582|2020-12-06|-0.5323|2010-05-23|0.19186|2014-12-07
2024-04-13 23:50:35|WEEKLY|06186|100320|/equities/poly-real-esta|CHINA_A50|-10.661988768338|73|0.78566297999965|0.4381|-1|1|0.43812|7.9|-0.05669|71|-0.056693982530172|71|42.94|-0.03608|0.05202|0.11146500497711|0.1045791936908|165.04008787529|130.34782214797|112.50356422542|0.375|0.25|0.25851|16|6|0.0016785507246377|0.082185849802371|19.879999160767|2022-04-17|-0.22964|2018-02-11|0.24798|2015-01-04
2024-04-13 23:50:36|WEEKLY|06187|100276|/equities/pudong-dev|CHINA_A50|6.5731942640145|8|0.2172685468727||0|0|-0.0206|7.13|-0.03262|24|-0.08765754809535|24|30.28|-0.08514|-0.0089|-0.026881535525176|-0.037129835534696|55.359828020024|59.029033404134|86.824162289078|0.64|0.44|0.16268|25|10|0.00053718586387435|0.04931002617801|16.188999176025|2009-08-09|-0.24065|2014-09-28|0.24448|2013-09-15
2024-04-13 23:50:37|WEEKLY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|-41.379752043599|45|2.261583607632||0|0|0.29849|34.29|-0.15768|23|-0.15767702746267|23|56|0.26837|0.41395|0.46977186059981|0.61293932423146|807.40134329354|782.72388111191|106.35855809657|0.667|0.5|0.23855|12|5|0.0025089804469274|0.083290488826816|124.69999694824|2021-02-21|-0.50257|2012-01-01|0.46418|2016-06-19
2024-04-13 23:50:38|WEEKLY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|13.678811977629|7|0.56872941708441|0.0027|1|1|0.00267|15.02|-0.09415|19|-0.094153913891679|19|33|-0.03333|0.0163|0.05231477184241|0.064886866392234|131.65082332506|126.93462303863|216.70754513768|0.522|0.391|0.21356|23|10|0.0021193464052288|0.067528941176471|37.659999847412|2018-03-18|-0.14694|2018-10-14|0.31881|2009-03-08
2024-04-13 23:50:39|WEEKLY|06190|100289|/equities/sh-intl-port|CHINA_A50|4.9460667107159|11|0.22131106145998|0.0181|1|1|0.01805|5.64|-0.07157|30|0.066225181770484|14|43.82|-0.02981|0.14247|0.13845968054437|0.21518815643011|208.31705441316|232.55215097494|104.63821903883|0.412|0.294|0.17229|17|6|0.0014205695364238|0.062202490066225|11.090000152588|2015-05-03|-0.28795|2015-07-05|0.60854|2013-09-01
2024-04-13 23:50:40|WEEKLY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|-305.13792438413|156|14.188577379079|0.2501|-1|1|0.25011|270.71|1.66814|104|1.6681448030855|104|62|0.57456|0.60579|1.6681448030855|1.6681448030855|266.814|266.814|303.92948510452|0.5|0.5|0.3089|2|2|0.0052454838709677|0.077077849462366|503.51000976562|2021-02-21|-0.2379|2021-08-22|0.16847|2022-10-02
2024-04-13 23:50:41|WEEKLY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|131.52840878339|5|8.7724771208437|-0.0551|1|2|-0.07749|140.48|0.23237|67|0.88470140809418|44|42.53|0.17236|0.27746|0.25697131660796|0.26189175926742|274.8742547487|223.04523377613|593.99576318585|0.353|0.294|0.20754|17|2|0.0035629298486933|0.07040121045392|357.19000244141|2021-02-21|-0.18699|2021-02-28|0.1478|2009-12-27
2024-04-13 23:50:42|WEEKLY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|-110.96943127821|47|5.6954618743164||0|0|0.3481|93.45|-0.16336|16|-0.1633582377292|16|34.55|-0.02778|0.05163|-0.010285354017103|0.133788083781|47.152853786678|163.76722000892|255.11873934829|0.55|0.35|0.24308|20|6|0.00260302578019|0.076932971506106|268.60000610352|2021-01-10|-0.21383|2010-04-18|0.26136|2015-07-12
2024-04-13 23:50:43|WEEKLY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|42.357580780325|3|2.7608062031077|0.227|1|2|0.10972|50.47|0.24918|36|0.24917717881561|36|52.88|0.30984|0.40898|0.35744752574892|0.71780839987994|550.89320871348|2562.8470642895|3077.4391256667|0.542|0.333|0.21243|24|8|0.11401276947286|0.082528426435877|225|2017-07-16|-0.99565|1999-09-19|139|1999-09-26
2024-04-13 23:50:44|WEEKLY|06195|13678|/equities/afk-sistema_rts|MOEX|20.502254008918|55|1.2825818062924|0.6009|1|1|0.60087|23.672|0.69758|53|0.69757869953202|53|46.94|0.23177|0.31273|0.35899924312779|0.37358453203646|656.04164606134|396.53147174975|68.813953008698|0.529|0.412|0.26626|17|7|0.0024190492957746|0.091915258215962|49|2014-01-26|-0.48171|2008-10-12|1.18671|2014-12-21
2024-04-13 23:50:46|WEEKLY|06196|13720|/equities/transneft-p_rts|MOEX|-32302.6992788|8|10225.566426267||0|0|-0.00966|1620|-0.98396|48|-0.98395823611414|48|36.87|0.03638|0.16458|0.041642074644265|0.15058414265973|2.049667182619|7.6990084734851|13.533834586466|0.6|0.4|0.23684|30|13|0.0030497035040431|0.07646064690027|235700|2016-01-24|-0.99038|2024-02-25|0.49587|2008-11-02
2024-04-13 23:50:47|WEEKLY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|68.914945367373|3|3.1690165271171|-0.0231|1|1|-0.02312|76.9|-0.08295|27|0.033997144891855|12|49.23|0.17674|0.24111|0.24085978307025|0.58015237981247|251.09624220334|345.86378399936|167.68425752816|0.462|0.231|0.17921|13|6|0.0018080062305296|0.067077975077882|153.72999572754|2021-09-19|-0.24597|2011-12-11|0.14059|2015-12-20
2024-04-13 23:50:47|WEEKLY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|-0.025860361626564|19|0.0010887477572983||0|0|-0.06852|0.0239|0.17081|33|0.17081170815462|33|41.55|0.11964|0.17965|0.13210532230827|0.081538085613791|281.06364834973|143.76149837662|16.85028279058|0.55|0.4|0.18908|20|6|-0.00036647820965842|0.073503510011779|0.13259999454021|2007-12-30|-0.48816|2022-02-27|0.40134|2008-11-02
2024-04-13 23:50:48|WEEKLY|06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|-61.078489897069|133|4.856163858512|0.6531|-1|1|0.65313|45.6|0.16812|60|0.16811805264282|60|39.83|0.00057|0.05472|0.064299998641438|0.085166572629571|127.45472258001|127.23841727065|53.647057028378|0.667|0.5|0.15989|6|4|-0.00074479784366577|0.063426711590297|161.96000671387|2021-05-02|-0.26166|2022-11-13|0.21355|2022-04-03
2024-04-13 23:50:49|WEEKLY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.10456928755786|54|0.006826468478866|0.1869|1|1|0.18713|0.1214|0.49843|84|-0.040011924488589|11|50.6|0.26762|0.3608|0.47351835498539|0.67613791253699|867.47980012465|404.81740639121|34.202818913613|0.533|0.267|0.24128|15|9|0.0016543842364532|0.090827204433498|0.48100000619888|2011-01-30|-0.36806|2008-10-12|0.74194|2008-11-30
2024-04-13 23:50:51|WEEKLY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|-170.48196997951|122|4.5088808263529|0.4944|-1|1|0.49439|164.83|0.75363|52|0.75363104197587|52|31.54|0.01009|0.03875|0.080805920299972|0.11934156145788|222.98301209805|196.07227147513|72.056831401554|0.654|0.346|0.18341|26|17|0.0010090329436769|0.064646450584485|397.64001464844|2021-10-10|-0.34966|2022-07-03|0.54157|2008-11-02
2024-04-13 23:50:52|WEEKLY|06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|614.46643275376|59|54.627857783252|1.2847|1|2|1.25014|788.9|-0.27529|58|-0.27528990173242|58|39.33|-0.11345|0.09124|-0.27528990173242|-0.27528990173242|72.471|72.471|173.15628047529|0.333|0.333|0.19262|3|1|0.0048296022727273|0.085901704545455|818.90002441406|2024-04-07|-0.30154|2022-02-27|0.18402|2023-07-30
2024-04-13 23:50:52|WEEKLY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|862.2032550569|9|77.698910912023||0|0|0.36726|1117.6|-0.25522|21|-0.26966292134831|2|33.04|0.02822|0.12343|-0.041294820319949|-0.044643038889188|27.011611004546|60.270509382322|63.212668302372|0.68|0.32|0.24317|25|12|0.0019848321342926|0.084752925659472|2400|2008-05-25|-0.65165|2008-11-30|0.57277|2009-04-19
2024-04-13 23:50:53|WEEKLY|06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|3576.6388313671|52|347.28705621098||0|0|1.87167|4856|0.14492|51|0.14492137696558|51|43.33|0.08631|0.21063|0.14492137696558|0.14492137696558|114.492|114.492|259.67914438503|0.333|0.333|0.29196|3|1|0.010514640883978|0.13465077348066|4952|2021-11-21|-0.48844|2022-02-27|0.73191|2022-07-31
2024-04-13 23:50:54|WEEKLY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|3.8689560325538|67|0.12693136825844||0|0|0.21621|4.261|0.17623|52|0.27705527356178|40|57|0.25069|0.38699|0.62122705903828|1.0310787753832|1405.0105898403|760.83852369149|209.90148849536|0.615|0.308|0.24348|13|7|0.0041661833952912|0.090646567534077|10.770000457764|2008-08-03|-0.64767|2008-10-19|0.93103|2008-07-27
2024-04-13 23:50:56|WEEKLY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|7021.3060358473|54|249.73132138424|0.7544|1|2|0.69064|7839.5|-0.00936|18|-0.0093615616867567|18|42.03|0.06615|0.14973|0.062780286048757|0.24926298917271|65.00360467092|412.28869907832|8502.7117781803|0.452|0.29|0.21543|31|6|0.004886622418879|0.076261460176991|7870|2024-04-14|-0.31373|1998-10-04|0.39557|2008-11-02
2024-04-13 23:50:56|WEEKLY|06207|13693|/equities/magnit_rts|MOEX|6988.7917269797|42|317.90275767344|0.5913|1|2|0.54994|7991.5|-0.13418|38|0.6812783632854|83|38.3|0.19502|0.27488|0.33933611070958|0.48025426620802|567.77575401159|548.0951900347|1094.7260273973|0.565|0.391|0.22726|23|9|0.0039454121475054|0.075823926247289|12944|2015-08-09|-0.36487|2022-02-27|0.26423|2022-04-03
2024-04-13 23:50:57|WEEKLY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|-704.82569868545|25|38.635630222218||0|0|-0.0519|608|0.10715|20|0.10714738299778|20|41.5|0.06459|0.09242|0.20201842465147|-0.049079636034822|149.9433887701|87.98410335|34.647822149653|0.75|0.5|0.22133|4|2|-0.0017214736842105|0.094054894736842|2448|2020-08-30|-0.47067|2022-02-27|0.87905|2022-04-03
2024-04-13 23:50:58|WEEKLY|06209|13690|/equities/mmk_rts|MOEX|51.055907125595|64|2.3624498350358|0.6909|1|1|0.6909|58.04|0.52441|50|0.52441360669137|50|41.86|0.16147|0.23462|0.37531395773675|0.45834786528098|815.3256742211|1146.666396013|374.45161880985|0.429|0.381|0.23248|21|7|0.0032672399150743|0.08293906581741|79.775001525879|2021-09-12|-0.34466|2008-10-19|0.50227|2008-11-30
2024-04-13 23:50:59|WEEKLY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|202.413130913|66|9.1622902042926|1.3789|1|2|1.32704|230.33|-0.14423|7|0.039664204178923|34|46.73|0.06056|0.1355|0.15198922075161|0.31336821215882|158.91711813329|165.00131962|418.78182151101|0.364|0.182|0.17898|11|4|0.003320310880829|0.061394473229706|233.9700012207|2024-04-14|-0.28274|2022-02-27|0.15409|2022-04-03
2024-04-13 23:51:01|WEEKLY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|7.1527492290866|23|0.31253532061684|0.0553|1|1|0.05531|7.784|0.17041|31|0.1704132019022|31|39.45|-0.03388|0.00876|0.013258447025537|0.09743815499622|94.055969260466|128.78411102705|214.02253891329|0.636|0.364|0.14425|11|7|0.0020037061403509|0.039570526315789|8.7910003662109|2023-02-05|-0.20302|2022-02-27|0.1709|2022-05-01
2024-04-13 23:51:01|WEEKLY|06212|13691|/equities/mts_rts|MOEX|277.26739096035|9|9.2608706971359|0.0893|1|1|0.08932|304.9|0.05678|33|0.2070768799681|21|33.84|-0.00844|0.03396|-0.0048096118543228|0.020509939429605|71.846811156894|110.3513075934|235.80818770316|0.645|0.387|0.17755|31|16|0.0018813907284768|0.062829328287606|384.29998779297|2008-01-20|-0.29931|2008-10-26|0.44257|2008-11-02
2024-04-13 23:51:02|WEEKLY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|191.29944025302|14|10.352170792746|0.1506|1|1|0.15061|228.12|0.45431|48|0.4543137856665|48|36.64|0.079|0.12634|0.096255294803552|0.19398591000394|221.60010884497|390.87713159982|348.27480170563|0.52|0.36|0.22194|25|13|0.0032243164693218|0.083762637244349|282.45999145508|2021-05-02|-0.33437|2008-10-12|0.70397|2008-11-30
2024-04-13 23:51:03|WEEKLY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|-6034.3489279164|9|1958.1863090003||0|0|0.98904|164.8|-0.07969|28|-0.079691516709512|28|41.14|0.0745|0.14843|0.22752136672517|0.38055899926204|1294.9343431057|2450.1148284943|50.305250299563|0.679|0.429|0.22366|28|13|0.0042070431034483|0.075260698275862|28224|2021-02-21|-0.98905|2024-04-14|0.72586|2008-11-02
2024-04-13 23:51:04|WEEKLY|06215|13697|/equities/novatek_rts|MOEX|-1462.6829568151|20|59.194306731324||0|0|0.14467|1283|0.25033|34|0.25033320556127|34|53.89|0.28835|0.39536|0.34714041870893|0.50894490249579|1117.4727787783|935.66199038356|4256.8016787706|0.611|0.389|0.19715|18|6|0.0051692214357937|0.078415176946411|2025.8000488281|2021-09-19|-0.26004|2008-11-23|0.28505|2008-11-02
2024-04-13 23:51:06|WEEKLY|06216|950026|/equities/united-company-rusal-plc`|MOEX|34.21504895739|2|2.0916502712427|0.1118|1|1|0.11184|42.5|0.3635|107|0.87408343693946|76|51.89|0.08994|0.21464|0.15393238295147|0.21085684835854|173.50023393537|177.552052561|115.74073689311|0.667|0.444|0.25086|9|5|0.0019421367521368|0.080128717948718|89.25|2022-02-20|-0.25786|2018-04-15|0.30196|2018-04-29
2024-04-13 23:51:06|WEEKLY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|3210.9996782408|85|210.17509652776|1.463|1|1|1.46302|3713|||0.87408343693946|76|88|0.50165|0.50334|0|0|100|100|122.74380165289|0|0|0.50892|1|1|0.0040974418604651|0.10987552325581|5181|2021-02-14|-0.31969|2022-02-27|0.41024|2022-04-03
2024-04-13 23:51:07|WEEKLY|06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX|-7.3553732323208|104|1.7034577524516|||0|0.96825|0.87|||0.87408343693946|76|0|0|0|0|0|100|100|3.1751825433603|0|0|0|0|0|-0.02245359223301|0.13029038834951|41.174999237061|2020-08-02|-0.74561|2022-07-17|0.45315|2020-07-26
2024-04-13 23:51:08|WEEKLY|06219|21406|/equities/phosagro|MOEX|-7159.2487933692|30|169.1821742097||0|0|-0.01211|6771|-0.10848|25|-0.10847547974414|25|44.71|0.05545|0.12935|0.21828082173238|0.33045010205736|235.58231382127|303.63208852266|546.04838709677|0.571|0.429|0.17181|14|6|0.0033361984732824|0.06456706870229|10097|2022-04-03|-0.14883|2013-08-04|0.38604|2022-03-27
2024-04-13 23:51:09|WEEKLY|06220|13789|/equities/pik_rts|MOEX|754.67208516551|10|56.857664977355|0.089|1|1|0.08901|879.7|-0.06633|24|-0.066329835901876|24|66.08|0.52393|0.59141|0.7439355689935|1.1760951622633|1540.745264059|1554.6039929191|133.89650109696|0.615|0.385|0.2666|13|8|0.0031649078341014|0.087206002304147|1509.5999755859|2021-09-26|-0.6087|2008-11-23|0.77897|2009-03-22
2024-04-13 23:51:10|WEEKLY|06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|-440.72948265184|38|38.087459888751|0.3827|-1|1|0.38269|328.1|0.18546|19|0.18545745568132|19|42.92|0.08735|0.151|0.245896711779|0.44681325309534|274.31018756931|392.47003155602|134.94838132449|0.5|0.333|0.25718|12|5|0.002578768115942|0.088539547101449|2084.5|2020-09-06|-0.32042|2022-09-25|0.2784|2014-12-21
2024-04-13 23:51:11|WEEKLY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|11959.034969298|65|698.07167690053|0.7815|1|1|0.78145|14562.5|1.94759|117|1.9475908706678|117|57.47|0.55698|0.74991|1.2624252281458|1.722265482765|3457.2359971406|2868.0132684472|441.87703509162|0.467|0.333|0.22792|15|5|0.0036125809935205|0.081104892008639|18773|2020-08-09|-0.53757|2006-05-21|0.49433|2014-12-07
2024-04-13 23:51:12|WEEKLY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|-383.05640767007|8|60.768802556689||0|0|0.29044|193|-0.53859|9|-0.53859202714165|9|38.36|-0.09485|0.00621|-0.075798839214904|-0.068429530147472|36.069936479545|54.707496056355|14.791538379642|0.5|0.357|0.33854|14|7|-0.00062573529411765|0.10720772058824|2330|2013-12-08|-0.44376|2024-02-25|0.42222|2013-10-27
2024-04-13 23:51:13|WEEKLY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|527.02563622783|54|19.704597951079||0|0|0.4709|576.15|-0.09237|16|-0.092367843861022|16|41.1|0.02338|0.07625|0.025267547340417|0.065309063365604|122.18712924532|161.99936832559|285.2227843634|0.667|0.429|0.19257|21|9|0.0025483296943231|0.068003155021834|665.70001220703|2021-10-31|-0.40722|2022-02-27|0.47143|2008-11-02
2024-04-13 23:51:13|WEEKLY|06225|21316|/equities/rosseti-ao|MOEX|-0.68886218442109|13|0.043904059375615||0|0|-0.14979|0.5588|-0.42546|9|-0.42546400056314|9|32.36|0.02696|0.15626|0.1235573689646|0.18239037039061|107.37754378858|151.57192895386|55.991980726796|0.591|0.455|0.26497|22|9|0.0015166850828729|0.093779875690608|5.7909998893738|2011-01-16|-0.32252|2022-02-27|0.36836|2020-06-21
2024-04-13 23:51:15|WEEKLY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|84.376480392844|9|5.4160559736995|0.1916|1|2|0.15567|97.25|-0.19684|9|0.13420681914694|35|36.41|0.03889|0.15278|0.27842117284658|0.4096900392131|2853.0062083696|1664.7810151313|627.41935483871|0.514|0.297|0.25522|37|14|0.0033988782287823|0.080594634686347|350.04998779297|2009-04-19|-0.34372|1998-08-16|0.8|1998-09-06
2024-04-13 23:51:16|WEEKLY|06227|13754|/equities/gidroogk-011d|MOEX|-0.82828854057686|22|0.032847903013668||0|0|0.06477|0.7321|-0.0681|32|-0.068095186633865|32|44.5|-0.00243|0.07778|0.05351007726874|0.057340756895028|146.40492702305|140.3966712614|34.21027916029|0.667|0.444|0.19201|18|7|0.00014507299270073|0.07207603406326|2.1989998817444|2008-06-08|-0.33704|2008-10-12|0.37725|2008-11-30
2024-04-13 23:51:17|WEEKLY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|283.53585029113|66|7.8113836431916|1.1215|1|2|1.02452|307.1|0.05626|47|0.056263279613557|47|36.83|0.40405|0.48762|0.24124754570123|0.43681489113377|1098.550426767|3029.460637143|25591.666158371|0.686|0.4|0.23832|35|15|0.0066721565731167|0.085071920236337|388.10998535156|2021-10-17|-0.53704|1998-08-16|0.58686|2008-11-02
2024-04-13 23:51:19|WEEKLY|06229|13712|/equities/sberbank-p_rts|MOEX|283.80941898541|71|7.7468613554479|1.2545|1|1|1.25446|306.9|0.42222|66|0.42221796397862|66|38.12|0.34045|0.43781|0.55910808034512|0.86748462344237|30698.994348609|101659.58757518|54803.570105332|0.667|0.455|0.25467|33|13|0.007870813253012|0.085216340361446|357|2021-10-17|-0.5|1998-10-04|0.8|1998-10-11
2024-04-13 23:51:20|WEEKLY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|1628.0664736702|70|74.280051795425|1.2115|1|2|1.14523|1831.6|0.43186|50|0.5835616952878|80|33.44|0.04882|0.10373|0.13036364590548|0.14885506503087|349.90022688933|280.68969792912|847.96295166016|0.556|0.407|0.21211|27|13|0.0040452777777778|0.076722407407407|1911.1999511719|2021-04-25|-0.35811|2008-10-12|0.57708|2009-02-08
2024-04-13 23:51:21|WEEKLY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|26.788876332547|52|1.65427518976|0.1935|1|1|0.19354|31.42|0.45919|35|0.45918759114034|35|38.29|-0.02606|0.07758|0.033261527723977|0.06863087696318|58.313363419928|167.2135816284|3.1232604449596|0.6|0.429|0.27294|35|17|0.0063333429187635|0.091807843278217|6766|1997-09-21|-0.99907|1998-01-11|3.99776|1997-09-21
2024-04-13 23:51:22|WEEKLY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|60.145693350058|56|2.5347688833141|1.2782|1|1|1.27819|67.89|-0.00117|68|-0.0011657557182412|68|33.56|-0.04419|0.05384|-0.047495656961306|0.021149848708297|13.170263032613|92.679641507115|11.70517230856|0.59|0.333|0.22376|39|18|0.0048252052785924|0.084162529325513|720|1998-01-04|-0.99915|1998-01-11|0.46479|1999-03-21
2024-04-13 23:51:23|WEEKLY|06233|13738|/equities/tatneft-p_rts|MOEX|659.91667195229|55|25.9997247382|0.9849|1|2|0.94019|716.9|-0.12023|23|-0.077930640799298|8|31.43|0.04382|0.10952|0.053340464281896|0.17064447434676|81.440955139694|292.074268279|7886.6888050597|0.571|0.343|0.21702|35|15|0.0051210918544194|0.074589376083189|827|2020-01-12|-0.44816|2008-10-19|0.32824|2008-11-02
2024-04-13 23:51:24|WEEKLY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|661.48742260082|55|25.943035079666|0.9812|1|2|0.91303|714.9|-0.1533|11|-0.15330311995678|11|37.93|0.02272|0.09339|0.16080137811301|0.22197558729444|316.91722090307|471.27739248854|4981.8815707993|0.448|0.379|0.23251|29|9|0.0051289254766031|0.077957729636049|847.09997558594|2018-10-07|-0.4289|2008-10-19|0.45812|2008-11-02
2024-04-13 23:51:25|WEEKLY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|2915.4264544532|43|192.40726141316|0.0068|1|2|-0.04057|3086.5|0.4631|70|3.486895083978|79|36.4|0.68013|0.79165|1.2573898789869|1.6545350425251|539.74336075902|368.9039442|254.24217462932|0.6|0.4|0.26351|5|2|0.0069090625|0.10942776785714|8518.400390625|2021-11-14|-0.36648|2022-02-27|0.2392|2021-01-10
2024-04-13 23:51:27|WEEKLY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|-2.3804765340893|19|0.11612321927153|-0.0703|-1|1|-0.07028|2.056|-0.08088|28|-0.080882362608885|28|42.7|0.06357|0.1258|0.1320233572133|0.29273650914913|126.79777063448|206.38088465059|77.584902652348|0.5|0.3|0.22401|20|8|0.001523119266055|0.077351479357798|3.4430000782013|2015-12-06|-0.42274|2008-11-23|0.69697|2008-11-30
2024-04-13 23:51:28|WEEKLY|06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|2446.1492339448|10|201.83022981655|0.206|1|2|0.17022|2798|-0.22364|7|0.45278810408922|72|44.14|0.06466|0.11251|0.17221990482615|0.23705503285484|165.69542731677|148.37634828|136.35477582846|0.571|0.286|0.2665|7|4|0.0025064779874214|0.079988647798742|3203.5|2024-04-07|-0.33521|2022-02-27|0.2307|2022-04-03
2024-04-13 23:51:28|WEEKLY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|3246.8489898461|47|234.08277713608|0.7792|1|2|0.71835|3990|0.54476|73|0.65565973274187|76|35.69|-0.03584|0.05496|0.11611818683759|0.16564545975672|166.20859626395|179.11850492115|343.07824591574|0.615|0.385|0.24063|13|5|0.0039171568627451|0.079455156862745|6217|2021-11-14|-0.44432|2022-02-27|0.24969|2015-11-01
2024-04-13 23:51:29|WEEKLY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|7.4069346383357|16|0.82423702163403|-0.086|1|1|-0.08597|9.25|0.36282|61|0.36282426813358|61|28.96|0.19407|0.27009|0.47749434372537|0.66953355509646|31289.404350915|107677.94716457|92500.00206756|0.556|0.426|0.19716|54|12|0.0067691070297657|0.074010633312223|61.643047332764|2021-08-08|-0.5|1993-10-24|1|1993-10-17
2024-04-13 23:51:30|WEEKLY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|-13.704584832479|31|0.48986156632147|0.0969|-1|1|0.09687|12.12|-0.14486|22|0.071255303207518|39|52.13|0.06268|0.29035|0.26951743004598|0.43359785014491|307.86751108189|304.75984958365|60.843372686442|0.417|0.25|0.16137|24|8|0.0021865027322404|0.055228196721311|53.669998168945|2000-10-22|-0.90486|2007-08-05|0.35392|2004-03-07
2024-04-13 23:51:32|WEEKLY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-0.8600755696656|185|0.10258837296906||0|0|0.99378|0.53|0.19639|22|0.19638554358916|22|36.77|0.10679|0.23504|0.18316919343345|0.21761456495183|555.05006048312|453.25705677797|2.8757458633407|0.591|0.409|0.36183|22|9|0.0013279859013092|0.12089101711984|124.28852844238|2020-07-26|-0.7746|2023-01-22|0.69014|2023-01-29
2024-04-13 23:51:33|WEEKLY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|10.285585571015|17|1.2408243153441|0.028|1|2|-0.0195|12.07|0.27503|58|0.085499890469196|11|25.77|-0.0553|-0.02044|-0.030744294703026|0.0059638241023507|68.818758586232|98.518971024406|89.772576544201|0.615|0.308|0.21088|13|6|0.00082846153846154|0.074264358974359|23.824104309082|2022-04-17|-0.17953|2023-05-07|0.18012|2020-03-22
2024-04-13 23:51:34|WEEKLY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-16.362988594243|32|1.5063950911932||0|0|0.18361|11.16|0.08149|26|0.081487318433129|26|33.4|0.05781|0.14203|0.11874910844594|0.098264146338527|158.41344262313|144.21958630532|48.542844534658|0.6|0.4|0.30349|10|4|0.0026124383561644|0.11718775342466|62.869998931885|2020-02-02|-0.44152|2020-03-22|0.74586|2023-03-12
2024-04-13 23:51:35|WEEKLY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|-13.925037844242|4|0.68501133419923|0.0242|-1|1|0.02417|11.71|-0.15175|14|-0.15174810491947|14|31.27|-0.06772|4.0E-5|-0.047859333190249|-0.011425395973351|35.380989744042|76.842696769909|506.92642113474|0.615|0.385|0.23747|26|10|0.0034823774509804|0.079914178921569|20.657768249512|2020-07-26|-0.30303|2008-10-26|0.32166|2016-03-06
2024-04-13 23:51:36|WEEKLY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|31.339268675798|49|1.9683479427641|0.3693|1|2|0.34563|34.3|-0.06601|24|1.8495756021998|76|29.55|0.1607|0.23615|0.43256640945809|0.99313097070976|245.05044764465|323.90890902|907.40739409185|0.364|0.182|0.24836|11|3|0.0077170241286863|0.086955335120643|38.630001068115|2024-01-21|-0.27907|2020-03-15|0.29217|2020-04-12
2024-04-13 23:51:37|WEEKLY|06246|1075215|/equities/banco-inter-sa|BOVESPA|-6.5091728020672|41|1.0580575879734|0.8292|-1|1|0.82916|3.41|3.20376|62|3.2037599752466|62|43.5|1.50442|1.8016|3.2599870415464|3.2599870415464|1814.43109496|1814.43109496|342.7817889602|0.5|0.5|0.3425|4|2|0.01034953271028|0.1394726635514|28.93729019165|2021-07-25|-0.22701|2022-02-27|0.33294|2020-03-29
2024-04-13 23:51:38|WEEKLY|06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM|-19.980397148086|40|3.336799119298|0.8267|-1|1|0.8267|10.4|3.25376|63|3.2537587969925|63|28.25|0.56355|0.72479|1.4763433811083|1.4763433811083|297.30804768|297.30804768|73.638050673711|0.5|0.5|0.38035|4|2|0.0029641447368421|0.15311427631579|86.731994628906|2021-07-25|-0.24467|2022-02-27|0.30056|2021-11-07
2024-04-13 23:51:39|WEEKLY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|7.7375503946687|3|0.60381148003309|-0.0168|1|1|-0.01681|9.36|0.08597|22|0.085972803165221|22|44.84|0.33115|0.44761|0.15743578089245|0.14555463621753|254.40725520387|155.927940773|128.21917002902|0.526|0.316|0.28946|19|8|0.003013700234192|0.096348489461358|24.629999160767|2021-06-27|-0.3738|2010-11-21|0.60624|2020-06-14
2024-04-13 23:51:40|WEEKLY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|29.880854093748|115|1.0847153783779|0.7977|1|1|0.79771|32.97|-0.10904|11|-0.10903645317294|11|30.47|-0.04188|-0.00836|-0.03733347983044|0.0037247957461257|64.165474453767|91.092995118408|317.32435160016|0.533|0.333|0.18017|15|6|0.0028330647985989|0.05966534150613|34.790000915527|2024-02-11|-0.21078|2013-05-12|0.19228|2016-03-13
2024-04-13 23:51:41|WEEKLY|06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-9.986631302841|8|0.68147144524278|0.0096|-1|1|0.00959|8.26|-0.11056|42|-0.1105641109927|42|37|-0.041|0.03959|0.060771249175391|0.044071153246707|130.98978991032|91.06412553445|115.68627987871|0.591|0.318|0.24204|22|11|0.0021430450669915|0.085279561510353|19.429618835449|2020-02-09|-0.30679|2020-03-22|0.53617|2008-11-02
2024-04-13 23:51:42|WEEKLY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|-14.259501381516|10|0.62918598881866||0|0|-0.0121|12.55|-0.13359|13|-0.086719702287221|13|31.82|0.0736|0.24105|0.12506641820121|0.20409272887457|366.50469284334|799.57959997448|125500.00471253|0.48|0.36|0.21226|50|17|0.006185225|0.07456989375|24.378553390503|2020-01-05|-0.23812|2020-03-22|1|1993-11-14
2024-04-13 23:51:43|WEEKLY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|-16.246219708083|10|0.76377693979736||0|0|-0.05572|14.21|-0.19522|8|-0.19522033684139|8|30.62|0.03501|0.18968|0.31364976054938|0.5839554144832|208.94982177541|2285.8806390668|142100.00355769|0.596|0.385|0.21267|52|22|0.0064735977514054|0.080308619612742|26.109981536865|2019-07-14|-0.24691|1997-11-02|1|1993-11-07
2024-04-13 23:51:45|WEEKLY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|-23.163229761206|11|0.99259708382211|0.0614|-1|1|0.06142|20.63|-0.13567|6|-0.13566656396136|6|32.24|0.12864|0.19599|0.18274972419683|0.36398105794682|187.0867684628|807.71485677777|1227.9761788611|0.605|0.395|0.246|38|16|0.003629028340081|0.082042064777328|35.084022521973|2022-03-27|-0.24017|2008-10-12|0.38462|2016-03-06
2024-04-13 23:51:45|WEEKLY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|52.018002276603|61|2.1067798457413|0.3309|1|1|0.33092|56.99|-0.24549|13|0.11478602133633|40|16.83|0.09493|0.33812|0.42977021838741|0.63425503596816|27301.696740246|575077.15181697|284950.01476139|0.766|0.564|0.20694|94|26|0.0080858282582217|0.086365876979293|59.799999237061|2024-02-11|-0.66667|1993-01-10|1|1992-11-29
2024-04-13 23:51:47|WEEKLY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|-3.9706214276917|31|0.45520713620607||0|0|0.42438|2.55|-0.20203|10|-0.20203264946198|10|13.67|-6.39521|2.67068|-0.34548195190394|0.63878052376855|9007.2522313282|1159.1557940256|910.71426480705|0.571|0.333|0.59556|21|1|0.9339970977918|0.082272302839117|107.16000366211|2017-02-05|-0.965|2015-10-18|67.25478|2017-02-05
2024-04-13 23:51:48|WEEKLY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|19.591586856328|4|2.2215715022521|0.0512|1|2|-0.12835|23.77|-0.15337|19|-0.15337169362836|19|20.21|0.95528|1.15583|0.19472993000227|0.23856435314427|69991.918991092|69317.054423028|237700.00989071|0.728|0.58|0.16386|81|19|0.0074771951219512|0.092115085365854|60.0166015625|2021-09-19|-0.40314|2020-03-22|1|1993-02-14
2024-04-13 23:51:50|WEEKLY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|13.101058010658|44|1.2163139964475|0.8278|1|2|0.76439|16.25|-0.08218|48|-0.082179553494699|48|28.24|0.09441|0.19688|0.17765201321112|0.25584565974557|1795.0070900314|2023.2768647941|955.88232612939|0.568|0.405|0.14851|37|8|0.0043309742647059|0.073693538602941|70.5|2015-09-13|-0.5082|1998-01-25|0.46341|1999-01-03
2024-04-13 23:51:50|WEEKLY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|12.31484367697|18|0.67689182172861|-0.0633|1|1|-0.06334|13.31|-0.20628|8|-0.095443576706962|25|54.1|0.38397|0.49248|0.45838781481005|1.0203269351705|204.7235616576|523.53112068748|1623.1707970384|0.667|0.333|0.2279|21|13|0.0037426799653079|0.075530971379011|19.209999084473|2013-02-17|-0.28552|2020-03-22|0.28261|2003-08-31
2024-04-13 23:51:51|WEEKLY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|-13.25084988057|21|0.68046725792501|-0.2169|-1|1|-0.21686|12.85|-0.25828|36|0.20915118188881|73|37.67|0.18804|0.28589|0.43071576278593|1.0481042186646|350.80007982964|4632.1117296175|128500.00668693|0.643|0.31|0.28099|42|20|0.0067471036204744|0.091654219725343|13.630000114441|2023-11-19|-0.29412|1994-05-08|1|1993-10-10
2024-04-13 23:51:52|WEEKLY|06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|4.7112565066382|19|0.23462304991589|0.2489|1|1|0.24886|5.47|-0.0069|52|0.59142922212288|42|50.2|0.12141|0.16305|0.19196076726131|0.24808898501086|260.90195874387|195.80453230898|112.55143292015|0.533|0.267|0.22909|15|8|0.0015152269779507|0.077171245136187|23.14999961853|2015-07-26|-0.21869|2020-03-22|0.35392|2020-06-21
2024-04-13 23:51:54|WEEKLY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-3.0853096512679|10|0.26510319006854||0|0|0.0875|2.19|-0.27052|10|-0.27051667987994|10|39.23|0.15941|0.24952|-0.022400642686004|-0.06284601086649|57.423804940355|51.600904532742|50.930231629738|0.5|0.364|0.29725|22|6|0.0015589793577982|0.095259266055046|20.406188964844|2017-10-08|-0.40972|2008-11-02|0.31179|2020-06-07
2024-04-13 23:51:55|WEEKLY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|9.1402524580075|76|0.45459070195884||0|0|0.14677|9.22|0.09333|60|0.093332569930292|60|40.76|0.0181|0.09691|0.14343820093371|0.28339870363397|405.36940117343|676.84629842911|1536.6666501098|0.515|0.303|0.24206|33|13|0.0036984507042254|0.082655605633803|10.550000190735|2024-02-25|-0.29213|1997-11-02|0.65|1998-09-20
2024-04-13 23:51:56|WEEKLY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|-18.567303631528|6|1.0307679089652|0.0932|-1|1|0.09324|14.88|-0.15238|10|-0.15237606766201|10|36.73|0.0189|0.07377|0.057368227090372|0.12333134249698|144.49914828334|212.89211244379|492.71523868937|0.654|0.385|0.25496|26|13|0.0032331770833333|0.084497895833333|26.325796127319|2021-07-25|-0.22851|2007-08-19|0.25114|2009-05-10
2024-04-13 23:51:57|WEEKLY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|-38.826144077417|5|1.5336110490408||0|0|-0.05213|35.12|-0.06499|36|-0.064985984460612|36|42.25|-0.01315|0.06653|0.015606197037787|0.092858712813468|86.017703582477|171.75273775747|655.22384434826|0.542|0.375|0.18143|24|10|0.0025907858546169|0.057795707269155|39|2024-01-14|-0.27411|2017-12-03|0.14311|2008-04-06
2024-04-13 23:51:58|WEEKLY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|-3.5972168422921|1|0.37240560773953||1|0|0|2.24|-0.38417|17|-0.38417335339485|17|38.5|0.11552|0.18979|0.19788013454351|0.20716673484424|155.13407588615|117.15703041122|16.446402557696|0.714|0.5|0.28546|14|5|9.7365491651206E-5|0.10863215213358|58.500072479248|2019-02-03|-0.46515|2020-03-22|0.56395|2020-03-29
2024-04-13 23:52:00|WEEKLY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|20.171686909028|18|1.6669960984168|-0.0373|1|1|-0.03729|22.72|0.05601|19|0.056012363795302|19|31|0.01092|0.09136|0.085338901110905|0.26670695797894|85.599350355873|447.64076276884|754.81725532689|0.774|0.387|0.2803|31|19|0.0042664314928425|0.095387586912065|29.833955764771|2020-01-26|-0.35889|2008-10-12|0.35378|2008-11-30
2024-04-13 23:52:01|WEEKLY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.6114740600644|26|0.60260563217894||0|0|-0.10638|7.28|-0.14665|22|-0.14664757111782|22|41.95|0.10478|0.20911|-0.0047215989299929|-0.0085254496327697|82.771936085089|81.825207308303|149.18032866977|0.45|0.35|0.26752|20|6|0.0022141666666667|0.084650729166667|19.842012405396|2021-05-02|-0.3578|2008-10-19|0.40594|2009-07-05
2024-04-13 23:52:02|WEEKLY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-9.7310755041394|1|0.61035846959065||1|0|0|7.64|0.38541|52|0.38540974688206|52|45.75|0.09147|0.15315|0.074531187987739|0.15774518636812|178.44483737346|228.41760846496|97.448975992222|0.625|0.375|0.2268|16|7|0.0013668852459016|0.080079316939891|19.219999313354|2020-02-02|-0.30617|2020-03-22|0.29697|2020-04-12
2024-04-13 23:52:03|WEEKLY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|37.062618264425|43|2.2313576861207||0|0|-0.02645|39.02|-0.0411|43|-0.041099534357597|43|37.31|3.12911|16.82613|25.650346895679|43.391414867292|26305.008731829|272822.05591043|390200.01329939|0.643|0.381|0.32201|42|18|0.0095207830950901|0.10416840273462|52.490001678467|2022-11-06|-0.40114|2020-03-22|4|1993-06-13
2024-04-13 23:52:04|WEEKLY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|41.524748204279|45|2.2554888997388|0.0355|1|2|0.01319|43.78|-0.17998|24|0.067906076994167|67|23.38|1.40476|1.73787|0.075610779486945|0.15386861137587|245.82477577032|2766.3052154935|437799.99757867|0.721|0.544|0.21007|68|23|0.0080995348837209|0.099690391676866|56.119998931885|2022-11-06|-0.34613|2020-03-22|1|1993-01-24
2024-04-13 23:52:06|WEEKLY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|27.219917047786|20|1.9344723040193|0.5359|1|2|0.39054|31.76|-0.38424|30|0.08155412029904|16|30.47|-0.19058|0.70352|0.53797566569813|1.4897146159989|-867.45432947626|1072.7831872252|52933.334897951|0.644|0.4|0.3103|45|17|0.016292345323741|0.084573345323741|33.880001068115|2024-03-31|-0.9093|1995-09-24|6.94444|1994-07-10
2024-04-13 23:52:06|WEEKLY|06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|23.026946424596|13|0.68586919244059|0.046|1|2|0.03392|24.08|0.11504|100|0.1150379059087|100|44.43|-0.06338|0.00557|-0.047630802849441|0.062901817613237|54.928111659276|128.93148667386|839.02442104158|0.429|0.238|0.19537|21|7|0.0030452275132275|0.061823608465609|26|2023-07-23|-0.20433|2020-03-22|0.18541|2018-05-13
2024-04-13 23:52:07|WEEKLY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|45.438184202814|48|2.4101833831895|0.0196|1|1|0.01959|46.85|-0.17319|28|-0.17318506198554|28|20.97|-0.07267|-0.01934|-0.03693107738725|0.018824535888559|36.64156055622|93.798338856936|654.32960157191|0.586|0.379|0.14249|29|11|0.0036729465648855|0.049815435114504|54.849998474121|2024-01-14|-0.17312|2020-03-22|0.2493|2011-06-19
2024-04-13 23:52:08|WEEKLY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|11.082203466729|17|0.70521115930896|-0.0533|1|2|-0.08205|12.53|-0.07059|57|-0.20062694968851|11|49.18|0.13632|0.24018|0.26139202327601|0.34819380012655|507.88940335946|479.02204114422|6.7427216324104|0.647|0.412|0.25854|17|8|-0.00028579812206573|0.096864014084507|205.80000305176|2012-05-13|-0.63192|2014-12-14|0.48726|2008-11-09
2024-04-13 23:52:09|WEEKLY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|-44.17570252285|11|1.4694399749013||0|0|-0.02821|40.82|-0.12438|31|-0.011192944582032|28|48.8|-0.05619|0.01614|0.0019879463479623|0.10807971066899|61.621683672931|144.43972656754|839.91766611961|0.55|0.35|0.17657|20|8|0.0028015517241379|0.056976896551724|47.389614105225|2020-01-26|-0.22848|2008-10-12|0.16433|2005-09-25
2024-04-13 23:52:11|WEEKLY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|31.015100178272|82|1.3822543883447|0.1732|1|1|0.17316|31.64|-0.11827|17|-0.11827282103377|17|35.9|0.00906|0.07037|0.14982979850722|0.30581822391458|206.80939209885|426.37421893924|2452.7132035104|0.476|0.333|0.18494|21|6|0.004526622754491|0.059834610778443|36.340000152588|2024-02-11|-0.18474|2020-03-15|0.21429|2008-11-02
2024-04-13 23:52:12|WEEKLY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-19.326847547408|28|1.4639569651194||0|0|0.14286|14.4|0.00962|20|0.0096153757981292|20|32.69|0.14132|0.20669|0.022094464740034|0.17529661711765|49.054189588557|231.0109608804|186.77042214375|0.692|0.385|0.22296|26|15|0.0025431128848347|0.085346077537058|57.51469039917|2020-01-26|-0.32703|2008-03-16|0.28611|2008-05-18
2024-04-13 23:52:13|WEEKLY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-16.766486090091|6|0.66382866490795||0|0|0.04042|14.72|-0.21376|56|-0.21375619387491|56|41.22|0.06051|0.13114|0.25476930569041|0.47775628545532|195.23925807004|225.55029871206|92.462312791995|0.389|0.222|0.19823|18|6|0.0013018340026774|0.065712115127175|28.450000762939|2020-02-16|-0.6652|2009-12-27|0.21681|2014-11-09
2024-04-13 23:52:14|WEEKLY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|-11.371600621597|34|0.52330083736699||0|0|0.0821|10.51|-0.1487|3|-0.14869888686707|3|27.79|0.49029|0.6352|0.82338938398609|1.116048703975|28202.967917125|156841.02658629|105100.00463801|0.737|0.561|0.20165|57|21|0.0068462090290662|0.087417285095856|37.869998931885|2008-06-08|-0.45|2003-05-04|1|1993-06-27
2024-04-13 23:52:15|WEEKLY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-24.499018699905|57|1.2556271698557|0.0814|-1|1|0.08135|22.31|-0.05962|18|-0.059623087261619|18|28.22|0.2656|0.38496|0.21756949409187|0.2716678101193|5890.0349699374|12784.75952892|223099.99964616|0.636|0.545|0.20933|55|17|0.0074368594527363|0.095883308457712|32.028087615967|2023-01-22|-0.3125|1997-11-09|1|1993-10-17
2024-04-13 23:52:17|WEEKLY|06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA|4.1828450699102|24|0.22464196057556||0|0|0.04565|4.81|||-0.059623087261619|18|39|0.09359|0.1145|0|0|100|100|94.779298233185|0|0|0.22248|1|0|0.0013856451612903|0.082130322580645|5.514298915863|2021-10-31|-0.22968|2021-10-31|0.29565|2022-05-22
2024-04-13 23:52:18|WEEKLY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|-3.3795858047139|35|0.63319526188015||0|0|0.81538|1.44|-0.12458|11|-0.1245790881803|11|41.63|0.17362|0.25106|0.18156655377696|0.28764032608847|392.01491625412|821.65099132603|5.4815379982032|0.583|0.458|0.36088|24|12|0.00152701839303|0.12036836398838|79.290000915527|2006-05-14|-0.5777|2024-02-04|0.7294|2020-03-29
2024-04-13 23:52:19|WEEKLY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|3.3728401743393|38|0.37309778172269|-0.1602|1|1|-0.16017|3.88|0.23256|70|0.23256080739873|70|54.8|0.28222|0.34538|0.46273113336534|0.46273113336534|208.6600824|208.6600824|70.970727120805|0.4|0.4|0.32106|5|3|0.0012093569131833|0.103241414791|18.430683135986|2021-01-17|-0.43579|2023-03-05|0.2943|2020-04-12
2024-04-13 23:52:20|WEEKLY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-37.001711228567|32|2.0722371270518|0.2185|-1|1|0.21847|30.05|-0.13093|13|-0.13092581516779|13|30.81|-0.01398|0.06579|0.10302757227068|0.1283141226637|175.66265647653|202.81016572133|365.57175499852|0.577|0.5|0.20569|26|10|0.0028710336538462|0.072671947115385|51.110000610352|2022-11-06|-0.21496|2011-05-15|0.27145|2008-06-01
2024-04-13 23:52:21|WEEKLY|06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-39.042826736163|12|3.1221717751606||0|0|-0.01907|33.13|-0.1807|17|-0.18069694647934|17|37.95|0.09311|0.13671|0.134299641346|0.21046713538268|302.01713256261|350.81803479709|245.40741531937|0.8|0.5|0.19717|20|12|0.0022594415584416|0.071294207792208|56.794189453125|2020-01-26|-0.24426|2020-03-22|0.24036|2020-03-29
2024-04-13 23:52:23|WEEKLY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|-47.869479592626|13|3.563959223743|-0.0412|-1|1|-0.04125|40.14|2.41349|117|2.413494334107|117|84.25|-7.92651|-7.62491|2.413494334107|2.413494334107|341.349|341.349|505.34119094448|0.25|0.25|0.25612|4|1|0.081845444126074|0.10594951289398|1245.2989501953|2020-02-02|-0.50767|2020-03-08|28.99944|2017-08-13
2024-04-13 23:52:23|WEEKLY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|9.5114922881466|81|0.39138813146684||0|0|0.28072|9.9|-0.07212|21|-0.094221105076099|12|24.29|-0.05051|-0.00383|0.12000954654961|0.23529128457059|754.91112886694|5013.9858511601|98999.998398151|0.629|0.435|0.17223|62|18|0.0060435813366961|0.068380662042875|10.789999961853|2024-03-17|-0.25806|2008-11-02|1|1994-02-20
2024-04-13 23:52:24|WEEKLY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|31.023743179383|44|1.2806810351489|0.1578|1|2|0.14347|32.46|-0.06196|17|-0.061963767121944|17|22.23|-0.05801|-0.01625|0.10714600222776|0.20063827796092|157.52349705628|2202.4345159914|324599.99810019|0.714|0.543|0.17308|70|24|0.0067657786116323|0.071732639149468|35|2024-03-24|-0.29167|1997-11-02|1|1993-12-19
2024-04-13 23:52:25|WEEKLY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|-25.355964360821|8|1.403289323505||0|0|-0.04|22.1|0.28612|81|0.28612094397798|81|44.1|0.03268|0.1306|0.071486460000486|0.2002064711518|90.125665312588|189.33778102784|343.70141479739|0.55|0.35|0.28497|20|8|0.0032030708661417|0.09404146231721|38.711799621582|2022-05-01|-0.29296|2008-10-12|0.39172|2008-11-30
2024-04-13 23:52:26|WEEKLY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-5.1847786832502|10|0.37800627536199|0.0255|-1|1|0.02552|4.2|-0.10707|17|-0.10707065725117|17|36.58|0.15592|0.26807|0.30176671596329|0.44293623376058|389.56706075886|533.82451106198|73.555162543013|0.583|0.417|0.30468|24|10|0.0021974182638106|0.10006006764374|9.5191526412964|2020-07-19|-0.31034|2008-10-12|0.40476|2016-07-24
2024-04-13 23:52:28|WEEKLY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|21.512851400061|48|1.1473828412151|0.1777|1|2|0.13421|24.93|0.04671|65|0.19356481140353|64|37.38|-0.0324|0.0291|0.075292758264195|0.17760695260554|159.52188603068|179.76659950698|241.56977754252|0.615|0.308|0.21241|13|5|0.0025151782363978|0.064325253283302|29.609083175659|2021-02-28|-0.22974|2020-03-15|0.20663|2020-05-10
2024-04-13 23:52:29|WEEKLY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-61.931029603744|10|3.3155343718163||0|0|0.01238|51.85|-0.1802|8|-0.18019988679809|8|37.54|0.11005|0.167|0.15986692545488|0.37128013901315|162.98357169944|752.79256541193|5515.9572984715|0.769|0.462|0.25405|26|17|0.005596152284264|0.082778791878173|73.049491882324|2022-11-06|-0.38762|2008-10-05|0.32515|2008-11-02
2024-04-13 23:52:30|WEEKLY|06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP|-27.767168745447|37|1.8830492191074||0|0|-0.15|24.15|0.1041|66|0.1041009197993|66|49.5|0.78231|1.04013|1.9406923865243|2.374828979582|1771.9881555448|1081.6149593139|311.97518500308|0.4|0.3|0.26839|10|4|0.0046694350282486|0.087663747645951|30.700000762939|2021-01-17|-0.63739|2014-08-10|0.29789|2020-04-12
2024-04-13 23:52:31|WEEKLY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-6.9719720936864|27|0.55065738681453||0|0|0.1473|5.21|-0.26415|17|-0.35951662255243|24|32|0.15546|0.27292|0.48782221003263|0.85375555822596|217.96866913979|196.43713744|102.86532063782|0.667|0.333|0.43269|6|3|0.005398623853211|0.14358940366972|35.060001373291|2021-02-21|-0.33808|2020-03-22|0.50301|2020-03-29
2024-04-13 23:52:32|WEEKLY|06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP|-8.1830993693701|65|0.94792981748674||0|0|0.715|6.55|-0.13643|25|-0.13643125545979|25|19.9|0.16152|0.24953|0.14639046150985|0.25207490271477|820.38317701158|7820.0195899662|65500.003371405|0.667|0.486|0.22549|72|20|0.0075074081496326|0.092414535738143|36.48726272583|2020-07-12|-0.62584|2021-07-25|1|1993-09-05
2024-04-13 23:52:34|WEEKLY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|13.382943183925|18|1.3197109514898|-0.0623|1|1|-0.06227|16.06|-0.27753|8|-0.27752590439551|8|33.29|-0.27111|0.03883|0.46704717832791|0.76543598062014|1571.7091794371|2117.3304202842|80299.999124537|0.581|0.355|0.23264|31|12|0.011725595805529|0.080851458531935|53.147773742676|2020-01-26|-0.61616|2002-02-10|3.5|1994-09-11
2024-04-13 23:52:35|WEEKLY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-2.4563490016007|30|0.254060347902||0|0|0.25893|1.66|-0.50552|34|-0.50551878459372|34|35.89|1.27733|1.83182|0.083214897750892|0.27494227877533|17.772108483517|85.020840633811|353.19148315569|0.722|0.444|0.39894|18|10|0.0053844444444444|0.11651702222222|28.260053634644|2020-11-15|-0.28364|2022-11-13|0.49577|2016-01-03
2024-04-13 23:52:35|WEEKLY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|7.9278656939148|21|0.82571150529785|0.199|1|2|0.09101|9.95|0.75032|83|0.75031941707378|83|37.22|0.00616|0.09948|0.058460564577699|0.12041759866402|115.24455806023|182.56508164282|56.95478076899|0.609|0.391|0.29361|23|8|0.0014577739726027|0.097998812785388|24.540985107422|2021-10-17|-0.27833|2011-08-14|0.33441|2018-04-15
2024-04-13 23:52:36|WEEKLY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|-7.3426002020644|138|0.92420008960718||0|0|0.94132|4.44|2.63623|36|2.6362325858195|36|21|1.17045|1.43708|2.6362325858195|2.6362325858195|363.623|363.623|27.637117438935|0.5|0.5|0.37151|2|1|-0.0015953631284916|0.14938905027933|128.08000183105|2021-08-08|-0.40365|2024-04-07|0.32173|2021-01-17
2024-04-13 23:52:37|WEEKLY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-7.89717779849|71|0.47572600276612||0|0|0.44598|6.41|0.22703|63|0.22703054341204|63|40.1|0.10775|0.19791|-0.00022467927317989|-0.067161293884487|84.136368689914|60.964137433572|36.482640630326|0.4|0.3|0.28078|20|4|0.00068344036697248|0.088420940366972|18.940000534058|2007-08-12|-0.28417|2008-10-12|0.21256|2009-04-26
2024-04-13 23:52:39|WEEKLY|06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|-8.0623882587915|35|0.71535360537734|0.2909|-1|1|0.29087|6.29|-0.20662|10|-0.20661899432572|10|26.5|-0.14072|-0.04516|-0.13460917111505|-0.13460917111505|61.833860482632|61.833860482632|57.457855584535|0.5|0.5|0.32811|6|3|-0.00033238341968912|0.11216886010363|20.147527694702|2021-07-18|-0.18776|2022-11-13|0.23926|2021-07-18
2024-04-13 23:52:40|WEEKLY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-9.6919059142286|28|0.86563529520612||0|0|0.25889|6.67|0.08625|21|0.086249424729654|21|30.14|-0.06857|0.01868|-0.037253953441578|0.018156005665164|16.984697306693|47.523540496109|79.310347173745|0.643|0.429|0.29938|28|13|0.0020712743972445|0.10246654420207|20.634801864624|2019-12-29|-0.32203|2008-10-12|0.39535|2008-11-30
2024-04-13 23:52:41|WEEKLY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|-28.635871265322|1|1.1469571901661||1|0|0|24.64|-0.06918|49|-0.069175639043138|49|43.6|0.00959|0.06395|0.075973253968121|0.15646004014874|137.04681741207|240.49522053287|385.60250241758|0.6|0.45|0.2064|20|6|0.0026807339449541|0.071703016055046|33.793064117432|2020-02-09|-0.2021|2020-03-22|0.52766|2008-11-30
2024-04-13 23:52:42|WEEKLY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.171346094871|13|1.3569864380365|-0.0186|1|1|-0.01856|16.92|-0.1931|19|-0.19310344580173|19|41|0.01725|0.09213|0.16872497926113|0.19129720052256|297.36424378681|280.78103610897|604.28572730142|0.52|0.4|0.25536|25|10|0.0031770298939248|0.08372493731919|60.911777496338|2021-07-18|-0.23727|2020-03-22|0.22382|2020-04-12
2024-04-13 23:52:43|WEEKLY|06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH|-76.699392213094|19|6.3612809236704||0|0|0.07014|66.95|0.1557|71|0.15569824850285|71|45|0.38257|0.45011|0.59794346128846|0.92488128716202|293.93856808079|311.3525142|326.10810866554|0.75|0.5|0.28835|4|2|0.007765|0.090347070707071|103.04000091553|2021-01-17|-0.21764|2020-04-05|0.39625|2020-04-12
2024-04-13 23:52:44|WEEKLY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|-44.10326939477|6|2.4483144813159|-0.0898|-1|1|-0.08978|40.3|-0.11056|29|0.80013582552419|76|30.85|0.32082|0.54601|0.78092555260566|1.3615629706281|11567.218384137|53853.122583796|403000.00137846|0.673|0.404|0.26168|52|25|0.008230484773151|0.093956699813549|52.900001525879|2008-05-25|-0.5|1993-08-08|1|1993-08-01
2024-04-13 23:52:45|WEEKLY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|-42.982953828909|6|2.1831873550099|-0.0781|-1|1|-0.07807|38.94|-0.1219|30|0.58840481222507|72|25.09|0.2987|0.38031|0.56716212677633|0.89156157810765|27554.015170738|223098.55928245|389399.99497096|0.766|0.516|0.21352|64|24|0.007707808814401|0.087911018001242|42.939998626709|2024-02-25|-0.46099|2017-06-04|1|1993-08-22
2024-04-13 23:52:46|WEEKLY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|41.085553518435|40|3.1431492595208|0.225|1|1|0.22495|50.86|-0.32356|17|0.092270250321583|42|44.2|0.35913|0.62332|0.65810086273302|1.3518025797201|394.2624927876|1069.4224933369|223.65875603459|0.467|0.267|0.36431|15|6|0.0061550712250712|0.13020789173789|52.130001068115|2024-04-14|-0.47319|2020-03-15|0.96875|2015-01-25
2024-04-13 23:52:47|WEEKLY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|3.2148283308888|4|0.51252671418259||0|0|-0.2561|3.66|||0.092270250321583|42|61.33|0.11528|0.1982|0|0|100|100|21.962489626186|0|0|0.32574|3|0|-0.0055838502673797|0.11725823529412|28.705837249756|2021-08-29|-0.17796|2021-10-24|0.19967|2021-01-17
2024-04-13 23:52:48|WEEKLY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.6039930830025|156|0.32799769274471|0.9419|-1|1|0.9419|1.47|1.44252|44|1.4425152743124|44|42.67|0.16687|0.25733|0.41524121454357|0.42049769402072|282.50358651297|201.86469628714|10.913140307862|0.333|0.25|0.22388|12|2|-0.0013049925037481|0.090255247376312|40.668235778809|2020-02-09|-0.25449|2022-02-27|0.3827|2019-08-11
2024-04-13 23:52:50|WEEKLY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-29.628956173455|11|1.3823920463889|-0.0603|-1|1|-0.06034|26.36|-0.29301|35|0.49502480513607|40|21.07|-0.0149|0.41161|0.76388238227046|2.0672757449754|-25598.204100069|381326.80869425|263600.0119955|0.478|0.217|0.18788|46|8|0.012791450459653|0.063980725229826|30.09910774231|2023-12-17|-0.33333|1999-12-12|3|1996-05-05
2024-04-13 23:52:51|WEEKLY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|-29.962267908715|30|1.9344165983668||0|0|0.07116|24.54|-0.12067|16|-0.12066726210358|16|72.5|0.18437|0.21678|-0.12066726210358|-0.12066726210358|87.933|87.933|38.9652480775|0.5|0.5|0.2806|2|0|-0.0039362643678161|0.087443505747126|75.278007507324|2021-08-29|-0.14002|2022-12-11|0.17128|2022-12-25
2024-04-13 23:52:52|WEEKLY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|19.821135653561|88|1.0352997583917|0.1507|1|1|0.15067|22.3|-0.10674|47|-0.23903942509729|67|40.26|-0.22475|0.60772|0.69963272945908|1.0107441811103|647.73649739653|750.78548823984|1335.3293299474|0.435|0.304|0.3068|23|7|0.012575103652517|0.089338627838105|64.360000610352|2010-10-10|-0.65684|2010-03-28|8.86345|2010-06-06
2024-04-13 23:52:52|WEEKLY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|70.976886493874|42|4.2454331210516|0.4292|1|1|0.4292|80.85|-0.19548|14|-0.26292054348128|19|43.81|0.03146|0.12023|0.081414747349545|0.18544516633982|151.65072638034|328.64258401419|832.64673693606|0.548|0.355|0.23246|31|13|0.0033742959256612|0.082829778413152|85.629997253418|2024-03-31|-0.39662|1998-09-13|0.55944|1998-09-20
2024-04-13 23:52:54|WEEKLY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|-31.218379706658|1|1.1611266833271||1|0|0|27.05|-0.0935|22|-0.093498689720529|22|34.41|-0.05618|0.01487|-0.074118988762584|-0.065255704087363|41.422149264896|55.300761555317|220.63620499237|0.455|0.364|0.20469|22|7|0.0020696697490092|0.068209881109643|40.646133422852|2020-01-05|-0.17913|2020-03-15|0.23816|2016-03-06
2024-04-13 23:52:55|WEEKLY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|-15.027128626665|57|1.0450225550329||0|0|0.12186|13.98|0.04527|51|0.045266921713388|51|26.5|-0.09855|-0.05194|-0.055353691666231|-0.055353691666231|88.22392381|88.22392381|94.561188587783|0.5|0.5|0.2376|4|1|0.00080092592592593|0.081678703703704|21.360000610352|2023-01-29|-0.14565|2023-05-07|0.12696|2023-06-11
2024-04-13 23:52:56|WEEKLY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-18.66751414045|5|1.2458379450914||0|0|0.05963|14.35|0.07604|17|0.076043543218919|17|32.71|0.13447|0.25399|0.15945251352729|0.28810497393479|280.77371093257|591.81990375173|10250.000228839|0.5|0.292|0.31786|48|19|0.0058110038119441|0.10165223634053|50.309833526611|2021-05-16|-0.32597|2001-03-18|0.512|2016-03-06
2024-04-13 23:52:57|WEEKLY|06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|-26.194187575706|34|2.7143345159675||0|0|0.12984|22.25|-0.14087|10|-0.14086646115267|10|31.71|0.00535|0.08466|-0.089179580625516|-0.073790629531397|27.715561799711|48.462652797011|469.40930536693|0.5|0.333|0.22481|24|9|0.0034143073047859|0.07633838790932|59.349632263184|2020-01-26|-0.25899|2008-10-12|0.36699|2022-02-27
2024-04-13 23:52:58|WEEKLY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|55.505758418963|44|2.7652728634103||0|0|0.26708|61.2|-0.03117|25|-0.20022252898858|15|26.55|-0.05206|0.04773|-0.019862360644686|0.018514337859844|80.396004895968|94.694371524599|312.672582284|0.455|0.273|0.25576|11|4|0.0050594626865672|0.081219552238806|77.96898651123|2021-03-14|-0.21109|2020-03-15|0.23163|2018-03-18
2024-04-13 23:52:59|WEEKLY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|34.665788970588|18|0.92496198431455|-0.0305|1|2|-0.04085|35.69|-0.00486|56|0.54250582781234|106|42.19|0.05103|0.11513|0.07634511822524|0.23813396744541|172.5784546574|456.87817020607|1644.700339719|0.667|0.381|0.1691|21|8|0.0038523145071982|0.051310985603544|42.720001220703|2022-09-11|-0.20051|2017-06-11|0.35273|2009-04-26
2024-04-13 23:53:01|WEEKLY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|48.46288176144|30|2.337600701846|0.1208|1|1|0.12083|49.07|-0.11846|77|0.26738266460054|77|37.26|-0.07963|-0.02871|-0.032121161190313|0.039366177380133|32.297680390085|130.31660952043|766.71873380663|0.657|0.343|0.19244|35|19|0.0024511852963241|0.061296571642911|56.610000610352|2024-03-03|-0.27973|1998-11-15|0.25141|1999-01-31
2024-04-13 23:53:02|WEEKLY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|15.924580515641|53|0.97727011938318|0.3212|1|2|0.2736|17.27|-0.16595|13|-0.093429490503338|60|44.07|0.00276|0.08007|0.060243223838174|0.2580279265057|56.134114941018|233.78001927673|2616.6666320478|0.655|0.31|0.30622|29|14|0.0045478796992481|0.093015969924812|19.079999923706|2024-03-17|-0.30032|2008-10-26|0.49474|1998-11-29
2024-04-13 23:53:03|WEEKLY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|-33.526230118799|1|1.8704100523155||0|0|0|27.38|-0.19368|26|-0.20738796760483|6|42.91|0.04791|0.11974|0.24126355350405|0.38142809632878|308.33217426898|474.31437756998|1521.1111047827|0.5|0.364|0.23717|22|9|0.0040358792372881|0.076191080508475|40.90198135376|2021-09-05|-0.24133|2020-03-22|0.22326|2020-04-12
2024-04-13 23:53:04|WEEKLY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|26.150282019311|50|1.5030088119027|0.7785|1|2|0.64447|26.92|0.08325|114|-0.15816992124064|11|16.69|-0.10673|0.05149|-0.0056774276018239|0.041401595725643|49.625669606238|173.58998461728|769.14285932269|0.821|0.513|0.16269|39|13|0.0062246857142857|0.065205442857143|36.135639190674|2018-02-04|-0.54726|2008-05-18|1.55858|2011-05-01
2024-04-13 23:53:05|WEEKLY|06325|18812|/equities/usiminas-pna|BOVESPA|8.9081637441867|22|0.68680638966845|0.4121|1|2|0.33816|10.17|1.16861|59|1.1686071475018|59|22.87|0.49678|0.64893|0.83526633665677|1.0469332033863|1450353.8731268|1463082.2336684|101700.00303614|0.757|0.6|0.22614|70|19|0.0076709432799014|0.1060539704069|42.020000457764|2008-05-25|-0.33742|2020-03-22|1|1993-05-23
2024-04-13 23:53:07|WEEKLY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|-70.112031645037|11|3.177998368684||0|0|0.06734|61.63|0.04385|36|-0.044106983574832|19|31.96|0.98098|1.25303|1.6267660460864|2.3892214810422|38398.885220656|86053.531615005|616300.02445669|0.64|0.44|0.249|50|22|0.0074278980099502|0.077292518656716|98.290000915527|2023-01-29|-0.19178|1998-08-30|1|1993-09-19
2024-04-13 23:53:08|WEEKLY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-11.642567617773|71|1.5741891804931||0|0|0.84395|6.86|0.68419|61|-0.18591164719173|6|8.32|-9.02868|-0.57358|-1.1208025546205|-0.56183470543567|-5.4439514586208E-31|8.323036754728E-25|255.97014785955|0.724|0.286|0.73757|105|7|1.7766618114407|0.094357521186441|489.07998657227|2020-08-02|-0.9847|1999-02-14|20.96296|1999-08-01
2024-04-13 23:53:09|WEEKLY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|33.451020862669|5|1.715224698958|-0.0005|1|1|-0.00053|37.98|0.0398|37|0.45902445074331|46|12.49|0.0142|0.10675|0.16849755268575|0.26850917671636|114733.2691738|586490.66897523|379800.00391165|0.759|0.544|0.11126|79|11|0.011115095862765|0.061263461150353|45.65022277832|2021-01-24|-0.31548|2008-10-12|2|1994-08-21
2024-04-13 23:53:10|WEEKLY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-21.384268325334|2|1.838089479925|0.1045|-1|1|0.1045|14.91|0.60297|47|0.6029689022597|47|40.95|0.06714|0.19008|0.14382302643563|0.3202294979706|223.27376390593|614.99509769234|216.0869513237|0.6|0.4|0.27635|20|8|0.0033835975609756|0.098043182926829|55.257385253906|2020-02-09|-0.34884|2020-03-22|0.43391|2008-10-19
2024-04-13 23:53:11|WEEKLY|06330|101278|/equities/abm-investama|JKSE|3438.7842618332|37|183.73857938892|0.1222|1|1|0.12222|4040|-0.0071|10|-0.007100369357841|10|61.56|0.05731|0.19807|0.43315641349293|0.77334244734465|240.21449108906|253.5658091|106.31578947368|0.444|0.222|0.28071|9|3|0.0023716440677966|0.084164661016949|4900|2022-09-25|-0.22353|2015-08-23|0.70968|2021-07-18
2024-04-13 23:53:13|WEEKLY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|726.44541624654|47|68.066375126037|0.6761|1|2|0.62393|950|0.58657|100|0.58823529411765|136|56.62|0.29655|0.39153|0.74926408047916|1.1918800437015|1382.8555614501|1010.0902200564|1357.1428571429|0.538|0.308|0.24554|13|4|0.0047428900255754|0.078445524296675|1920|2019-07-14|-0.20641|2020-03-22|0.36634|2015-10-11
2024-04-13 23:53:13|WEEKLY|06332|1179331|/equities/ace-oldfields-pt|JKSE|-57.502602360526|127|2.7759191362471|||0|0.76606|51|||0.58823529411765|136|0|0|0|0|0|100|100|23.394495412844|0|0|0|0|0|-0.009656746031746|0.086204206349206|256|2021-11-07|-0.27885|2021-12-12|0.22222|2022-01-09
2024-04-13 23:53:14|WEEKLY|06333|101280|/equities/acset-indonusa|JKSE|-173.85475323358|19|13.118251077859|0.1007|-1|1|0.10067|134|-0.18974|16|-0.18974358974359|16|53.6|0.14728|0.31573|0.43058350662835|0.43058350662835|241.38173380001|241.38173380001|4.3225806451613|0.3|0.3|0.26168|10|2|-0.0011604873646209|0.094001209386282|5698|2015-03-08|-0.49711|2017-01-29|1.45289|2020-04-05
2024-04-13 23:53:15|WEEKLY|06334|101282|/equities/adhi-karya-tbk|JKSE|-375.32406252921|19|29.441354176403||0|0|0.26178|282|-0.13964|24|-0.13963963963964|24|31.58|0.12|0.24791|0.26054801476563|0.31324362827887|531.88123376697|437.35125293961|104.44444444444|0.583|0.417|0.28204|24|8|0.0023865463917526|0.092659149484536|3394|2013-06-09|-0.2889|2020-03-22|0.34617|2020-03-29
2024-04-13 23:53:16|WEEKLY|06335|101283|/equities/adi-sarana-arm|JKSE|-952.84683761947|27|82.287850119399|0.0899|-1|1|0.08989|810|4.33384|179|4.3338399555352|179|70.13|0.91362|1.22659|1.3113557281057|2.0350608030429|339.2904193947|392.71997152|168.75|0.375|0.25|0.34109|8|2|0.0031668483816014|0.10326679727428|4000|2021-10-10|-0.22941|2022-05-15|0.45217|2016-07-17
2024-04-13 23:53:17|WEEKLY|06336|101284|/equities/adira-finance|JKSE|11621.259547069|107|747.08015097691||0|0|0.74085|14275|-0.05806|36|-0.077380952380952|33|39.53|0.17377|0.31175|0.5437932318135|0.64410285647059|612.98115960462|650.76454933925|601.05263157895|0.412|0.353|0.1419|17|4|0.0032455141388175|0.048344820051414|15000|2011-06-12|-0.27107|2014-11-16|0.47863|2009-05-03
2024-04-13 23:53:18|WEEKLY|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|-417.43941047671|31|58.146470158903||0|0|0.30864|224|0.56613|29|0.56612628965648|29|23.25|-0.50461|0.14738|0.22348364138073|0.22348364138073|137.95099492|137.95099492|165.92592592593|0.5|0.5|0.67498|4|0|0.030713739837398|0.21679943089431|800|2021-12-26|-0.4|2023-09-10|1.62222|2020-04-19
2024-04-13 23:53:18|WEEKLY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|-57.055110242505|95|2.3517034141683||0|0|0.73262|50|0.77057|38|0.77056618710887|38|29.5|0.0241|0.36255|0.041041865181536|0.48068044483113|34.105107165653|210.83770503|17.605633802817|0.75|0.5|0.49273|4|1|0.00075919811320754|0.14940674528302|510|2022-03-27|-0.6732|2020-03-01|0.875|2021-11-14
2024-04-13 23:53:19|WEEKLY|06339|101286|/equities/agung-podomoro|JKSE|-133.63688115057|22|6.5456270501884||0|0|0.10236|114|-0.07353|62|0.013631092245536|32|37.22|-0.049|0.02921|-0.1141632410104|-0.07807604998879|26.265363248092|47.840722737115|27.469879518072|0.5|0.389|0.25928|18|6|-0.00029535455861071|0.084583285094067|530|2013-03-24|-0.29078|2020-03-15|0.34483|2020-11-22
2024-04-13 23:53:20|WEEKLY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|-9.7201102479314|110|1.1660330743794||0|0|0.84|8|0.61914|199|0.61914460285132|199|89.5|-0.08385|-0.00177|0.61914460285132|0.61914460285132|161.914|161.914|4.4444444444444|0.25|0.25|0.13344|4|1|-0.0045401070663812|0.047583190578158|985|2018-09-02|-0.38|2023-06-18|0.53889|2014-07-20
2024-04-13 23:53:21|WEEKLY|06341|101373|/equities/centris-multi|JKSE|-109.39386996467|98|12.797956654889||0|0|0.81818|68|0.30769|48|0.30769230769231|48|29.86|0.45156|0.61234|0.52435434306917|1.012830794443|108.25536437738|331.86583617816|22.666666666667|0.643|0.357|0.5042|14|7|0.010226466019417|0.14383168932039|1641.4399414062|2017-10-01|-0.74915|2009-07-05|1.99997|2017-09-10
2024-04-13 23:53:22|WEEKLY|06342|101287|/equities/akasha-wira-in|JKSE|-11123.863260102|21|716.32355874913|-0.0463|-1|1|-0.04632|9600|-0.00524|16|-0.049649996547175|52|63.75|0.99495|1.39045|0.99460830746731|1.1945770893796|711.59223188005|715.34061671162|4465.1162790698|0.5|0.417|0.29163|12|5|0.0076447898089172|0.088939133757962|14125|2023-07-30|-0.22222|2010-10-17|0.93709|2010-10-03
2024-04-13 23:53:23|WEEKLY|06343|101288|/equities/akbar-indo-mak|JKSE|-906.71608329774|10|155.23869443258|0.2576|-1|1|0.25758|490|0.68217|9|0.68217220212388|9|21.73|-0.17653|0.05423|0.011405920541979|0.29175491769141|6.6759777845027|166.18937567785|471.15384615385|0.545|0.364|0.50741|22|7|0.013530369609856|0.17419895277207|1380|2013-12-22|-0.49669|2016-07-24|1.41379|2013-10-13
2024-04-13 23:53:24|WEEKLY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|1513.3832158396|14|90.462878550983|0.1086|1|1|0.10863|1735|0.36957|71|0.3695652173913|71|26.38|0.01706|0.15237|0.14056013884671|0.33777707230904|-264.64851725725|4031.0984909284|5257.5757575758|0.6|0.364|0.24768|55|20|0.0065441461748634|0.084460389344262|1825|2024-03-24|-0.33333|1998-06-21|1.3|2002-04-28
2024-04-13 23:53:25|WEEKLY|06345|101409|/equities/gading-develop|JKSE|-26.791057200986|108|2.763685733662|0.64|-1|1|0.64|18|-0.01961|56|-0.019607843137255|56|30.64|-0.09373|-0.00121|0.068854318568241|0.040745263990043|129.51685084314|111.74602536409|11.320754716981|0.571|0.214|0.15069|14|8|-0.0016918470149254|0.039483992537313|510|2013-10-27|-0.625|2013-11-17|0.36|2014-03-02
2024-04-13 23:53:26|WEEKLY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|-658.20018524179|27|72.400061747264|0.2684|-1|1|0.26838|428|0.94168|90|0.94168484285383|90|31.15|-0.09148|0.13238|-0.099483813463351|0.12042854350425|15.30792749544|126.94403668225|61.142857142857|0.538|0.385|0.41158|13|6|0.0094781670533643|0.17283902552204|1015|2023-07-30|-0.84286|2011-03-13|1.25564|2023-01-08
2024-04-13 23:53:27|WEEKLY|06347|101290|/equities/alam-sutera-re|JKSE|-173.08057944823|11|7.3880808059189||0|0|0.01899|155|-0.11236|39|-0.1123595505618|39|26.66|0.06269|0.11664|0.047076977661944|0.072643752916072|118.96609309852|166.56802151033|310|0.69|0.517|0.18381|29|8|0.003252809706258|0.087366372924649|1160|2013-03-24|-0.3038|2013-08-25|0.41317|2020-11-22
2024-04-13 23:53:28|WEEKLY|06348|1025106|/equities/alfa-energi-investama|JKSE|-167.41471767486|8|25.275894991949||0|0|-0.11111|100|-0.05511|18|-0.055106691216799|18|34.1|0.19923|0.50966|0.3432521589309|0.46246600838022|176.03600781965|203.18098778815|13.333333333333|0.5|0.4|0.50172|10|2|0.0090091954022989|0.18293149425287|14050|2019-05-19|-0.52564|2019-12-29|1.65544|2020-12-06
2024-04-13 23:53:28|WEEKLY|06349|101291|/equities/alkindo-narata|JKSE|580.35767550424|2|89.642697348728||0|0|-0.04494|850|-0.07383|26|-0.073825503355705|26|34|-0.09998|0.10566|0.10347585408987|0.10347585408987|149.85884198416|149.85884198416|320.75471698113|0.294|0.294|0.25609|17|5|0.0059162348877375|0.082848031088083|2417.1899414062|2019-02-24|-0.47489|2019-03-03|2.04511|2019-02-17
2024-04-13 23:53:29|WEEKLY|06350|101292|/equities/alumindo-light|JKSE|-130.08979956455|60|21.19659985485|0.7171|-1|1|0.71705|73|-0.11644|60|-0.11643835616438|60|50.93|0.03028|0.1133|0.078454454605223|0.16500659525263|145.34815498894|209.79951211814|26.545454545455|0.786|0.429|0.31763|14|9|0.00065769430051813|0.111935|765|2019-04-14|-0.27|2024-03-31|0.43678|2018-06-10
2024-04-13 23:53:31|WEEKLY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|367.10400580682|16|39.475286593669|-0.0529|1|1|-0.05288|394|0.37427|27|0.37426900584795|27|47.89|-0.15938|-0.05558|-0.2916265909847|0.37426900584795|13.563276775796|137.427|57.941176470588|0.444|0.111|0.44986|9|5|0.0028254484304933|0.10887452914798|2260|2021-06-27|-0.28099|2018-07-01|1.42953|2021-06-20
2024-04-13 23:53:31|WEEKLY|06352|101293|/equities/ancora-indones|JKSE|-124.369955757|68|12.956651918999||0|0|0.22321|87|0.56407|20|0.56407475912273|20|43.25|-0.02542|0.16538|0.32026550167135|0.52874553411558|112.12085433726|187.45231694992|25.970149253731|0.438|0.313|0.49079|16|4|0.0050974703557312|0.15287164690382|665|2017-09-24|-0.39487|2020-02-09|1.26263|2019-09-15
2024-04-13 23:53:32|WEEKLY|06353|1031278|/equities/ayana-land|JKSE|-18.237509022319|2|1.5791696741062||0|0|0|14|-0.28871|7|-0.28870742302263|7|48.67|0.1038|0.17584|0.26253039652015|0.1558799333485|173.59434775532|113.83983063|3.3333333333333|0.667|0.333|0.21861|6|3|-0.007149590443686|0.077944914675768|805|2019-10-20|-0.58214|2020-02-02|0.59091|2021-08-22
2024-04-13 23:53:33|WEEKLY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|-176.54319549494|25|10.347731831647||0|0|0.47464|145|3.49072|107|3.490721295503|107|47.5|0.5104|1.28528|1.6495662552281|1.6495662552281|363.03429552|363.03429552|49.657534246575|0.5|0.5|0.34791|4|1|0.0012222897196262|0.12856345794393|585|2020-06-21|-0.40773|2023-10-22|0.69091|2021-09-26
2024-04-13 23:53:33|WEEKLY|06355|1091190|/equities/andira-agro|JKSE|-34.425739268143|170|2.641913089381|0.5849|-1|1|0.58491|22|-0.05357|2|-0.053571428571429|2|30.75|-1.24695|-0.90027|0.38732471516214|-0.053571428571429|173.02822546|94.643|32.352941176471|0.5|0.25|0.36556|4|3|0.0019344178082192|0.059183321917808|610|2019-10-13|-0.58944|2019-11-10|1.42647|2018-08-26
2024-04-13 23:53:35|WEEKLY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|1458.9384022983|1|77.831492117534||0|0|0|1720|0.04088|119|0.040880503144654|119|43.11|0.08058|0.1788|0.099291830727795|0.2806195229206|110.90149546679|177.14291820634|148.27586206897|0.778|0.444|0.27499|9|4|0.0034607989690722|0.091157268041237|2680|2022-07-31|-0.29919|2021-01-31|0.85714|2021-01-17
2024-04-13 23:53:35|WEEKLY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|-1768.4413562061|29|107.65848332655||0|0|0.0973|1670|-0.20259|35|-0.20258620689655|35|31.13|0.00109|0.0824|0.084266431108052|0.15937347609512|116.54655784484|187.71024624537|147.78761061947|0.625|0.417|0.2436|24|11|0.0025326967741935|0.0831376|3440|2021-01-17|-0.22917|2021-01-31|0.39913|2016-04-10
2024-04-13 23:53:36|WEEKLY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|-34.602387519651|221|2.7007958398836|0.56|-1|1|0.56|22|-0.41964|26|-0.41964285714286|26|22.5|-0.2881|-0.10617|-0.12966665942801|-0.20374999095168|41.570028490011|35.631351187578|42.307692307692|0.5|0.4|0.53375|10|5|0.0029494831460674|0.063627842696629|242|2016-11-13|-0.40083|2016-11-20|1.16071|2016-11-13
2024-04-13 23:53:37|WEEKLY|06359|101295|/equities/apexindo-prata|JKSE|162.30303261609|31|23.882381112339|-0.1589|1|2|-0.29412|168|-0.88596|8|1.4568965517241|79|36.38|0.06447|0.21021|0.14109476530478|0.40658767710262|34.488981024717|273.39927127498|5.7931034482759|0.462|0.308|0.36087|13|4|0.00085125248508946|0.11670906560636|4350|2014-04-13|-0.375|2019-01-06|1.25771|2021-05-02
2024-04-13 23:53:38|WEEKLY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|324.50776724098|35|29.043112768823||0|0|-0.11881|356|||1.4568965517241|79|109|0.46133|0.47871|0|0|100|100|47.466666666667|0|0|0.18578|1|0|-0.0036245454545455|0.085133636363636|765|2021-10-17|-0.16106|2022-01-09|0.26786|2021-10-10
2024-04-13 23:53:39|WEEKLY|06361|101209|/equities/arkaprin|JKSE|-852.05349581916|67|60.401499484056||0|0|0.43033|695|1.98322|105|1.9832230142329|105|33.63|-0.11236|0.07306|0.2456508765725|0.24717342703668|261.26014135112|171.08408137583|165.47619047619|0.563|0.438|0.31911|16|4|0.0044805960264901|0.1044557615894|2825|2011-07-31|-0.35258|2011-08-07|0.65|2017-03-19
2024-04-13 23:53:40|WEEKLY|06362|953931|/equities/argo-pantes-tbk|JKSE|926.48091383695|29|18.055725848914|0.5738|1|1|0.57377|960|0.40777|54|-0.49509803921569|84|29.71|-0.17386|0.08218|0.11162790573643|0.01291487755149|101.32852534768|71.978039983575|97.959183673469|0.571|0.429|0.25954|7|3|0.0033641101694915|0.11442283898305|2490|2020-09-13|-0.26087|2015-05-17|0.56098|2020-07-12
2024-04-13 23:53:40|WEEKLY|06363|101296|/equities/arita-prima-in|JKSE|172.14843088015|123|7.5893590343112|-0.1202|1|1|-0.12019|183|-0.29358|28|-0.29357798165138|28|31.64|-0.26559|-0.04865|-0.16919490089331|-0.15006505468807|35.882037542769|47.57061281837|64.210526315789|0.455|0.364|0.26472|11|4|0.0018777446808511|0.093180765957447|490|2014-09-28|-0.33143|2016-12-04|0.75238|2016-07-31
2024-04-13 23:53:41|WEEKLY|06364|1096062|/equities/arkadia-digital|JKSE|10.365875445065|11|2.5453630583866|-0.2028|1|2|-0.3|14|0.96581|125|-0.020253164556962|60|54|-0.19913|-0.11175|0.24714147810998|-0.020253164556962|153.28474883048|97.975|10.606060606061|0.6|0.2|0.37426|5|3|-0.0014386785714286|0.097792392857143|1185|2021-08-22|-0.37778|2023-12-10|0.86364|2018-09-30
2024-04-13 23:53:42|WEEKLY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|-34.421887293702|84|2.6406290979008|0.5686|-1|1|0.56863|22|0.06154|45|0.22654545757522|3|39|0.171|0.35984|0.14404195955684|0.22654545757522|130.2031887|122.655|4|0.5|0.25|0.21326|4|2|-0.0073458577405858|0.071214016736402|2280|2019-12-22|-0.35294|2024-04-07|1.11818|2019-07-21
2024-04-13 23:53:43|WEEKLY|06366|1122744|/equities/armada-berjaya|JKSE|101.95976978362|48|6.2392663672684|-0.1642|1|1|-0.16418|112|0.04965|60|0.59682893688409|73|72.67|0.48462|0.56585|0.3232371634775|0.59682893688409|167.61126095|159.683|24.429612635234|0.667|0.333|0.43858|3|3|-0.0018746037735849|0.13965441509434|713.15002441406|2019-03-03|-0.40276|2019-03-24|0.44994|2020-07-05
2024-04-13 23:53:44|WEEKLY|06367|1025099|/equities/armidian-karyatama|JKSE|-164.07583263055|5|37.691944210185|0.7409|-1|1|0.74093|50|-0.33448|7|-0.33448275862069|7|30|-0.1285|-0.07363|-0.22301365122878|-0.25912365144634|46.131129108461|54.32240448|10.460251046025|0.75|0.5|0.40328|4|3|-0.0099242741935484|0.12277274193548|640|2017-07-09|-0.73057|2019-11-10|0.39394|2017-12-24
2024-04-13 23:53:44|WEEKLY|06368|101297|/equities/arthavest-tbk|JKSE|2399.560525697|25|95.631842290912|0.4211|1|1|0.42105|2700|-0.26458|27|-0.26458333333333|27|29.89|-0.00231|0.29452|0.57650597795982|1.3527007027637|145.74439191362|566.0366118115|586.95652173913|0.421|0.211|0.32432|19|7|0.008852027027027|0.1194664527027|3000|2023-01-01|-0.34386|2017-10-22|1.28516|2021-06-13
2024-04-13 23:53:45|WEEKLY|06369|101298|/equities/arwana-citramu|JKSE|-765.6239582774|43|39.772113726926|0.1582|-1|1|0.15819|745|0.97545|151|0.97544642857143|151|60.75|1.48953|1.73222|2.2733396608353|3.3761202539681|2549.0185006291|2184.9654747273|2191.1764705882|0.75|0.5|0.25585|12|7|0.0053835667963684|0.078946977950713|1120|2022-06-05|-0.33125|2015-04-26|0.29462|2013-01-20
2024-04-13 23:53:46|WEEKLY|06370|101302|/equities/asahimas-flat|JKSE|5294.9341671173|40|192.2684973905|0.0218|1|2|-0.00855|5800|-0.00429|53|-0.24242424242424|10|38.16|0.07976|0.13107|0.077396431107546|0.18472561090305|103.82381091453|157.83824375616|376.62337662338|0.526|0.316|0.22328|19|9|0.0029128926701571|0.063206335078534|9300|2011-08-07|-0.18966|2020-03-29|0.36957|2010-05-02
2024-04-13 23:53:48|WEEKLY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|916.43363531773|9|105.57275872654||0|0|-0.23922|970|0.17742|95|-0.22693266832918|29|42.2|0.07069|0.12174|0.13227953928|0.10970963150065|131.65083826402|111.81297945|71.062271062271|0.6|0.4|0.23281|5|3|-0.0003027397260274|0.078752557077626|2265|2021-05-16|-0.20833|2023-02-12|0.19718|2024-02-11
2024-04-13 23:53:48|WEEKLY|06372|101303|/equities/asia-pacific-f|JKSE|-38.557437520519|63|2.3524791735065|0.5185|-1|1|0.51852|26|-0.31646|13|-0.31645569620253|13|50.21|-0.00391|0.21253|-0.06893599101584|0.23341614745009|8.0326790485288|110.79845820636|52|0.571|0.357|0.36618|14|6|0.0030868758169935|0.12561283660131|810|2011-07-31|-0.36585|2024-04-07|0.90909|2010-11-28
2024-04-13 23:53:49|WEEKLY|06373|101208|/equities/apac-citra-cen|JKSE|-56.549225911822|6|7.3497419706073|0.38|-1|1|0.38|31|-0.34211|76|-0.34210526315789|76|61.17|-0.13613|0.0105|0.12088285129364|0.226778822395|19.714336910291|165.22932498253|62|0.5|0.333|0.47839|12|6|0.0047763734776725|0.16071293640054|465|2012-11-04|-0.3375|2015-11-01|1.4375|2017-06-25
2024-04-13 23:53:50|WEEKLY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|-96.784629075958|89|2.8353887227875|0.6773|-1|1|0.6773|91|-0.45769|61|-0.45769230769231|61|66.5|-0.25946|-0.24068|-0.45769230769231|-0.45769230769231|54.231|54.231|18.571428571429|0.5|0.5|0.47331|2|2|-0.0059883257918552|0.093089728506787|610|2019-12-15|-0.24576|2021-08-22|0.22066|2021-05-02
2024-04-13 23:53:50|WEEKLY|06375|101304|/equities/asiaplast-indu|JKSE|376.39945475944|175|65.366848413522|2.6755|1|1|2.6755|555|-0.05231|39|-0.052310778657975|39|35.35|-0.03246|0.04984|0.14345868382882|0.14345868382882|266.33351116032|266.33351116032|1110|0.588|0.588|0.23737|17|6|0.0055147483870968|0.11071091612903|690|2023-08-27|-0.2782|2022-11-06|0.64912|2011-05-29
2024-04-13 23:53:52|WEEKLY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|-7350.7284264203|95|213.83950762014||0|0|0.30597|6975|0.05067|36|0.050671140184798|36|28.79|-0.07567|9.0E-5|-0.058345894503369|-0.058345894503369|52.691995948521|52.691995948521|63.409090909091|0.375|0.375|0.21589|24|4|0.0007975796178344|0.06754403821656|28443|2014-05-11|-0.34278|2020-03-15|0.2453|2015-05-17
2024-04-13 23:53:52|WEEKLY|06377|101306|/equities/astra-graphia|JKSE|-946.4072806535|26|32.969093551168|0.0952|-1|1|0.09524|855|0.1962|98|0.19620253164557|98|47.5|0.20294|0.266|0.34910674596539|0.47659155364067|458.89059783224|461.60406460758|438.46153846154|0.688|0.5|0.19853|16|9|0.0028948789808917|0.065388853503185|2340|2014-06-29|-0.18593|2013-06-09|0.36|2010-10-03
2024-04-13 23:53:53|WEEKLY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|-5958.5831170908|26|256.36586810265||0|0|0.11715|5275|-0.0577|25|-0.057704641894917|25|33.82|-0.07575|-0.01393|-0.081208996305167|-0.034759838299315|27.608231090112|67.245302649008|244.77958236659|0.636|0.455|0.19791|22|8|0.0021171391417425|0.061962847854356|9350|2017-04-30|-0.22382|2020-03-22|0.30732|2015-10-11
2024-04-13 23:53:54|WEEKLY|06379|101308|/equities/astra-otoparts|JKSE|-2706.0264297737|25|167.00880992457|0.1597|-1|1|0.1597|2210|1.05795|57|1.0579536571967|57|34.45|0.11435|0.20485|-0.0062339712131445|0.052922795789355|55.349560399503|106.01586394512|359.34959349594|0.5|0.409|0.19139|22|6|0.0028989130434783|0.064560498721228|4775|2013-11-03|-0.22652|2020-03-22|0.49731|2010-05-02
2024-04-13 23:53:55|WEEKLY|06380|101347|/equities/benakat-integr|JKSE|-112.00017693547|35|12.666725645156||0|0|0.31933|81|-0.81481|5|0.58823529411765|28|38.44|-0.12934|0.10684|0.0012784700015818|0.1281715823994|23.443682944597|148.29351481233|41.326530612245|0.722|0.389|0.25963|18|7|0.0013938292011019|0.084035220385675|275|2010-04-04|-0.26471|2015-12-06|0.68|2022-03-27
2024-04-13 23:53:56|WEEKLY|06381|102973|/equities/as-bina-dana-a|JKSE|-5350.1155888084|11|116.70519626945||0|0|0.18033|5000|-0.06484|14|-0.064839247450041|14|16.87|0.0494|0.18072|0.0046297616847325|0.076790359692712|81.455451820279|220.36394086768|3462.6040244741|0.533|0.4|0.15196|30|3|0.0096678488372093|0.058648624031008|9275|2022-01-16|-0.41244|2010-05-02|0.41843|2010-03-21
2024-04-13 23:53:57|WEEKLY|06382|102978|/equities/asuransi-binta|JKSE|647.40597952849|199|78.364673490502|1.525|1|2|1.25|810|-0.33072|21|-0.47121535181237|17|25.41|-0.16589|0.02084|-0.12430125274047|-0.21844713311321|26.357739893061|54.69277296|274.57627118644|0.412|0.118|0.31225|17|3|0.0057388095238095|0.10287433333333|1550|2014-09-14|-0.49388|2016-06-26|0.55172|2011-05-08
2024-04-13 23:53:58|WEEKLY|06383|101299|/equities/as-dayin-mitra|JKSE|-611.35957029194|17|37.737083978823||0|0|-0.02066|494|-0.16477|27|-0.1037251555476|35|24.23|-0.17925|-0.00104|-0.023639870675195|0.061982506044343|20.968806268292|73.617822440794|197.6|0.5|0.385|0.21969|26|8|0.0040477399380805|0.060227306501548|1300|2017-04-23|-0.50103|2023-12-17|0.68571|2011-09-18
2024-04-13 23:53:58|WEEKLY|06384|943651|/equities/as-jasa-tania|JKSE|-131.58044300478|46|5.5268143349255||0|0|0|114|0.1779|36|0.17790266081959|36|31|-0.15971|0.15009|-0.12464768339731|-0.058183576384837|13.227081232759|27.754750053001|54.285714285714|0.5|0.429|0.30592|14|2|0.0045362004175365|0.11980674321503|1044.9100341797|2017-05-07|-0.64138|2014-12-21|1.02328|2017-04-30
2024-04-13 23:53:59|WEEKLY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|-6095.5915128672|27|31.863837622404|-0.0811|-1|1|-0.08108|6000|-0.06208|8|-0.062081709564953|8|16.2|-0.07004|0.01253|-0.029531527728766|-0.03796043476556|84.771614917756|84.418744565473|99.173553719008|0.5|0.4|0.15853|10|3|0.0014036170212766|0.046477234042553|7650|2020-07-05|-0.12281|2020-11-08|0.21569|2021-06-06
2024-04-13 23:54:01|WEEKLY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|44.722187992823|27|9.1485993726899|-0.2442|1|2|-0.47115|55|-0.43571|16|-0.43571428571429|16|58.8|-0.20274|-0.05591|-0.49244730679157|-0.49244730679157|25.43932178|25.43932178|9.9099099099099|0.4|0.4|0.57059|5|2|-0.0011115625|0.16558821875|1200|2018-07-15|-0.29936|2020-02-23|0.71242|2021-06-13
2024-04-13 23:54:01|WEEKLY|06387|101309|/equities/asuransi-mitra|JKSE|-37.598389355741|22|3.6994631185804||0|0|0.56|22|0.38095|42|-0.75352112676056|66|50.6|0.74049|0.84025|1.2948724777339|1.8138427732616|422.39192665101|269.98662136775|26.506024096386|0.6|0.4|0.3068|10|4|0.00094685009487666|0.074969563567362|1440|2019-09-15|-0.35294|2024-04-07|1.06557|2021-09-12
2024-04-13 23:54:02|WEEKLY|06388|101301|/equities/as-ramayana|JKSE|-1611.5690094086|1|38.220702822569||0|0|0|1520|-0.14441|112|-0.14441416893733|112|18.63|-0.15042|0.05107|-0.04007695841924|0.043776178368994|28.93660985521|131.85061421714|681.61434977578|0.563|0.406|0.18517|32|8|0.0062897315436242|0.064148003355705|2693.5920410156|2016-05-22|-0.31794|2012-06-10|0.8107|2015-08-02
2024-04-13 23:54:03|WEEKLY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|1000.5887308121|52|81.317641943042|0.1638|1|2|0.13333|1275|0.40058|11|0.40057893849887|11|35.86|0.05143|0.0985|0.046158380637439|0.046158380637439|102.73775139287|102.73775139287|79.6875|0.429|0.429|0.24509|7|2|0.0010303973509934|0.079615033112583|1860|2018-07-08|-0.30048|2020-09-13|0.40541|2022-09-04
2024-04-13 23:54:03|WEEKLY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|131.33960943371|66|14.299299164073|-0.1228|1|1|-0.12281|150|0.53784|177|-0.17410714285714|23|71.6|0.16494|0.3334|0.58834506780966|0.61359868279556|304.98591389209|198.3209657|116.27906976744|0.6|0.4|0.40529|5|3|0.0030535224586288|0.12676569739953|540|2018-05-13|-0.21106|2020-06-21|0.62857|2023-01-08
2024-04-13 23:54:05|WEEKLY|06391|101310|/equities/atlas-resource|JKSE|200.02839379238|34|42.252714947203|0.321|1|2|-0.25806|276|0.06301|9|0.063010532301591|9|42.77|-0.06522|0.15332|-0.098461660327943|-0.098461660327943|51.481781210009|51.481781210009|18.775510204082|0.385|0.385|0.31646|13|2|0.0010493039049236|0.11512407470289|1520|2012-01-01|-0.43619|2014-07-27|1.05882|2021-05-23
2024-04-13 23:54:06|WEEKLY|06392|101210|/equities/austindo-nusan|JKSE|-804.84809693106|22|36.713083327046||0|0|-0.02817|730|-0.08387|37|-0.083870967741935|37|33.07|0.05007|0.11256|0.062510904901767|0.063601312919093|135.05310997618|128.02698882923|60.833333333333|0.571|0.5|0.17291|14|4|0.00026481404958678|0.065111756198347|2040|2016-11-13|-0.25225|2018-07-29|0.32544|2021-11-07
2024-04-13 23:54:06|WEEKLY|06393|101312|/equities/bakrie-brother|JKSE|49.568702922952|7|1.2201724833078|-0.0566|1|1|-0.0566|50|-0.29029|21|-0.29029383700622|21|49.87|-0.533|0.66062|-0.13995537191265|1.236787227109|-1304.5287833698|490.86425072202|56.818181818182|0.6|0.333|0.30298|15|5|0.009811074270557|0.03335324933687|500|2013-03-31|-0.7234|2018-06-10|9|2013-03-31
2024-04-13 23:54:07|WEEKLY|06394|101313|/equities/bakrie-sumater|JKSE|-116.15956516111|55|11.053188387038||0|0|0.34211|75|0.60221|132|0.60220521122813|132|59.42|-0.41405|0.87174|1.1104258921607|1.1104258921607|1146.6288910593|1146.6288910593|10.932944606414|0.5|0.5|0.35629|12|2|0.0082684354628422|0.082457874837027|3150|2012-01-22|-0.32|2017-02-19|9.35088|2012-01-08
2024-04-13 23:54:08|WEEKLY|06395|101314|/equities/bakrie-telecom|JKSE|-50.000000000174|315|5.8133726892631E-11|0.8361|-1|1|0.83607|50|3.32145|128|3.3214462668817|128|73.5|0.82062|1.22434|3.3214462668817|3.3214462668817|432.145|432.145|33.333333333333|0.25|0.25|0.32587|4|1|8.6858552631579E-5|0.062742105263158|480|2007-05-27|-0.4012|2008-10-26|0.51724|2009-04-19
2024-04-13 23:54:09|WEEKLY|06396|101315|/equities/bakrieland-dev|JKSE|-34.420000000024|285|2.6400000000079||0|0|0.56|22|-0|4|-2.9766727471792E-7|4|31.92|-0.40749|0.76979|0.11284657129611|0.20581588555533|83.209346965728|128.40948605822|27.848101265823|0.5|0.417|0.42937|12|2|0.012237466266867|0.040245952023988|560|2013-03-31|-0.90357|2013-04-07|9.37037|2013-03-31
2024-04-13 23:54:10|WEEKLY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-150.70838343683|23|20.402794478942||0|0|0.41447|89|-0.33913|20|-0.33913043478261|20|56.75|0.67291|0.92422|1.0319168025464|1.0319168025464|224.89141752|224.89141752|23.056994818653|0.5|0.5|0.31108|4|1|-0.00049184738955823|0.12693084337349|1155|2021-08-15|-0.26404|2020-03-22|1.5|2021-08-01
2024-04-13 23:54:11|WEEKLY|06398|102131|/equities/bali-towerindo|JKSE|856.9529174037|14|225.38620631896|0.2265|1|2|0.06481|1150|-0.53191|7|-0.21666666666667|10|44.91|-0.23563|-0.10832|0.14149949163501|0.29037970290986|73.650482222784|146.97907266292|766.66666666667|0.636|0.455|0.36057|11|5|0.0073052465483235|0.087191203155819|2100|2019-06-02|-0.31455|2020-03-01|0.94|2014-03-23
2024-04-13 23:54:11|WEEKLY|06399|943645|/equities/bank-agris-pt|JKSE|-76.548470569462|144|6.5161568564875||0|0|0.65707|63|-0.55569|4|-0.55568721752124|4|33.4|-0.14198|0.16928|-0.15832210581872|0.10116614361986|5.7786265789366|60.960824242682|34.054054054054|0.6|0.4|0.5571|10|4|0.0050464779874214|0.14846291404612|608.80999755859|2018-02-25|-0.45587|2017-05-07|1.24864|2021-03-07
2024-04-13 23:54:12|WEEKLY|06400|1156365|/equities/bank-amar-indonesia|JKSE|-312.75752816588|68|19.919176055294||0|0|0.03817|252|-0.21776|5|-0.21776010915626|5|25.5|-0.45445|-0.23527|-0.20472845713765|-0.20472845713765|50.005098303278|50.005098303278|98.479815780637|0.5|0.5|0.36768|6|0|0.0060329090909091|0.14536936363636|573.29998779297|2022-01-23|-0.28474|2020-03-01|0.98146|2021-03-07
2024-04-13 23:54:14|WEEKLY|06401|101316|/equities/bank-artha-gra|JKSE|62.941580905464|39|4.3711133973323|-0.1154|1|2|-0.16456|66|0.44366|105|1.5357142857143|59|43.35|0.031|0.08057|0.11843022600474|0.16589406767953|165.69984705598|221.49830471639|132|0.765|0.529|0.22197|17|9|0.0024044516129032|0.086714219354839|320|2021-03-07|-0.26437|2021-01-31|1.02128|2021-02-28
2024-04-13 23:54:15|WEEKLY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|2325.3055217786|20|291.52521118844|0.0066|1|2|-0.18123|2530|0.77527|84|34.245765538145|115|56.29|4.50414|6.65097|14.522820752135|21.396594764566|59738.930737453|33650.61694134|1888.0597014925|0.429|0.286|0.27706|7|1|0.020199685230024|0.14508283292978|19500|2022-01-23|-0.89602|2017-02-12|1.74363|2019-08-18
2024-04-13 23:54:15|WEEKLY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|3639.7071848489|10|323.4309383837|0.2467|1|1|0.24668|4700|0.39619|58|0.39619389824914|58|35.2|-0.29656|-0.10282|0.29893991666145|0.29893991666145|167.77875611|167.77875611|702.54110612855|0.4|0.4|0.39701|5|2|0.016029621621622|0.11892735135135|8070.1000976562|2021-08-08|-0.29787|2021-03-21|0.67423|2021-08-08
2024-04-13 23:54:16|WEEKLY|06404|1076597|/equities/bank-brisyariah|JKSE|2241.6826129411|60|182.44612505531||0|0|0.57434|2700|-0.42961|10|-0.33271331479156|20|35.14|0.78687|0.90724|-0.21325260750751|-0.33271331479156|33.999623475593|66.729|446.50978006894|0.571|0.143|0.31282|7|4|0.0083850163934426|0.096732098360656|3881.7299804688|2021-01-17|-0.2689|2020-03-22|0.63158|2020-10-18
2024-04-13 23:54:17|WEEKLY|06405|101318|/equities/bank-bukopin|JKSE|-89.456765077362|125|4.818921692454||0|0|0.72616|74|-0.30841|14|-0.30840952751513|14|33|0.01592|0.14845|0.13231564484607|0.21727467703409|95.576656045343|172.03780884725|40.217391304348|0.55|0.45|0.23747|20|3|0.00074267857142857|0.080026211734694|1000|2013-05-12|-0.272|2020-03-22|0.49239|2020-08-30
2024-04-13 23:54:18|WEEKLY|06406|101211|/equities/bank-bumi-arta|JKSE|-808.72989952869|28|57.076633176229||0|0|0.12838|645|-0.09862|12|-0.098620376493707|12|46|0.33189|0.41961|0.64943415676915|0.89982783582892|838.07403756508|682.55219350122|962.68656716418|0.563|0.375|0.32182|16|7|0.0062696330275229|0.089518676277851|4870|2021-12-12|-0.29861|2021-03-28|1.28331|2021-02-21
2024-04-13 23:54:19|WEEKLY|06407|101319|/equities/bank-capital-i|JKSE|-135.28749786352|158|1.5958326211725|0.74|-1|1|0.74|130|0.15184|7|0.15183994153058|7|42.14|-0.13813|0.03179|-0.0044135589136236|0.11737842946297|43.094389420302|164.44670753414|139.78494623656|0.786|0.5|0.28676|14|8|0.0022749397590361|0.079475073627845|940|2021-02-28|-0.21935|2021-03-21|0.45217|2013-04-28
2024-04-13 23:54:20|WEEKLY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|9276.3727565342|84|324.01642016219|0.222|1|2|0.19453|9825|-0.15035|8|0.057692307692308|39|36.79|-0.04311|0.08156|-0.080171240843283|-0.034564466419926|14.651744124375|36.210416288362|370.75471698113|0.684|0.316|0.1707|19|11|0.0032795012787724|0.049547659846547|15600|2015-04-12|-0.80132|2016-08-14|0.17213|2009-04-19
2024-04-13 23:54:21|WEEKLY|06409|943652|/equities/bank-cimb-niag|JKSE|1826.3050748377|86|104.10847754868|0.8834|1|1|0.88341|2100|-0.1206|14|-0.080568720379147|20|39.71|0.01073|0.08655|0.085596217624107|0.10183626444432|172.11761301773|152.78466144958|339.36652253177|0.588|0.412|0.22122|17|8|0.0028293552631579|0.067430355263158|2603.1000976562|2010-12-12|-0.2|2011-09-25|0.5|2016-07-24
2024-04-13 23:54:21|WEEKLY|06410|101320|/equities/bank-danamon-t|JKSE|2672.4031156303|3|120.77906531091||0|0|-0.07309|2790|-0.08664|23|-0.11783439490446|13|37|-0.01405|0.0988|0.10743696351222|0.12649227004076|153.93831189728|146.67572564959|143.44473007712|0.476|0.381|0.2069|21|6|0.0020629653401797|0.070788818998716|10000|2019-04-14|-0.32961|2019-05-05|0.40217|2012-04-08
2024-04-13 23:54:23|WEEKLY|06411|943661|/equities/bank-dinar-ind|JKSE|-138.52054190111|100|7.5068473003693||0|0|0.39572|113|-0.44502|39|-0.44502153665125|39|39.7|-0.41494|-0.2367|-0.30430117182142|-0.17822025541163|2.7604595048864|30.644612058996|60.427807486631|0.6|0.4|0.54043|10|4|0.0039844556451613|0.13701810483871|509.23001098633|2021-03-07|-0.32056|2014-07-27|0.85084|2021-03-07
2024-04-13 23:54:24|WEEKLY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|62.185998278007|39|4.7936712749968|-0.1889|1|2|-0.30612|68|-0.11724|39|-0.11724227663893|39|41|-0.00101|0.24875|0.07256044959778|0.17203952795527|93.920184370069|139.21526202133|69.387755102041|0.556|0.444|0.40232|9|3|0.0035587714987715|0.12537628992629|357.73999023438|2021-12-19|-0.27972|2017-05-07|1.07362|2021-02-28
2024-04-13 23:54:24|WEEKLY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|-1420.4922854133|25|102.66409513775|0.0833|-1|1|0.08333|1100|-0.13435|19|-0.13435372989659|19|41.5|1.35165|2.0641|2.7480105633425|4.8520770530495|-6389.5619649035|7900.591627314|880|0.7|0.4|0.46298|10|3|0.014327312072893|0.1510330523918|8100|2022-01-16|-0.68817|2017-04-23|0.91025|2020-11-08
2024-04-13 23:54:25|WEEKLY|06414|101323|/equities/bank-ina-perda|JKSE|3847.2129021501|24|122.33226477753|0.0422|1|1|0.04218|4200|-0.08919|113|3.645902254348|30|53.67|0.62054|0.84576|1.2430098258107|2.4392382843366|2578.513880648|2319.512676528|2131.9796954315|0.667|0.333|0.23946|9|4|0.010073181818182|0.088670909090909|6175|2021-07-04|-0.23404|2018-04-29|0.72993|2017-03-12
2024-04-13 23:54:26|WEEKLY|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|98.326773167801|35|9.6091782571777|-0.185|1|2|-0.30405|103|-0.1528|3|-0.15280074578794|3|35.33|0.12003|0.27236|-0.15280074578794|-0.15280074578794|84.72|84.72|14.714285714286|0.333|0.333|0.3214|3|0|-0.0075843571428571|0.13449507142857|1205|2021-08-15|-0.29|2021-08-29|0.70667|2021-11-07
2024-04-13 23:54:27|WEEKLY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|6456.6474319016|14|329.48467404791|0.0623|1|1|0.06226|6825|-0.41525|31|-0.41525423728814|31|35.9|-0.08297|0.03207|-0.062981675595894|-0.012595553956138|37.766142428066|72.408720484042|247.91136941518|0.476|0.286|0.19049|21|8|0.002641147327249|0.062783181225554|11000|2022-12-11|-0.50694|2012-07-08|0.26866|2013-09-15
2024-04-13 23:54:28|WEEKLY|06417|101213|/equities/bank-maspion-i|JKSE|-691.22631737269|45|61.408772457564|0.5227|-1|1|0.52273|525|0.06679|28|0.066786629651772|28|39.67|-0.3111|0.1431|-0.034194713782956|-0.034194713782956|85.331626629984|85.331626629984|161.53846153846|0.25|0.25|0.32692|12|2|0.0071232115384615|0.11850425|1762.1850585938|2021-12-19|-0.39767|2017-09-17|1.42574|2021-03-07
2024-04-13 23:54:29|WEEKLY|06418|101326|/equities/bank-mayapada|JKSE|185.99236969331|3|59.102289092006||0|0|-0.11413|326|-0.2931|18|-0.29310344827586|18|20.96|-0.0696|0.14197|0.11948641449892|0.1110985533288|177.90555160723|147.00053282628|23.900293255132|0.5|0.393|0.26586|28|5|0.0032723089983022|0.099698200339559|6500|2021-03-14|-0.40532|2010-12-05|0.72702|2015-11-15
2024-04-13 23:54:30|WEEKLY|06419|101324|/equities/bank-intl-indo|JKSE|-279.58532617494|22|12.37235770064|-0.065|-1|1|-0.06504|262|-0.04456|18|-0.044563695726349|18|54.43|0.1744|0.23117|0.24474453311711|0.24229324109241|594.15407833067|309.79392567147|80.615384615385|0.714|0.5|0.20132|14|9|0.0010064878671775|0.071937816091954|985|2010-12-12|-0.23858|2021-01-31|0.47753|2010-11-14
2024-04-13 23:54:30|WEEKLY|06420|101327|/equities/bank-mega-tbk|JKSE|4643.6485248979|41|253.60792478823|-0.0463|1|1|-0.0463|5150|-0.00465|53|0.013732000750138|22|32.05|-0.04639|0.11881|0.040935763129143|0.0806467288864|133.69473752381|150.54435257925|689.42436412316|0.474|0.316|0.18517|19|5|0.0053495377503852|0.059747596302003|9089.599609375|2021-01-17|-0.42925|2017-01-01|0.68599|2018-11-25
2024-04-13 23:54:32|WEEKLY|06421|101328|/equities/bank-mestika-d|JKSE|1876.4117689309|139|62.091940149792|0.2258|1|1|0.22581|1900|-0.16541|11|-0.098305084745763|40|16.12|-0.04704|0.03703|0.018332070563132|0.078456187216582|99.784896616919|135.97427038409|118.01242236025|0.588|0.353|0.13476|17|5|0.0017477427184466|0.040095655339806|2810|2020-01-05|-0.30855|2020-03-15|0.53276|2020-03-08
2024-04-13 23:54:33|WEEKLY|06422|101322|/equities/bank-icb-bumip|JKSE|-62.150716443709|131|3.8835721479031||0|0|0.81061|50|-0.03842|30|-0.038415609886474|30|28.15|0.07016|0.2155|-0.092847911137849|-0.1034776104413|36.393331592343|40.416643558707|78.125|0.5|0.4|0.20448|20|8|0.0029545165945166|0.083913852813853|608.64001464844|2021-08-08|-0.37405|2012-03-11|0.7856|2021-03-07
2024-04-13 23:54:33|WEEKLY|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|3319.394545413|14|106.78375119905||0|0|-0.03047|3500|-0.03736|58|0.0079685035124772|11|42.67|-0.00525|0.01825|-0.014693909163302|0.0079685035124772|97.03122408|100.797|96.153846153846|0.667|0.333|0.06538|3|1|-0.00011028368794326|0.026444539007092|4400|2022-10-30|-0.0885|2023-07-09|0.05296|2022-08-14
2024-04-13 23:54:34|WEEKLY|06424|101329|/equities/bank-nationaln|JKSE|665.50044804911|32|72.874288255879|0.3553|1|2|0.08571|760|0.36073|105|-0.24747474747475|5|39.08|-0.08757|0.01614|-0.085153746576144|-0.14231184142601|50.59551737436|61.501417233323|108.57142857143|0.462|0.231|0.27615|13|4|0.00214426716141|0.084387235621521|1955|2021-07-18|-0.23894|2021-03-14|0.58371|2023-09-03
2024-04-13 23:54:34|WEEKLY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|-6534.0993438406|27|338.3414084477||0|0|-0.01923|5300|-0.42839|49|-0.42839459401303|49|41.22|-0.01521|0.07931|0.068032130133939|0.17700640855852|122.7983527019|253.45065041301|377.76193870278|0.667|0.444|0.19769|18|7|0.0030294140625|0.0646592578125|10425|2023-10-01|-0.49637|2023-10-08|0.23913|2013-09-15
2024-04-13 23:54:36|WEEKLY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|-1295.0132276543|5|103.65357146666|-0.0101|-1|1|-0.0101|1000|0.75139|31|0.75139146567718|31|39.5|-0.97389|-0.29731|0.75139146567718|0.75139146567718|175.139|175.139|255.10204081633|0.25|0.25|0.38774|4|1|0.011283209876543|0.11725030864198|3980|2021-08-15|-0.18812|2022-10-23|0.84949|2021-02-14
2024-04-13 23:54:37|WEEKLY|06427|101216|/equities/bank-ocbc-nisp|JKSE|1197.7296166247|88|69.931115012601|0.9696|1|2|0.875|1350|-0.16931|59|-0.16931216931217|59|19.63|-0.0592|0.03725|-0.019266849020234|0.016801330150444|46.673791542108|89.97152768304|191.48936170213|0.563|0.438|0.12088|32|6|0.0023812587412587|0.053096|2280|2010-10-03|-0.51237|2013-02-17|0.69565|2010-09-26
2024-04-13 23:54:37|WEEKLY|06428|101217|/equities/bank-of-india-jk|JKSE|2597.1114867518|8|164.29617108274|0.9258|1|2|0.87879|3100|-0.18016|1|-0.18015564202335|1|13.13|0.34997|0.62028|0.64790165901895|0.89053274963158|3233.5901752856|3535.6409351592|1703.2967032967|0.652|0.478|0.16313|23|2|0.017895792880259|0.062152265372168|6425|2014-09-21|-0.4258|2014-11-02|1.28767|2014-01-19
2024-04-13 23:54:38|WEEKLY|06429|101331|/equities/bank-panin|JKSE|-1282.1638604517|68|68.53424232195||0|0|0.28125|1150|0.88227|34|0.8822669195652|34|32.05|-0.02972|0.0643|0.016356551202373|0.1001360031704|66.082943468011|186.91023892885|194.91525423729|0.727|0.455|0.2303|22|9|0.0024656088082902|0.081737435233161|2790|2022-10-30|-0.28649|2020-03-22|0.38019|2022-08-28
2024-04-13 23:54:38|WEEKLY|06430|101332|/equities/bank-panin-sya|JKSE|-57.679953796065|56|2.7685875249376||0|0|0.13793|50|-0.26994|40|-0.26994330441591|40|33.71|-0.06843|0.0349|-0.032274951095677|0.045588531226155|39.226520955687|86.984118015935|53.763440860215|0.571|0.429|0.30068|14|5|0.00065827324478178|0.084307779886148|299|2015-05-10|-0.21951|2021-01-31|0.62025|2021-04-11
2024-04-13 23:54:40|WEEKLY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|1134.9873446703|13|29.170885109884||0|0|0.0083|1215|0.08015|43|-0.093896805887769|16|33.19|-0.00468|0.07762|0.10840586252596|0.11576160231652|126.83334403416|95.280618657064|108.48214285714|0.571|0.381|0.20567|21|7|0.0013862482369535|0.068591946403385|3510|2016-12-25|-0.17143|2011-09-25|0.34091|2016-12-18
2024-04-13 23:54:41|WEEKLY|06432|101335|/equities/bank-pundi|JKSE|-34.420156113544|125|2.6400520378479||0|0|0.67647|22|-0.40477|43|-0.4047699632453|43|44.64|-0.62327|0.60057|-0.79122866007164|0.18495987084925|-928.83636619036|147.17430786265|56.410256410256|0.5|0.357|0.4032|14|5|0.013358184245661|0.071094072096128|223.4020690918|2016-08-14|-0.75706|2015-10-11|9.12267|2015-10-04
2024-04-13 23:54:41|WEEKLY|06433|101333|/equities/bank-pembangun|JKSE|-655.93007851361|7|18.643359504538|0.0246|-1|1|0.02459|595|0.016|30|-0.094202898550725|13|29.95|-0.03681|0.01293|0.012993264242034|0.0068709118191897|107.48773878239|101.66732508803|133.70786516854|0.35|0.25|0.15442|20|6|0.001238826446281|0.05403305785124|970|2021-01-17|-0.20725|2021-01-24|0.34965|2021-01-17
2024-04-13 23:54:42|WEEKLY|06434|101334|/equities/bank-permata-t|JKSE|-989.07004593779|119|30.77889630432||0|0|0.39688|965|-0.2746|24|-0.27460370020106|24|36.5|-0.08987|0.0729|-0.032286814218079|0.069725491957476|6.4194752152543|125.3239769975|234.22330097087|0.556|0.389|0.23965|18|6|0.002956335483871|0.067922490322581|3277.7900390625|2020-12-27|-0.25891|2016-05-01|0.74778|2020-10-11
2024-04-13 23:54:43|WEEKLY|06435|101218|/equities/bank-qnb-kesaw|JKSE|-79.366956341342|6|7.0600869024027|0.0946|-1|1|0.09459|67|-0.29524|43|-0.2952380952381|43|29.23|-0.20203|0.01073|-0.084307907842308|0.011176441955881|11.106423351249|49.835173052035|48.905109489051|0.545|0.364|0.29636|22|7|0.0039935030864198|0.10581396604938|628|2015-05-10|-0.28995|2017-07-23|1.74138|2021-03-07
2024-04-13 23:54:45|WEEKLY|06436|101356|/equities/bri-agroniaga|JKSE|231.60366025872|17|29.531019396093|-0.1976|1|1|-0.1976|268|0.15026|29|0.15026013230414|29|38.05|0.10958|0.4155|0.38774951510738|0.62658917381174|75.39134417072|742.32752191629|188.7323943662|0.632|0.474|0.34739|19|7|0.0043965358592693|0.10877392422192|2856.9099121094|2021-08-01|-0.30303|2021-01-31|0.7218|2016-07-03
2024-04-13 23:54:46|WEEKLY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|5406.6161244163|15|313.15555359015||0|0|-0.0131|5650|-0.13366|10|-0.041666666666667|36|33.52|0.00799|0.06091|0.061966986176671|0.27781742910419|119.22819423418|741.81269701253|5380.9523809524|0.613|0.323|0.19911|31|13|0.0050155745489079|0.069558584995252|6450|2024-03-17|-0.24463|2020-03-22|0.34921|2008-11-30
2024-04-13 23:54:46|WEEKLY|06438|101337|/equities/bank-sinarmas|JKSE|826.78129941374|73|37.739566862086|0.3466|1|2|0.1875|950|-0.26984|36|-0.22699386503067|33|55.64|-0.04643|0.09765|-0.056174865030759|-0.0027582638281317|66.43310615749|90.984313242975|216.40091116173|0.455|0.364|0.25605|11|3|0.0024318421052632|0.076094166666667|1365|2021-08-08|-0.24623|2021-03-14|0.52041|2016-07-24
2024-04-13 23:54:47|WEEKLY|06439|101339|/equities/bank-tab-pensi|JKSE|2519.0605762117|39|80.709844844681|-0.0836|1|1|-0.08364|2520|-0.13169|26|-0.089887640449438|10|38.95|0.36811|0.46551|0.6852237940673|1.1542616142265|1465.4905963358|2254.6802041657|1217.3913043478|0.684|0.421|0.15253|19|9|0.0041983290488432|0.05541057840617|6050|2013-05-12|-0.2342|2020-03-15|0.33494|2016-02-28
2024-04-13 23:54:48|WEEKLY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|1287.5974929024|13|95.720752129287|0.1111|1|1|0.11111|1500|-0.09511|34|-0.09510616579419|34|34.52|-0.01057|0.05624|0.0045530729788296|0.10327442987169|73.148863455312|200.31689638328|186.33540372671|0.619|0.429|0.22949|21|8|0.0023586024423338|0.07457447761194|3890|2018-03-25|-0.29213|2020-03-22|0.38816|2020-06-07
2024-04-13 23:54:49|WEEKLY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1649.9495475514|98|128.31651585047||0|0|0.57993|1235|-0.09508|22|-0.21188630490956|35|34.67|0.00383|0.09719|0.21109207795049|0.36417910053229|138.37335746883|152.91225464|81.788079470199|0.5|0.333|0.27525|6|2|0.0017048852459016|0.086094459016393|5125|2020-02-02|-0.28529|2020-03-22|0.62881|2020-04-12
2024-04-13 23:54:50|WEEKLY|06442|101340|/equities/bank-victoria|JKSE|-102.18830726381|1|5.8961024212715||0|0|0|82|-0.26364|12|-0.26364169059175|12|43.44|-0.07042|0.06711|0.035147810887087|0.20449575766027|64.54647445854|221.00269370827|109.33333333333|0.667|0.389|0.31298|18|7|0.0023972506393862|0.096067762148338|340|2017-06-18|-0.39506|2019-12-15|0.6875|2017-05-07
2024-04-13 23:54:51|WEEKLY|06443|101341|/equities/bank-windu-k-i|JKSE|70.03491959964|39|3.2745919016413|-0.0817|1|2|-0.12195|72|-0.06667|83|-0.066666666666667|83|34.55|-0.0737|0.04711|-0.021194052426029|0.039143114393339|46.46943681117|102.37596046177|72|0.55|0.4|0.26323|20|7|0.0024235665294925|0.092791893004115|356|2017-02-26|-0.37273|2010-01-31|0.82692|2010-03-14
2024-04-13 23:54:51|WEEKLY|06444|101321|/equities/bank-hmp-sauda|JKSE|-630.20175876173|2|26.733919587243|-0.0182|-1|1|-0.01818|560|-0.1129|37|-0.11290322580645|37|50.36|0.13273|0.29722|0.39122285155257|0.64697368841458|287.90288808132|428.63241288158|777.77777777778|0.643|0.429|0.25332|14|6|0.0049063456090652|0.085958838526912|1285.5999755859|2020-04-26|-0.2028|2017-07-09|0.39329|2020-04-19
2024-04-13 23:54:52|WEEKLY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-409.02823477182|7|52.076177450138||0|0|-0.04688|268|1.78599|39|1.7859916710311|39|46.8|0.03067|0.36057|0.26200237939212|0.86847425360946|-107.43964147252|963.02505405535|268.75250372977|0.7|0.4|0.42139|10|3|0.0082212869198312|0.12983485232068|2707.833984375|2021-12-26|-0.40416|2016-01-10|0.90476|2021-08-08
2024-04-13 23:54:54|WEEKLY|06446|101342|/equities/baramulti-suks|JKSE|3582.9213189855|32|107.23420323599|-0.0993|1|1|-0.09927|3720|-0.21809|36|-0.21809016769484|36|22.33|-0.13855|-0.02131|-0.099486968766536|0.025144379880423|21.443778218485|96.673341187666|192.74611398964|0.476|0.333|0.23172|21|8|0.00385842|0.07761548|5800|2022-09-18|-0.32048|2013-04-07|0.34752|2017-03-26
2024-04-13 23:54:55|WEEKLY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|-1346.4148106183|7|125.92444318549|-0.0308|-1|1|-0.03077|1005|-0.31266|11|-0.31266003659811|11|29.79|0.1045|0.33166|0.49207258272275|0.71502665368418|18518.189713228|13703.014360095|255.7251908397|0.596|0.385|0.33166|52|20|0.0058044437299035|0.11562426366559|1950|2023-12-10|-0.36765|1998-05-17|0.875|2005-02-20
2024-04-13 23:54:56|WEEKLY|06448|102974|/equities/batavia-prospe|JKSE|-446.68198347429|7|52.020845326521||0|0|-0.23602|398|-0.27442|29|-0.27442346929242|29|24.75|0.12778|0.24841|0.3307780958538|0.43936366718433|1236.7881736785|851.9134816594|310.9375|0.6|0.4|0.11177|20|4|0.004417125748503|0.06258630738523|1130|2022-02-06|-0.36031|2018-03-25|0.44611|2018-03-04
2024-04-13 23:54:56|WEEKLY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|10325.868315978|3|119.73950520651|0|1|1|0|10600|1.01946|59|1.0194589752887|59|29.43|0.8529|1.01229|2.2122491876786|2.2122491876786|2314.3437225429|2314.3437225429|2038.4615384615|0.429|0.429|0.1454|7|2|0.016487788461538|0.028446105769231|11500|2022-10-02|-0.27778|2015-01-04|0.5|2014-12-28
2024-04-13 23:54:57|WEEKLY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|-88.521333055246|59|10.840444351749|0.487|-1|1|0.48696|59|-0.34748|5|-0.34748246318472|5|39.67|-0.09789|0.15984|-0.41022355245414|-0.34748246318472|34.39041408|65.252|65.710338437752|0.333|0.167|0.54461|6|2|0.0035725|0.16737172297297|403.13198852539|2021-12-19|-0.29412|2023-02-05|0.55556|2021-11-21
2024-04-13 23:54:58|WEEKLY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|153.01707983671|16|33.021568074708|-0.0701|1|2|-0.13636|171|2.86667|48|2.8666666666667|48|39.2|0.48971|0.75436|0.73307761155862|1.2814345991561|171.30656271794|269.1975654|85.5|0.6|0.4|0.44949|5|3|0.004878672985782|0.14791004739336|2050|2021-11-14|-0.29909|2021-12-12|0.68947|2021-10-03
2024-04-13 23:54:59|WEEKLY|06452|101344|/equities/bayan-resource|JKSE|-21104.282056725|71|693.09401890831||0|0|-0.66004|18800|-0.22165|82|-0.22164948453608|82|38.67|0.698|1.07024|1.3642822611529|1.877527995018|2857.4471283009|1973.1569052903|354.71698113207|0.556|0.389|0.153|18|7|0.0055332898172324|0.058736592689295|97500|2022-11-27|-0.87616|2022-12-04|0.68571|2009-04-19
2024-04-13 23:55:00|WEEKLY|06453|101219|/equities/bayu-buana-tbk|JKSE|1196.7904388035|43|84.71286835895|0.25|1|1|0.25|1300|-0.10053|11|-0.23481781376518|70|37.33|0.19933|0.29002|0.34908394087994|0.87871842922008|126.06343599609|709.36713136199|2407.4074074074|0.5|0.278|0.21276|18|6|0.0070967086834734|0.09967556022409|2800|2018-07-08|-0.41853|2019-11-24|0.41667|2023-07-09
2024-04-13 23:55:00|WEEKLY|06454|101345|/equities/bekasi-asri-pe|JKSE|-69.150544908663|57|6.3835149695544|0.375|-1|1|0.375|50|0.26984|76|0.26984126984127|76|37.88|-0.16805|0.16854|0.146523513935|0.29845315889099|-11.763904139688|294.82225123248|52.631578947368|0.563|0.313|0.23859|16|5|0.003418081570997|0.10365386706949|405|2012-06-17|-0.36154|2012-03-18|1.27273|2010-05-23
2024-04-13 23:55:01|WEEKLY|06455|101346|/equities/bekasi-fajar-i|JKSE|-146.98488208455|25|6.9949606948497||0|0|0.11268|126|-0.10127|23|-0.10126582278481|23|29.7|-0.0758|-0.00725|-0.018062648242927|-0.088371084267873|59.612973129337|50.941526757778|30.361445783133|0.55|0.3|0.30552|20|10|0.00033334951456311|0.098339368932039|1050|2013-05-05|-0.22581|2020-04-26|0.39437|2015-10-11
2024-04-13 23:55:03|WEEKLY|06456|101220|/equities/bentoel-int-in|JKSE|-343.02552398239|45|30.200202327721|0.199|-1|1|0.19895|306|0.10196|5|0.10196395111511|5|32.08|0.34103|0.63177|0.59700946971215|1.0172902162662|386.51839721253|1467.1596937393|2781.8181818182|0.632|0.395|0.29111|38|13|0.0093117102137767|0.094801219319082|1280|2010-10-03|-0.77778|1995-06-18|4.44444|2000-01-23
2024-04-13 23:55:04|WEEKLY|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|-53.587245614494|78|1.1957485381647|0.9275|-1|1|0.92754|50|2.77049|55|2.7704918032787|55|33.5|-0.65642|-0.52893|2.7704918032787|2.7704918032787|377.049|377.049|138.88888888889|0.5|0.5|1.01364|2|2|0.024069930555556|0.16243659722222|1490|2022-02-13|-0.47134|2023-06-18|2.27778|2021-03-21
2024-04-13 23:55:04|WEEKLY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|345.02621447555|96|18.081551758839||0|0|-0.01622|364|0.45985|26|0.20175438596491|64|50.33|0.17387|0.19499|0.33080420028173|0.20175438596491|175.43747375|120.175|72.8|0.667|0.333|0.24468|3|2|0.0006710162601626|0.070695406504065|940|2019-07-21|-0.2896|2021-12-19|0.61|2019-07-21
2024-04-13 23:55:05|WEEKLY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|-36.410000000177|259|2.4700000000591|||0|0.8125|24|||0.20175438596491|64|0|0|0|0|0|100|100|18.75|0|0|0|0|0|-0.004731511627907|0.0040597286821705|84|2019-04-07|-0.60938|2019-04-07|0|2019-07-21
2024-04-13 23:55:05|WEEKLY|06460|101349|/equities/berlina-tbk|JKSE|-1084.3041382876|60|78.708353116406||0|0|0.17526|800|-0.13004|21|-0.13004484304933|21|38.17|0.16857|0.19715|0.0046908817692994|0.013850804006519|95.816719052878|106.38118835129|800|0.556|0.389|0.17609|18|9|0.0041149463806971|0.06347745308311|1860|2018-03-11|-0.1623|2024-04-07|0.46237|2009-06-14
2024-04-13 23:55:07|WEEKLY|06461|101350|/equities/betonjaya-manu|JKSE|350.50972320412|77|39.363023310211|0.0143|1|2|-0.02326|420|0.77|90|0.77|90|34.8|-0.07789|0.10542|-0.051131212490904|0.075678194604892|29.304479898587|110.99672863689|494.11764705882|0.44|0.28|0.29218|25|7|0.0057994397463002|0.097668710359408|550|2021-09-12|-0.36|2007-08-19|0.7037|2008-06-29
2024-04-13 23:55:08|WEEKLY|06462|101351|/equities/bfi-finance-in|JKSE|1073.5464202727|7|82.436073918177|-0.0602|1|1|-0.06015|1250|1.81469|94|1.8146891182207|94|36.14|0.19775|0.29438|0.48250355151483|0.7217013351641|3115.4631411504|2302.4957996706|263.15789473684|0.571|0.333|0.19799|21|8|0.0050201960784314|0.071261529411765|3800|2011-08-07|-0.90962|2012-04-01|0.6|2010-10-03
2024-04-13 23:55:09|WEEKLY|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|-50.000000498517|191|1.6617225879026E-7|||0|0.59016|50|||1.8146891182207|94|0|0|0|0|0|100|100|40.983606557377|0|0|0|0|0|-0.0037721578947368|0.0069732105263158|142|2019-09-29|-0.40164|2019-09-29|0|2010-10-03
2024-04-13 23:55:09|WEEKLY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|-477.94389289361|14|29.897892794424||0|0|-0.00952|424|-0.22423|9|-0.22422695458475|9|45|-0.03523|0.11295|0.30400620216641|0.30400620216641|142.13968248|142.13968248|168.25396825397|0.5|0.5|0.16037|4|0|0.0038486010362694|0.057701139896373|1090|2022-09-04|-0.28205|2024-01-07|0.18254|2020-04-26
2024-04-13 23:55:10|WEEKLY|06465|101352|/equities/bhuwanatala-i|JKSE|-36.420024232643|2|2.4733414108809||0|0|0.35135|24|-0.37288|193|-0.3728813559322|193|34.62|-0.10933|-0.06533|-0.091436953741955|-0.05067625366673|11.450264444491|44.704405076753|48|0.81|0.571|0.15174|21|12|3.9134615384616E-5|0.078562129120879|143|2012-12-02|-0.35135|2024-04-07|0.27059|2012-11-04
2024-04-13 23:55:11|WEEKLY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|-82.818736111108|35|6.3564116986723|-0.0469|-1|1|-0.04688|67|-0.20988|9|-0.20987654320988|9|53.25|-0.20831|-0.10477|-0.20987654320988|-0.20987654320988|79.012|79.012|39.411764705882|0.25|0.25|0.55552|4|2|0.0034676518218623|0.16593562753036|930|2019-08-04|-0.4152|2019-08-18|1.05882|2019-07-14
2024-04-13 23:55:12|WEEKLY|06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|-59.589898087007|94|8.6966326956689||0|0|0.76429|33|-0.30265|51|-0.30265442043397|51|87|-0.11188|0.04512|-0.2652512608499|-0.2652512608499|53.84588025|53.84588025|2.5190839694656|0.5|0.5|0.39679|4|1|-0.0045622222222222|0.13502580498866|2170|2015-12-27|-0.367|2016-05-29|0.97297|2021-06-27
2024-04-13 23:55:13|WEEKLY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|266.85997313561|30|48.142008059316|-0.1131|1|1|-0.11312|392|0.38611|62|1.8125|31|21.87|-0.1225|0.06959|-0.06030456142781|0.17032303211576|-4.0104990875822|111.21060371299|145.18518518518|0.565|0.348|0.50066|23|9|0.010365695488722|0.16411577067669|1215|2022-06-19|-0.42029|2017-04-02|1.25926|2019-11-10
2024-04-13 23:55:14|WEEKLY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-1117.6948984333|87|89.23163281109||0|0|0.32692|875|-0.13483|76|0.68200687504418|109|47|0.1163|0.17731|0.27358770718501|0.68200687504418|145.52245917|168.201|247.17514124294|0.333|0.167|0.13462|6|1|0.0031189402173913|0.046282826086957|1670|2020-06-07|-0.21525|2024-04-07|0.29101|2019-12-01
2024-04-13 23:55:14|WEEKLY|06470|101353|/equities/bisi-internati|JKSE|1681.658763575|6|117.25237092751|0.1536|1|2|0.12104|1945|-0.2305|29|0.28590208600991|21|33.78|-0.05046|0.07234|0.098548928770306|0.18919282580429|184.78951882689|245.62210269277|79.387755102041|0.522|0.304|0.24789|23|8|0.0014258439897698|0.078206176470588|2750|2010-09-26|-0.34872|2009-03-22|0.52201|2015-01-18
2024-04-13 23:55:16|WEEKLY|06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE|-51.435567818053|73|0.47852260601767|||0|0.80315|50|||0.28590208600991|21|0|0|0|0|0|100|100|19.685039370079|0|0|0|0|0|-0.0024441666666667|0.13079194444444|935|2019-07-14|-0.64211|2019-07-21|0.8189|2019-05-19
2024-04-13 23:55:17|WEEKLY|06472|943663|/equities/blue-bird|JKSE|-2035.041964575|17|96.686330435256|0.0303|-1|1|0.0303|1760|-0.36508|10|-0.0099775781537191|35|29.38|-0.03839|0.04716|-0.0019498684424966|-0.053274348041349|69.165520062501|66.599765542871|23.388704318937|0.688|0.375|0.26346|16|7|-0.00093218106995885|0.085805144032922|12500|2015-01-18|-0.3025|2020-03-22|0.35681|2019-12-15
2024-04-13 23:55:17|WEEKLY|06473|1062863|/equities/borneo-olah-sarana|JKSE|-51.173620108058|50|0.39120670268615|0.1803|-1|1|0.18033|50|-0.3485|7|-0.34849926076964|7|32.63|-0.26744|-0.13263|-0.36382164490461|-0.21643521683645|1.7434740270193|46.608684736285|8.3333333333333|0.75|0.375|0.54109|8|5|0.00026093548387097|0.14780625806452|2850|2018-09-02|-0.41176|2019-11-10|1.91667|2018-02-25
2024-04-13 23:55:18|WEEKLY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|-19.427455276752|70|1.4831844690258|0.4643|-1|1|0.46429|15|0.80804|47|-0.34849926076964|7|31.25|0.31426|0.40951|0.80803571428571|0|180.804|100|15|0.25|0|0.36069|4|2|-0.0050334536082474|0.11698072164948|342|2021-08-15|-0.40179|2021-08-29|0.58519|2021-07-18
2024-04-13 23:55:19|WEEKLY|06475|101221|/equities/buana-finance|JKSE|-768.25102222289|12|72.725306666867|0.0164|-1|1|0.01639|600|0.38009|84|0.38009049773756|84|30.95|0.08913|0.15993|0.17427639724799|0.20003737030612|271.23913136708|295.89615823261|183.48623853211|0.55|0.5|0.2578|20|7|0.0040709841269841|0.088146825396825|2500|2014-12-21|-0.49333|2015-01-11|0.5|2014-07-27
2024-04-13 23:55:20|WEEKLY|06476|101357|/equities/buana-listya-t|JKSE|93.38291198563|12|26.163918811433|0.046|1|2|-0.15441|115|-0.02256|35|-0.28494623655914|12|58|0.17898|0.35536|0.29670976086648|0.40313181148112|213.29683647262|218.21987689538|8.5565476190476|0.444|0.333|0.38621|9|3|-0.0010738649155722|0.11303711069418|1392|2011-06-05|-0.50909|2015-03-22|0.51852|2015-10-11
2024-04-13 23:55:21|WEEKLY|06477|101358|/equities/budi-starch--|JKSE|223.73401683572|42|19.837131369194||0|0|0.17647|280|-0.20202|36|-0.096005095286253|45|82.56|0.20303|0.2673|0.091033400377564|-0.096005095286253|127.30516195494|90.399|224|0.444|0.111|0.26839|9|3|0.002120931122449|0.080211696428571|345|2011-08-07|-0.13333|2013-12-22|0.464|2021-05-09
2024-04-13 23:55:22|WEEKLY|06478|955767|/equities/bukaka-teknik-utama|JKSE|-1217.9578056498|8|73.448607525448|-0.0099|-1|1|-0.00985|1025|-0.30435|10|1.1101919826222|113|55.5|0.1174|0.20589|0.4029220782676|1.1101919826222|146.79536735|211.019|108.46560846561|0.25|0.125|0.26784|8|2|0.0019835476718404|0.096251086474501|2060|2019-02-03|-0.32143|2020-03-01|0.31081|2023-08-20
2024-04-13 23:55:22|WEEKLY|06479|1175886|/equities/bukalapak.com-pt|JKSE|-186.62163391385|139|13.71284115674|||0|0.86226|146|||1.1101919826222|113|0|0|0|0|0|100|100|13.77358490566|0|0|0|0|0|-0.011860217391304|0.1038868115942|1325|2021-08-15|-0.28796|2022-05-15|0.16883|2022-04-03
2024-04-13 23:55:23|WEEKLY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|2550.8281227159|5|130.25156318522|0.0582|1|2|0.01034|2930|-0.29843|2|-0.29842931937173|2|33.22|0.00613|0.09588|0.039943147366191|0.08792837755746|97.380267106777|128.38461139067|26.636363636364|0.478|0.348|0.22666|23|9|0.00092895833333333|0.075201119791667|26000|2011-01-09|-0.79321|2012-10-07|0.22143|2011-10-16
2024-04-13 23:55:25|WEEKLY|06481|101359|/equities/bukit-darmo-pr|JKSE|-65.050050337335|22|5.0166834457783|0.0909|-1|1|0.09091|50|-0.02615|3|-0.026147698517134|3|28.88|-0.21924|-0.04622|-0.17299180409112|-0.17871203132349|4.3269259125519|9.5856850332264|100|0.577|0.423|0.27858|26|10|0.0022728367875648|0.099434404145077|220|2010-06-27|-0.34043|2016-05-15|0.4902|2021-12-19
2024-04-13 23:55:25|WEEKLY|06482|101360|/equities/bukit-uluwatu|JKSE|-65.420590676939|37|4.9984234617503||0|0|-0.64706|56|-0.52113|18|-0.52112676056338|18|39.21|-0.13947|-0.03071|-0.052673614841626|-0.13957780711112|35.919095016188|27.25333440282|37.837837837838|0.643|0.429|0.29653|14|6|0.00078502564102564|0.095706153846154|385|2011-06-26|-0.37037|2023-07-30|0.52941|2023-08-06
2024-04-13 23:55:26|WEEKLY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|82.357544502928|3|19.214151832357|0.0308|1|1|0.03077|134|0.27586|80|0.27586206896552|80|40.8|-0.05431|0.03855|-0.017550750392423|0.053673874411365|89.1126458376|106.08648314|63.207547169811|0.6|0.4|0.41884|5|3|0.0010562621359223|0.13139975728155|212|2020-04-26|-0.29245|2020-04-26|0.5|2023-08-13
2024-04-13 23:55:27|WEEKLY|06484|101361|/equities/bumi-citra-per|JKSE|-61.655419395414|110|3.8851397984713|0.2857|-1|1|0.28571|50|0.03138|15|0.031378422690622|15|40.64|-0.02074|0.17891|0.11329351080463|0.19322909575745|140.61110124405|200.7188405973|28.901734104046|0.643|0.429|0.32093|14|6|0.0024985103244838|0.10419740412979|1405|2016-09-04|-0.54839|2012-12-16|1.24528|2017-01-08
2024-04-13 23:55:27|WEEKLY|06485|101363|/equities/bumi-resources|JKSE|-104.05496664214|56|7.5183222140477||0|0|0.30894|85|0.5565|34|0.55649500403227|34|35.15|0.11808|0.36686|0.57240477612166|0.86051249657903|529.60898604697|761.3611343987|5.5921052631579|0.5|0.35|0.32175|20|4|4.6240105540898E-5|0.11493275725594|3650|2011-05-08|-0.28283|2021-01-31|0.59211|2016-10-23
2024-04-13 23:55:29|WEEKLY|06486|101362|/equities/bumi-r-mineral|JKSE|-187.67865683921|11|13.492095025662||0|0|-0.09589|160|-0.1462|28|-0.14619883040936|28|37.61|-0.03007|0.15127|0.14644828647155|0.19796654227168|114.25115077118|122.97724730844|23.529411764706|0.5|0.389|0.32474|18|7|0.0013866521106259|0.11124735080058|800|2011-06-12|-0.33333|2013-08-25|0.56028|2013-09-22
2024-04-13 23:55:30|WEEKLY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|-1127.2145598972|4|49.904853299071|-0.0156|-1|1|-0.01563|975|-0.05555|46|-0.055549749335312|46|29.81|0.10402|0.19556|0.27297110694248|0.53435544274223|93.426802803611|367.29160295443|1317.5675675676|0.615|0.385|0.24808|26|13|0.0053635604113111|0.083006632390746|2380|2016-08-14|-0.24734|2010-02-28|0.94118|2009-05-24
2024-04-13 23:55:31|WEEKLY|06488|101365|/equities/bumi-teknokult|JKSE|-34.420000003525|239|2.640000001175||0|0|0.73171|22|-0.41429|78|-0.41428571428571|78|28.67|-0.04587|0.18739|0.081147155722362|0.33618949473508|0.98363668391919|18.021208395362|44|0.722|0.5|0.38603|18|9|0.0034883289124668|0.082273328912467|1173|2012-01-29|-0.87629|2012-06-17|0.66304|2013-02-17
2024-04-13 23:55:31|WEEKLY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|-386.75798926256|143|31.820038523894|||0|0.59758|332|||-0.41428571428571|78|0|0|0|0|0|100|100|40.242424242424|0|0|0|0|0|-0.0051952816901408|0.087094014084507|1200|2021-08-01|-0.19149|2022-05-15|0.21818|2021-07-18
2024-04-13 23:55:32|WEEKLY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|119.2878938714|32|17.611563849292|0.601|1|2|0.33607|163|0.43519|118|0.07535277119192|31|45.57|0.01967|0.13479|0.22844844258265|0.15953619504847|206.87878129484|144.147312408|190.6432748538|0.571|0.429|0.3081|7|3|0.0037900285714286|0.097116142857143|330|2021-02-21|-0.20482|2020-03-22|0.5641|2023-09-03
2024-04-13 23:55:33|WEEKLY|06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE|-51.838461689678|92|0.61282056322593|0.8555|-1|1|0.85549|50|||0.07535277119192|31|25|-0.23965|-0.04672|0|0|100|100|23.148148148148|0|0|0.61733|2|1|-0.0016433333333333|0.15675262411348|720|2020-11-22|-0.29008|2021-04-11|0.66667|2021-09-19
2024-04-13 23:55:34|WEEKLY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|-171.4805532081|9|17.04416596243||0|0|0.05303|125|-0.38889|34|-0.38888888888889|34|34.13|0.04484|0.199|-0.033881244404311|0.14679402743327|37.895414497989|103.96387462357|83.892617449664|0.75|0.5|0.42385|8|6|0.0042368683274021|0.13078412811388|444|2019-03-31|-0.52734|2019-04-07|1.06329|2019-03-24
2024-04-13 23:55:35|WEEKLY|06493|1056519|/equities/campina-ice-cream|JKSE|319.20626512937|2|29.26457829021|0.0876|1|1|0.08763|422|0.16418|181|0.16417910447761|181|64.8|0.14541|0.25063|0.16417910447761|0.16417910447761|116.418|116.418|44.188481675393|0.2|0.2|0.21429|5|2|-8.4646153846152E-5|0.099237261538461|1855|2017-12-31|-0.26207|2020-03-01|0.53846|2018-05-27
2024-04-13 23:55:35|WEEKLY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|-694.8728784702|3|59.957626156733|0.0094|-1|1|0.00943|525|-0.21481|11|-0.21481481481481|11|48.88|0.14007|0.31848|0.3607693023841|0.62717344383103|336.72441718622|536.66168099261|656.25|0.75|0.5|0.19069|8|5|0.0063352417302799|0.062124147582697|915|2022-08-21|-0.2139|2020-07-26|0.59524|2018-01-21
2024-04-13 23:55:36|WEEKLY|06495|101367|/equities/capitalinc-inv|JKSE|-50.000000068692|186|2.2897272182793E-8|0|-1|1|0|50|-0.07407|2|-0.074074074074074|2|30.8|-0.03996|0.14585|0.13082020758519|0.21507165123407|103.38058157467|130.23340796245|55.555555555555|0.5|0.4|0.40442|10|5|0.0034209736308316|0.083429797160243|421|2010-10-31|-0.35|2015-05-10|1.40244|2010-10-03
2024-04-13 23:55:38|WEEKLY|06496|101368|/equities/capitol-nusant|JKSE|-45.388675137014|28|5.1295583790046|0.641|-1|1|0.64103|28|-0.25191|18|-0.2519147653643|18|39.8|-0.02526|0.40407|0.51410917979464|0.51410917979464|345.55265978987|345.55265978987|11.570247933884|0.4|0.4|0.39613|10|1|0.0032805882352941|0.17398247058824|2180|2017-01-01|-0.38697|2017-01-15|1.79646|2021-01-24
2024-04-13 23:55:38|WEEKLY|06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE|-50.000094278348|160|0.059065701126506|||0|0.66443|50|||-0.2519147653643|18|0|0|0|0|0|100|100|33.557046979866|0|0|0|0|0|-0.0057796226415094|0.033500754716981|270|2019-04-21|-0.35593|2019-04-28|0.18792|2019-04-21
2024-04-13 23:55:39|WEEKLY|06498|101369|/equities/cardig-aero-se|JKSE|764.75246854558|41|116.74917715147|1.5644|1|1|1.56438|1195|-0.10952|75|0.42253381166276|43|52.91|0.02818|0.11485|0.18547331028766|0.44307764829875|219.70209173722|255.13853423545|298.75|0.636|0.273|0.2367|11|5|0.0034919453376206|0.081101688102894|1350|2015-03-22|-0.29302|2020-05-17|0.31765|2012-04-08
2024-04-13 23:55:40|WEEKLY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|-143.21975387957|2|17.906584626523||0|0|-0.09524|92|-0.17351|22|-0.17350537172633|22|50.5|0.16382|0.26359|0.14290561683196|-0.046752685863166|135.8747576424|89.26092|22.00956937799|0.75|0.5|0.55317|4|2|-0.0029544827586207|0.15150231527094|645|2020-08-30|-0.25455|2023-01-29|0.37234|2023-10-29
2024-04-13 23:55:40|WEEKLY|06500|101370|/equities/catur-sentosa|JKSE|-661.90288062967|35|31.960432866622|0.0085|-1|1|0.00855|580|-0.23148|15|0.14179665722862|45|52.21|0.19252|0.24849|0.30978497819876|0.54823028832014|345.33296755772|469.17034544508|471.54471544716|0.571|0.357|0.23823|14|8|0.0035525882352941|0.081732522875817|970|2022-09-11|-0.16667|2019-05-05|0.4|2011-05-15
2024-04-13 23:55:42|WEEKLY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|950.93106609492|32|70.056170241034|0.0703|1|2|-0.00469|1060|-0.14516|68|-0.14678899082569|25|34|-0.20707|-0.15399|-0.14597514057413|-0.14678899082569|72.93580364|85.321|129.26829268293|0.667|0.333|0.25883|3|2|0.0029897744360902|0.071343759398496|1200|2022-04-10|-0.16744|2022-09-18|0.12105|2023-09-03
2024-04-13 23:55:43|WEEKLY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|94.580414460446|32|7.8132620720309|-0.0982|1|1|-0.09821|101|-0.26712|38|-0.26712328767123|38|46.45|-0.14591|0.02274|0.1130648625333|0.07897229379995|168.62055417764|121.04369576163|58.045977011494|0.545|0.364|0.30405|11|4|0.0018542988929889|0.10328536900369|660|2013-04-07|-0.36201|2011-09-25|0.60345|2011-09-18
2024-04-13 23:55:43|WEEKLY|06503|101371|/equities/central-protei|JKSE|-59.969553794961|23|2.8231845983202|0.0741|-1|1|0.07407|50|-0.01778|9|-0.017776742697144|9|41.71|-0.03013|0.20445|0.14146805682483|0.25402999714472|223.87883783731|410.72497083066|100|0.714|0.5|0.14517|14|5|0.0014521617161716|0.045925594059406|140|2009-05-17|-0.21176|2015-04-26|0.8|2021-11-21
2024-04-13 23:55:44|WEEKLY|06504|101372|/equities/centrin-online|JKSE|-53.35764410732|119|6.9525480357733||0|0|0.84956|34|1.89744|79|1.8974358974359|79|31.94|0.0358|0.41472|0.71002034993926|0.96046315832017|405.49166880596|441.58867245259|94.444444444444|0.471|0.353|0.34916|17|4|0.0075990620272315|0.12603711043873|478|2021-08-08|-0.5|2011-12-11|1.85185|2013-02-03
2024-04-13 23:55:45|WEEKLY|06505|101374|/equities/champion-pasif|JKSE|-465.3792848902|56|14.577989753636||0|0|-0.06132|450|0.35063|133|0.35062720035664|133|51.14|-0.09813|0.13303|0.093627885606303|0.25924653156208|50.957381654846|393.36953601958|592.10526315789|0.643|0.5|0.26328|14|2|0.0043568741893645|0.077608378728923|840|2016-07-17|-0.3363|2016-10-02|1.17742|2016-07-03
2024-04-13 23:55:46|WEEKLY|06506|101375|/equities/chandra-asri-p|JKSE|3697.7451685733|1|913.25161047557||0|0|0|7100|0.53474|17|0.53474007347164|17|24.77|0.06132|0.19022|0.38616033953811|0.52579163740041|1688.3220544935|1842.046483599|4580.6451612903|0.484|0.355|0.20936|31|7|0.0073671223958333|0.0750207421875|7100|2024-04-07|-0.37817|2024-01-14|0.61512|2023-12-10
2024-04-13 23:55:47|WEEKLY|06507|1084856|/equities/charnic-capital|JKSE|188.08663520062|29|28.716608495832||0|0|0.08|270|-0.7907|26|0.22854057605073|91|55|0.00931|0.21407|-0.28107854918394|0.22854057605073|25.7133422|122.854|103.0534351145|0.4|0.2|0.43742|5|1|0.0035772277227723|0.14923429042904|890|2022-02-20|-0.28409|2022-11-20|0.54|2021-08-01
2024-04-13 23:55:48|WEEKLY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|-5303.1161130074|11|247.2199804017||0|0|-0.17222|5275|-0.16279|29|-0.16279069767442|29|48.25|1.00458|1.22013|0.15395764808282|0.28594055939957|207.66592285418|266.69588704697|6063.2183908046|0.563|0.313|0.2452|16|7|0.0072630818414322|0.084438925831202|8825|2019-01-20|-0.27711|2013-08-25|0.47222|2009-08-02
2024-04-13 23:55:48|WEEKLY|06509|102979|/equities/chitose-intern|JKSE|-208.17105638931|16|27.393341782498||0|0|0.12025|139|-0.28829|17|-0.28828828828829|17|40.75|-0.10801|-0.05691|-0.096308392247284|-0.19675610988497|40.516755036831|39.951472115896|38.292011019284|0.667|0.333|0.17685|12|6|-0.0010539880952381|0.066671865079365|400|2014-10-12|-0.23958|2024-02-18|0.30612|2024-02-11
2024-04-13 23:55:49|WEEKLY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|-733.40372359705|17|16.134574532351|0|-1|1|0|685|-0.05517|158|-0.055172413793103|158|48.25|-0.05375|-0.01635|-0.086329193251983|-0.12352917704356|68.725877984176|67.031979853284|44.771241830065|0.5|0.375|0.16864|8|5|-0.0013736815920398|0.057106567164179|1800|2016-08-07|-0.16352|2020-03-15|0.144|2020-11-22
2024-04-13 23:55:51|WEEKLY|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-3299.3306365106|15|144.77687883686||0|0|0.14627|2860|0.04634|9|0.046339285007452|9|27.75|1.60827|3.06348|5.2739587598373|5.2739587598373|1203.45632172|1203.45632172|1451.7766497462|0.5|0.5|0.26868|4|0|0.02578272|0.1246244|4580|2022-04-24|-0.16923|2020-11-22|0.38211|2020-10-04
2024-04-13 23:55:51|WEEKLY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|1061.4518480936|82|83.564445571918||0|0|0.12963|1220|-0.30636|11|0.14569536423841|60|36.16|-0.02386|0.05716|-0.047441272740498|-0.035020312760866|62.071085071142|84.100624569108|420.68965517241|0.368|0.158|0.30703|19|7|0.003975|0.093716966145833|1745|2016-08-28|-0.24719|2013-08-25|0.34868|2020-04-12
2024-04-13 23:55:52|WEEKLY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|-532.67014392649|54|37.244844974138|0.1778|-1|1|0.17778|444|-0.21168|5|-0.21167883211679|5|27.83|-0.40623|-0.31867|-0.23511956130674|-0.21167883211679|44.55717688708|78.832|168.18181818182|0.5|0.167|0.43454|6|4|0.0051779090909091|0.10894936363636|910|2022-06-05|-0.1875|2020-09-13|0.42424|2020-01-19
2024-04-13 23:55:53|WEEKLY|06514|1059849|/equities/cita-mineral|JKSE|1699.7228920775|12|284.5375653535|-0.2077|1|1|-0.20775|2250|1.87895|251|1.8789454018635|251|63.8|-0.16081|0.04222|1.7587937664331|1.7587937664331|1929.240616863|1929.240616863|714.28571428571|0.6|0.6|0.32435|5|1|0.0089677878787879|0.10190009090909|4800|2023-01-01|-0.22973|2018-03-04|0.9359|2014-01-12
2024-04-13 23:55:54|WEEKLY|06515|101381|/equities/citatah-indust|JKSE|-19.543622249604|73|1.4966002066538|0.68|-1|1|0.68|16|-0.04148|35|-0.041484466750485|35|69.1|-0.14217|-0.01629|-0.16312785544204|-0.025015544345254|38.15351361049|90.295625527738|32|0.4|0.3|0.28701|10|3|0.00025868938401049|0.089806539973787|170|2018-10-07|-0.36585|2023-12-10|0.57746|2017-12-03
2024-04-13 23:55:55|WEEKLY|06516|101382|/equities/citra-marga-n|JKSE|-1718.6492824667|36|80.32051405597||0|0|0.04532|1580|0.09506|42|0.095057034220532|42|33.68|-0.15449|-0.01844|0.0017283017529538|0.053303420210085|84.269562093479|104.63922485777|185.88235294118|0.273|0.182|0.25604|22|4|0.0027333634020619|0.077659149484536|2946|2014-08-24|-0.216|2020-06-14|0.6182|2016-01-03
2024-04-13 23:55:56|WEEKLY|06517|1118028|/equities/citra-putra|JKSE|254.20406045242|4|23.931979849192|1.8516|1|2|1.01117|360|0.69138|53|-0.40816326530612|9|50.4|-1.58325|-0.80399|0.43138964918596|0.30139481860652|201.30139168142|119.0160648|117.64705882353|0.6|0.4|0.41725|5|2|0.0093060784313726|0.1258748627451|5575|2019-10-27|-0.20732|2023-05-14|2.02288|2019-01-27
2024-04-13 23:55:57|WEEKLY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|1069.5249991071|1|183.49166696428||0|0|0|1900|-0.30225|8|-0.30224797146774|8|21.38|-0.16955|0.07959|-0.0062554420729118|-0.074201571874083|82.253763441503|67.127794122542|61.290322580645|0.462|0.308|0.2097|13|2|0.0038476978417266|0.099454316546763|8100|2014-02-02|-0.29012|2014-02-09|0.8|2014-02-02
2024-04-13 23:55:57|WEEKLY|06519|101526|/equities/nirvana-develo|JKSE|-146.48003821273|156|2.68314577868|-0.0769|-1|1|-0.07692|140|0.81408|166|0.81407624217039|166|54.75|0.05697|0.13736|0.088893578658588|0.088893578658588|109.05506689205|109.05506689205|58.333333333333|0.5|0.5|0.22672|8|3|-0.00012453625632378|0.069403979763912|335|2012-09-23|-0.17391|2015-08-23|0.29032|2017-12-31
2024-04-13 23:55:58|WEEKLY|06520|101383|/equities/clipan-finance|JKSE|467.05328581585|50|30.10911153413|0.3727|1|2|0.29353|520|-0.25625|20|-0.025862068965517|73|42.59|0.02015|0.07063|0.070058134627274|0.20417196771299|71.341434612181|123.17891853139|327.04402515723|0.647|0.353|0.22696|17|11|0.0026346183699871|0.073528124191462|828|2011-08-07|-0.23506|2011-09-25|0.28205|2022-06-12
2024-04-13 23:56:00|WEEKLY|06521|101384|/equities/colorpak-indon|JKSE|952.69713941373|47|20.767620195423|0.005|1|1|0.005|1005|-0.03627|38|0.37857142857143|120|45.33|0.13309|0.31283|0.41921758729948|0.51031499076974|370.43337892487|384.37464738554|61.280487804878|0.4|0.333|0.239|15|5|0.0015907713498623|0.075962217630854|2800|2011-07-24|-0.60317|2010-03-21|0.4|2011-06-26
2024-04-13 23:56:00|WEEKLY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|-537.84367316544|36|59.776012579201||0|0|0.24906|398|-0.26785|16|-0.30432673383423|27|53.5|0.06061|0.20328|-0.28608954812045|-0.30432673383423|50.93347905|69.567|211.33117194839|0.5|0.25|0.36026|4|2|0.0049929718875502|0.11243441767068|915|2022-03-06|-0.20902|2020-03-15|0.31968|2019-08-25
2024-04-13 23:56:01|WEEKLY|06523|1096524|/equities/cottonindo-ariesta|JKSE|-83.969590420585|46|7.0625994249819|0.0313|-1|1|0.03125|62|0.13945|2|0.1394541432423|2|52.5|0.23307|0.49704|0.1394541432423|0.1394541432423|113.945|113.945|21.830985915493|0.5|0.5|0.2681|2|1|-0.0038920666666667|0.14778633333333|785|2018-12-16|-0.35784|2019-01-13|0.68|2020-10-04
2024-04-13 23:56:02|WEEKLY|06524|101385|/equities/cowell-develop|JKSE|-52.691321982611|94|0.89710732753699|0.8821|-1|1|0.88208|50|-0.34264|3|-0.34263565891473|3|37.57|0.10414|0.20439|0.31883861780026|0.31883861780026|266.558384875|266.558384875|22.62443438914|0.5|0.5|0.26279|14|6|0.00065964458804523|0.078063360258481|1340|2017-03-12|-0.72222|2019-11-24|0.51584|2007-12-30
2024-04-13 23:56:02|WEEKLY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|-232.49651037375|102|14.007173379737||0|0|0.794|206|-0.46648|4|-0.46648089675067|4|9.83|-0.6807|-0.38677|-0.21251007779903|-0.21251007779903|44.614505688293|44.614505688293|53.926701570681|0.5|0.5|0.5617|6|1|0.00614725|0.1758466875|2800|2022-04-03|-0.29707|2022-04-10|0.66667|2021-11-21
2024-04-13 23:56:04|WEEKLY|06526|1155552|/equities/dana-brata-luhur|JKSE|-858.13037125674|47|32.240862193849|-0.0132|-1|1|-0.01325|765|-0.4058|43|0.2|60|42|0.06305|0.1222|-0.10289855072464|0.2|71.304|120|42.618384401114|0.5|0.25|0.37847|4|3|0.00022654205607477|0.099202476635514|1930|2019-12-22|-0.28929|2020-11-08|0.94724|2021-09-19
2024-04-13 23:56:04|WEEKLY|06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|708.12570407302|1|207.29143197566||0|0|0|1455|-0.01794|2|-0.017936271936892|2|16.14|0.08305|0.38973|0.60459760022133|0.96426124838028|397.50816735844|3220.6741280634|2645.4545454545|0.517|0.379|0.26002|29|4|0.014601217948718|0.080361773504273|2410|2021-08-15|-0.5|2001-10-14|1.17021|2001-08-05
2024-04-13 23:56:05|WEEKLY|06528|101386|/equities/darma-henwa-tb|JKSE|-79.420835161673|11|6.7752629442864|-0.1228|-1|1|-0.12281|64|0.05556|32|0.055555555555556|32|61.08|0.07383|0.17188|0.059761738974437|0.035069524019789|148.17649719945|115.81125889128|32.1608040201|0.667|0.5|0.25241|12|7|-0.00019947510094213|0.051235921938089|226|2009-06-14|-0.25843|2017-02-19|0.38462|2017-01-22
2024-04-13 23:56:06|WEEKLY|06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|-215.11183361583|9|62.870611205278||0|0|0.93333|22|5.54439|36|5.5443854800132|36|37|0.66158|1.17528|1.6713805258581|2.5770707887871|343.1836231904|399.05072464|6.9620253164557|0.5|0.333|0.31658|6|2|-0.0017209130434783|0.14126839130435|685|2023-12-03|-0.63333|2023-12-31|0.60784|2020-10-11
2024-04-13 23:56:07|WEEKLY|06530|101387|/equities/darya-varia-la|JKSE|-1614.8577507834|100|74.786592711527||0|0|0.39627|1455|0.03879|154|0.038793103448276|154|65.7|0.07115|0.12261|0.19342639495633|0.31698923473124|255.48710949794|283.53025236499|277.14285714286|0.8|0.5|0.2178|10|7|0.0023100396825397|0.056707182539683|4175|2013-06-09|-0.26752|2013-06-09|0.38095|2009-03-08
2024-04-13 23:56:08|WEEKLY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|-41912.373316392|10|2208.291105464|0.0278|-1|1|0.02778|35000|-0.00254|10|-0.0025368456250364|10|24.33|-0.78743|-0.24606|1.1957505970372|1.6174501719164|506.05708913069|543.76735521484|4294.4785276074|0.667|0.5|0.35577|6|3|0.039573419354839|0.080857419354839|60300|2021-06-20|-0.25233|2023-12-03|2.0184|2021-01-17
2024-04-13 23:56:09|WEEKLY|06532|101224|/equities/delta-jakarta|JKSE|-3548.3109185521|45|90.349553208161|0.1051|-1|1|0.10512|3320|-0.06861|10|-0.068609306574218|10|24.27|-0.05327|0.10661|0.032149629844736|0.087848284443639|5.4633887590126|9.4835905900029|15.809523809524|0.731|0.462|0.12965|26|9|0.0023092592592593|0.034332562962963|95000|2010-06-06|-0.97889|2010-08-29|0.33333|2009-04-05
2024-04-13 23:56:10|WEEKLY|06533|101388|/equities/delta-dunia-ma|JKSE|314.36269303765|1|38.262072879835||-1|0|0|434|-0.12435|24|0.015789473684211|15|40.74|0.52748|0.83753|0.90767662791601|1.4606615426921|2314.4682580092|2433.560470454|91.754756871036|0.684|0.421|0.37479|19|8|0.0039130620155039|0.12188020671835|2142|2009-08-30|-0.29818|2023-10-22|0.69565|2009-06-14
2024-04-13 23:56:10|WEEKLY|06534|101225|/equities/destinasi-tirt|JKSE|-272.96760124763|22|25.322533749211|0.3355|-1|1|0.33553|202|-0.04298|41|-0.042980160667104|41|22.55|-0.01013|0.17667|0.22165507036569|0.41388585884954|117.92558932125|201.26951509682|202|0.545|0.318|0.33449|22|7|0.0079166150870406|0.11457998065764|1930|2018-12-02|-0.38095|2010-07-11|0.99013|2021-06-06
2024-04-13 23:56:11|WEEKLY|06535|1097838|/equities/dewata-freight|JKSE|-12.878770466779|140|2.9636311400338|0.9394|-1|1|0.93939|6|-0.36164|32|-0.3616417984023|32|21.5|-0.49354|-0.28498|-0.24078108475136|-0.24078108475136|42.02178094535|42.02178094535|2.3622047244094|0.5|0.5|0.55869|6|3|-0.0038485074626866|0.12483324626866|2130|2019-11-17|-0.58612|2019-11-17|1|2024-02-18
2024-04-13 23:56:12|WEEKLY|06536|101389|/equities/dharma-samuder|JKSE|-64.735218046212|50|4.5784060154041||0|0|0.31081|51|-0.09756|120|-0.097560975609756|120|25.14|-0.11145|-0.03|0.022973059623676|0.030131163611904|112.49812203617|121.53246645304|102|0.643|0.536|0.17548|28|11|0.0025089774236388|0.09158385126162|242|2016-07-17|-0.28319|2015-05-03|0.99|2014-12-14
2024-04-13 23:56:13|WEEKLY|06537|101390|/equities/dharma-satya-n|JKSE|518.2952202718|4|50.568259909399||0|0|0.07143|675|-0.10526|44|-0.057851239669422|23|29.05|-0.07497|0.01584|-0.021434189981696|0.03794397662631|54.012796493783|102.01319918057|180.48128342246|0.632|0.368|0.20426|19|8|0.0024251531531532|0.071217495495495|968|2015-04-19|-0.16667|2016-01-10|0.4|2016-12-11
2024-04-13 23:56:14|WEEKLY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|226.58708088743|28|46.267339344354|0.4246|1|2|0.36522|314|-0.44068|31|-0.44067796610169|31|46.67|-1.05318|-0.96427|-0.44067796610169|-0.44067796610169|55.932|55.932|116.2962962963|0.333|0.333|0.42326|3|1|0.006762754491018|0.13642275449102|1485|2021-07-11|-0.22727|2021-03-07|1.2037|2021-01-24
2024-04-13 23:56:14|WEEKLY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|-10.838077247992|19|2.1014231743975||0|0|0.85366|6|-0.46686|10|-0.46686412439837|10|49.25|-0.36809|-0.14438|-0.46686412439837|-0.46686412439837|53.314|53.314|3.4682080924856|0.25|0.25|0.50043|4|0|-0.0091931162790698|0.074636325581395|428|2020-04-05|-0.36585|2023-12-10|0.71429|2024-01-28
2024-04-13 23:56:15|WEEKLY|06540|1156578|/equities/diamond-food-indonesia|JKSE|762.47651624395|129|32.781082199988|-0.1492|1|1|-0.14917|770|||-0.46686412439837|10|90|0.32963|0.34618|0|0|100|100|57.037037037037|0|0|0.22803|1|1|-0.0020120183486239|0.048901009174312|1370|2020-02-02|-0.31111|2020-02-02|0.16774|2021-10-17
2024-04-13 23:56:16|WEEKLY|06541|102977|/equities/dian-swastatik|JKSE|116792.11771653|17|12557.436934222|1.281|1|2|0.52416|123000|0.35422|13|0.35421847292175|13|21.76|0.04358|0.27072|0.36404250377323|0.51477885402019|3074.8461021632|2932.0181727538|4392.8571428572|0.64|0.44|0.15311|25|6|0.011250267857143|0.054991428571429|163000|2024-02-04|-0.26796|2011-03-27|0.98214|2009-12-20
2024-04-13 23:56:17|WEEKLY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|-238.71146580359|129|41.737155267864|0.9602|-1|1|0.96024|99|16.17241|69|16.172413793103|69|51.5|8.32911|8.41357|16.172413793103|16.172413793103|1717.241|1717.241|35.106382978723|0.5|0.5|0.5169|2|2|0.0019124242424242|0.15575696969697|3460|2021-08-29|-0.31818|2020-03-01|0.56044|2020-06-14
2024-04-13 23:56:18|WEEKLY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|-36.509981786433|2|3.3366605954777||0|0|0.35294|22|-0.33683|22|-0.33682649926429|22|26.33|-1.24505|-0.51509|-0.060571078643582|-0.047428104858109|37.647041181224|41.830045756916|9.0163934426229|0.667|0.5|0.55659|6|2|0.0016158490566038|0.14741918238994|3970|2021-07-04|-0.35294|2024-04-07|1.53448|2022-06-05
2024-04-13 23:56:19|WEEKLY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|-34.420494839941|156|2.6401649466469|0.9488|-1|1|0.94884|22|0.2915|15|0.29149769582268|15|15.17|-0.21502|-0.03061|-0.074251152088661|-0.074251152088661|72.324|72.324|5.1401869158879|0.333|0.333|0.49992|6|2|-0.0061836178861789|0.095787764227642|860|2021-02-21|-0.35294|2024-04-07|0.625|2020-12-20
2024-04-13 23:56:19|WEEKLY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|-28.481250272546|14|2.8443750817639||0|0|0.25926|20|-0.01509|19|-0.015089604779408|19|75.25|-0.02819|0.08617|-0.15915770561551|-0.15915770561551|68.62557407|68.62557407|2.5477707006369|0.5|0.5|0.40079|4|0|-0.0080474840764331|0.10431149681529|1730|2016-02-14|-0.35294|2023-07-30|0.5|2023-08-27
2024-04-13 23:56:21|WEEKLY|06546|101392|/equities/duta-anggada-r|JKSE|-168.06727985567|1|15.689093285223||1|0|0|110|-0.30112|34|-0.30111788022207|34|63.5|0.02507|0.22591|-0.18413965405209|-0.18413965405209|42.663262303334|42.663262303334|41.509433962264|0.333|0.333|0.2907|12|3|0.0013148031496063|0.10312532808399|1050|2013-06-09|-0.30204|2011-02-27|0.5|2011-12-25
2024-04-13 23:56:22|WEEKLY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|191.23579448171|28|59.256335489937|0.3664|1|1|0.36641|358|1.5|65|1.5|65|71.4|0.34624|0.39716|1.5|1.5|250|250|190.42553191489|0.2|0.2|0.18673|5|2|0.0054388541666667|0.10886559895833|715|2020-10-25|-0.31613|2019-08-04|0.52288|2020-04-05
2024-04-13 23:56:22|WEEKLY|06548|101393|/equities/duta-pertiwi-t|JKSE|4254.5622914108|112|228.62308271338||0|0|0.23836|4520|0.02667|77|-0.36974789915966|5|16.09|-0.08438|0.05317|-0.098905617713328|-0.048708760143858|21.084454523724|55.686286753318|551.21951219512|0.545|0.364|0.22382|22|6|0.0068612258064516|0.060565591397849|8275|2019-04-14|-0.37902|2019-05-19|0.76974|2019-06-23
2024-04-13 23:56:23|WEEKLY|06549|101391|/equities/dt-pertiwi-nus|JKSE|-513.56031741888|12|35.520105806292||0|0|-0.04|416|0.81581|188|0.815807270429|188|48.57|-0.10695|0.05895|0.094241328635764|0.17482636457052|120.08726202572|129.33946518967|122.35294117647|0.357|0.214|0.24053|14|3|0.0032695947901592|0.078335774240232|1100|2011-09-18|-0.38235|2009-05-10|0.76087|2011-09-18
2024-04-13 23:56:24|WEEKLY|06550|1057061|/equities/dwi-guna-laksana|JKSE|-142.84929006024|54|11.951377484639||0|0|0.20863|110|-0.36239|86|-0.36238532110092|86|45.5|-0.15564|-0.00015|-0.22784055815008|-0.04882451498517|7.5189999276033|57.026619844401|27.918781725888|0.833|0.5|0.5631|6|4|0.00047944785276074|0.15734079754601|740|2017-12-31|-0.28571|2020-02-02|0.6422|2019-12-22
2024-04-13 23:56:25|WEEKLY|06551|101394|/equities/dyandra-media|JKSE|-97.29394789413|24|8.1913364044462|-0.0455|-1|1|-0.04545|92|0.45545|49|-0.038095238095238|36|68.13|0.13494|0.17959|-0.040749493636709|-0.096727807011252|57.913161836299|64.51308155149|23.291139240506|0.75|0.375|0.30274|8|7|-0.00048366197183099|0.10603283450704|395|2013-04-07|-0.21429|2023-10-29|0.64179|2018-03-18
2024-04-13 23:56:26|WEEKLY|06552|101366|/equities/bw-plantation|JKSE|-58.759900238661|65|4.1337411639756|0.1406|-1|1|0.14063|55|-0.34694|65|-0.3469387755102|65|28.33|-0.1076|0.00407|-0.07409406398271|-0.086826625036918|15.223294103545|22.229419169031|10.377358490566|0.667|0.5|0.32158|24|10|-0.0004469623655914|0.097729798387097|1488|2012-04-15|-0.51889|2014-09-28|0.4699|2013-09-01
2024-04-13 23:56:27|WEEKLY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|131.26262373388|159|9.3166972014761||0|0|0.87838|139|0.43077|77|-0.21212121212121|6|29.33|-0.16556|-0.01835|0.10932400932401|-0.21212121212121|112.72750676|78.788|111.2|0.667|0.333|0.38612|3|1|0.0024086585365854|0.11312369918699|236|2019-08-18|-0.2619|2020-03-01|0.28235|2019-11-17
2024-04-13 23:56:27|WEEKLY|06554|102133|/equities/eka-sari-loren|JKSE|-206.75335736218|4|16.084452454061|0.0188|-1|1|0.01875|157|-0.23474|22|-0.23473801587225|22|63.75|-0.07607|0.03374|-0.070584726498556|-0.1038559081232|63.285576004551|59.562895063107|20.258064516129|0.625|0.5|0.4016|8|4|-0.00091038986354776|0.1362708576998|840|2014-04-27|-0.23936|2017-02-26|0.35829|2023-10-15
2024-04-13 23:56:28|WEEKLY|06555|101395|/equities/ekadharma-inte|JKSE|-262.94365879544|78|6.6478862651475|0.0963|-1|1|0.0963|244|0.29808|119|0.29807692307692|119|29.4|-0.00223|0.23704|0.1758417541512|0.33802156195535|-439.25234269181|5376.2754587013|4066.6666666667|0.553|0.383|0.23722|47|16|0.0069659287183002|0.072600747087046|359|2021-06-20|-0.6|1998-03-29|1|1998-05-31
2024-04-13 23:56:30|WEEKLY|06556|101226|/equities/elang-mahkota|JKSE|-541.02142415535|99|37.673808051783||0|0|0.785|430|-0.61823|10|1.9391304347826|57|37.75|0.20759|0.38146|0.59500405323805|1.275377314953|501.54027644793|1613.2673782886|68.253968253968|0.625|0.313|0.26207|16|6|0.0037452136752137|0.088080085470085|12750|2015-03-08|-0.89247|2017-03-19|0.46154|2015-02-01
2024-04-13 23:56:30|WEEKLY|06557|101396|/equities/electronic-cit|JKSE|-342.15531545023|18|33.469945666062|0.1447|-1|1|0.14474|260|0.23288|48|0.23287671232877|48|32.5|-0.00122|0.09588|0.066472012611819|0.0024330818008492|131.19728044559|94.613195962698|6.797385620915|0.375|0.313|0.26927|16|5|-0.0031234823091248|0.090875251396648|4100|2013-07-28|-0.26961|2015-11-15|0.32843|2015-02-15
2024-04-13 23:56:31|WEEKLY|06558|101397|/equities/elnusa-tbk|JKSE|352.16204241441|109|19.52635790978||0|0|0.24224|400|-0.23846|7|-0.20245398773006|14|39.18|0.01527|0.12858|0.16074514001797|0.30293893167389|172.89912824836|263.51843039843|202.0202020202|0.529|0.353|0.30084|17|5|0.0028003359173127|0.087043720930233|740|2014-08-17|-0.23478|2020-03-15|0.51515|2009-04-19
2024-04-13 23:56:32|WEEKLY|06559|1050170|/equities/emdeki-utama|JKSE|189.96765234656|47|5.2568156394185||0|0|0.00505|199|-0.03665|44|-0.015463917525773|96|41.57|-0.13468|-0.04457|-0.10546628215706|-0.13987481590574|69.778901180739|72.43359234|65.094372301287|0.429|0.286|0.2114|7|3|3.7626112759644E-5|0.077160860534125|348|2018-12-16|-0.1831|2021-01-03|0.32961|2020-12-20
2024-04-13 23:56:32|WEEKLY|06560|101398|/equities/energi-mega-pe|JKSE|-257.21573765765|10|19.649438643156||0|0|-0.07921|218|-0.29371|20|-0.29370629370629|20|42.61|0.55412|0.80454|1.008399315599|1.3253872956068|11826.930205305|7581.9937168426|325.37313432836|0.611|0.444|0.29797|18|9|0.010755115979381|0.11053711340206|1464|2012-05-20|-0.575|2017-07-30|6.07692|2012-05-20
2024-04-13 23:56:34|WEEKLY|06561|101227|/equities/enseval-putera|JKSE|-2651.8249998908|23|78.941666630277|0.0734|-1|1|0.07336|2400|0.07795|41|0.077945465019035|41|34.5|0.12351|0.28205|0.52295285561471|0.58984689901902|734.56276518122|654.92984529214|501.04384133612|0.389|0.333|0.12285|18|3|0.0037093779160187|0.049609455676516|4000|2013-12-22|-0.1806|2018-02-25|0.45985|2015-11-29
2024-04-13 23:56:35|WEEKLY|06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE|-91.982316238112|50|13.660772079371|0.9758|-1|1|0.97585|50|0.1516|6|0.15159944367177|6|9|-0.48418|-0.40031|0.15159944367177|0.15159944367177|115.16|115.16|5.6179775280899|0.5|0.5|0.36284|2|1|-0.028169104477612|0.1975623880597|3040|2019-11-10|-0.4686|2019-11-24|0.54651|2020-07-12
2024-04-13 23:56:35|WEEKLY|06563|101228|/equities/equity-develop|JKSE|-70.15907696345|2|6.5530256544834|-0.02|-1|1|-0.02|51|-0.34211|37|-0.34210526315789|37|44.67|-0.11777|0.07072|0.032082177218143|0.16578814066675|64.181812146383|110.69073987827|102|0.4|0.267|0.44787|15|6|0.005063219076006|0.14523935916542|374|2021-12-12|-0.32168|2010-04-25|0.80519|2014-08-24
2024-04-13 23:56:36|WEEKLY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|-124.12825711783|6|11.48847713535||0|0|-0.03371|92|-0.42208|65|-0.42207792207792|65|69|-0.19532|-0.17799|-0.42207792207792|-0.42207792207792|57.792|57.792|57.861635220126|0.5|0.5|0.4933|2|1|-1.1328671328672E-5|0.13733846153846|386|2021-09-12|-0.33482|2021-07-18|0.56863|2021-09-05
2024-04-13 23:56:37|WEEKLY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|-52.54684245027|109|0.84894748342325|0.3243|-1|1|0.32432|50|0.41007|15|0.41006926111128|15|26.75|-0.02156|0.09412|0.41006926111128|0.41006926111128|141.007|141.007|21.186440677966|0.25|0.25|0.57283|4|1|-0.00062567441860465|0.12061130232558|790|2020-08-09|-0.28676|2021-03-21|1.79688|2021-03-07
2024-04-13 23:56:38|WEEKLY|06566|101399|/equities/erajaya-swasem|JKSE|372.34012204675|9|31.700163777537||0|0|-0.02183|448|-0.06019|18|-0.047365202419083|35|36.88|-0.0134|0.20164|0.23406876212744|0.3095434349046|189.09429089932|201.20480831159|44.356435643564|0.529|0.412|0.30781|17|4|0.0029464566929134|0.10326113385827|3500|2013-06-02|-0.81101|2016-01-24|0.41697|2019-06-30
2024-04-13 23:56:39|WEEKLY|06567|101229|/equities/eratex-djaja-t|JKSE|-341.42387080943|18|30.474623603144||0|0|-0.04918|256|-0.14071|19|-0.14071453675456|19|28.48|-0.19483|0.27302|0.43129750075609|0.63544769373234|268.9429853058|524.44267670536|128|0.429|0.333|0.38508|21|2|0.01121718699187|0.14219391869919|630|2023-01-08|-0.86667|2011-05-15|1.27523|2021-03-07
2024-04-13 23:56:40|WEEKLY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|-95.975059484743|8|9.8128359583819|-0.0556|-1|1|-0.05556|76|-0.32928|3|-0.3292827681127|3|34|0.57693|0.73815|-0.3292827681127|-0.3292827681127|67.072|67.072|108.97620064236|0.167|0.167|0.44513|6|1|0.0078691469194313|0.16156085308057|595|2022-06-26|-0.32283|2023-06-25|0.65428|2021-11-21
2024-04-13 23:56:40|WEEKLY|06569|1117906|/equities/estika-tata-tiara|JKSE|218.84998152626|81|37.915454489119|3.1311|1|1|3.13115|252|-0.04592|31|-0.045916490210235|31|63.67|0.22743|0.35431|-0.045916490210235|-0.045916490210235|95.408|95.408|74.556213017751|0.333|0.333|0.32064|3|1|0.0019953874538745|0.12948328413284|446|2020-01-19|-0.25|2020-03-01|0.45562|2023-11-26
2024-04-13 23:56:41|WEEKLY|06570|101400|/equities/eterindo-wahan|JKSE|-125.84395478356|38|15.281318261187||0|0|0.61749|70|-0.29827|10|-0.29827423100224|10|41.21|-0.11781|0.08425|0.072132849242521|0.19516161814151|12.605067405758|346.13212020348|4.8409405255878|0.714|0.393|0.4227|28|13|0.0024390931989924|0.13210959697733|2181|1997-07-13|-0.42857|2003-03-02|0.83333|2003-08-31
2024-04-13 23:56:43|WEEKLY|06571|101401|/equities/eureka-prima|JKSE|97.963901742063|50|10.356765570972|0.1633|1|1|0.16327|114|-0.59677|43|-0.59677419354839|43|40.08|0.25052|0.34471|0.33979823115805|0.66139636455417|144.05182275817|284.63358186352|53.77358490566|0.615|0.385|0.27379|13|8|0.0014581929824561|0.091855368421053|620|2014-10-26|-0.33019|2007-07-22|0.41584|2016-11-06
2024-04-13 23:56:43|WEEKLY|06572|101230|/equities/ever-shine-tex|JKSE|-38.680613097456|24|2.8935376991521|0.44|-1|1|0.44|28|-0.09091|1|-0.090909090909091|1|24.32|0.01178|0.14386|-0.014607004589211|0.03887780223486|72.64044853885|112.62831995801|56|0.421|0.316|0.19447|19|4|0.0020505154639175|0.10113962886598|220|2014-03-23|-0.27397|2020-10-25|0.47143|2018-04-01
2024-04-13 23:56:44|WEEKLY|06573|101403|/equities/exploitasi-ene|JKSE|-34.420000000008|2|2.6400000000028||0|0|0.35294|22|-0.00822|20|-0.0082249127042575|20|45.31|0.09094|0.17289|0.2138333160662|0.2138333160662|565.7389534734|565.7389534734|44|0.688|0.688|0.12157|16|2|0.00099898071625344|0.064399338842975|485|2012-12-02|-0.35294|2024-04-07|0.74419|2012-09-23
2024-04-13 23:56:45|WEEKLY|06574|101404|/equities/express-transi|JKSE|-34.420000000592|253|2.6400000001973||0|0|0.77778|22|0.53097|7|0.53096785315714|7|46.67|-0.07931|0.21272|0.13029369059581|0.15339971754238|140.72684319107|132.63854473324|3.728813559322|0.667|0.5|0.34785|6|1|-0.0025511842105263|0.071668364661654|1950|2013-09-22|-0.35294|2024-04-07|1.2|2018-03-18
2024-04-13 23:56:45|WEEKLY|06575|101405|/equities/fajar-surya-wi|JKSE|-5911.2916216825|14|198.38748650474||0|0|0.05172|5500|-0.08661|15|-0.086614173228346|15|19.84|0.0297|0.08301|0.082506537845394|0.17393384048157|166.3107135006|450.51311697766|361.84210526316|0.594|0.406|0.14302|32|13|0.0030954320987654|0.044993950617284|8875|2018-08-12|-0.19549|2012-02-26|0.47208|2016-10-30
2024-04-13 23:56:47|WEEKLY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|-43.095141781168|43|7.031713927056||0|0|0.93787|21|-0.23913|3|-0.23912790652758|3|13|-0.70873|-0.4961|-0.23912790652758|-0.23912790652758|76.087|76.087|8.6776859504132|0.5|0.5|0.48083|2|0|-0.023742647058824|0.16342308823529|645|2022-01-02|-0.38462|2022-02-20|0.37037|2024-02-04
2024-04-13 23:56:47|WEEKLY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|5139.3794711375|141|53.686159093762||0|0|0.80272|5300|||-0.23912790652758|3|28|-0.12644|-0.11678|0|0|100|100|203.06513409962|0|0|0.12125|1|0|0.0043189285714286|0.024276666666667|5375|2023-11-19|-0.0613|2021-01-17|0.11111|2023-04-02
2024-04-13 23:56:48|WEEKLY|06578|101231|/equities/fast-food-indo|JKSE|-835.36811647715|106|79.59165940662||0|0|0.19474|765|-0.12844|65|-0.12844036697248|65|21.59|-0.00082|0.04692|0.076100311135447|0.076904830265786|271.00702499637|252.14325396828|114.34977578475|0.741|0.593|0.11867|27|9|0.0015879360465116|0.057564156976744|3450|2013-07-28|-0.49046|2014-12-14|0.2688|2016-04-10
2024-04-13 23:56:49|WEEKLY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|-70.535730159996|7|8.1785767199988||0|0|0.13208|46|-0.23737|9|-0.23737079383012|9|37.25|-0.00048|0.0712|-0.23535206358173|-0.23737079383012|58.46855421|76.263|33.576642335766|0.5|0.25|0.32379|4|1|-0.0047424516129032|0.12191832258065|139|2021-04-18|-0.23358|2021-04-18|0.21053|2024-02-11
2024-04-13 23:56:49|WEEKLY|06580|101406|/equities/first-media-tb|JKSE|-59.781444181285|22|8.2604813937618||0|0|0.45714|38|-0.25041|18|-0.25040858701299|18|32.38|0.11259|0.28396|0.31950915619662|0.31836459978456|739.69520518227|408.68873539414|5.3221288515406|0.571|0.429|0.27047|21|4|0.00033194008559201|0.12034948644793|3800|2014-09-28|-0.34324|2017-01-01|0.75163|2021-11-28
2024-04-13 23:56:51|WEEKLY|06581|101604|/equities/tiga-pilar-sej|JKSE|111.15574553907|23|13.606584724944|-0.1689|1|1|-0.16892|123|-0.33141|7|-0.33140700343378|7|38.18|0.02779|0.10922|0.15189407195259|0.2179871720574|149.01048592379|181.40375433548|34.453781512605|0.353|0.294|0.28404|17|5|0.00048585692995529|0.096120238450075|2620|2014-06-01|-0.33696|2018-07-01|0.32407|2020-11-22
2024-04-13 23:56:51|WEEKLY|06582|101232|/equities/fks-multi-agro|JKSE|-5800.3815095499|14|83.460503183299||0|0|-0.01835|5550|2.72792|37|2.7279151943463|37|23.19|0.13369|0.26914|0.32062602613047|0.41920395123431|916.68785285708|676.98063881499|668.67469879518|0.5|0.346|0.18097|26|4|0.0078679220779221|0.0656975|16850|2021-08-22|-0.27632|2020-01-12|1.06618|2021-08-15
2024-04-13 23:56:52|WEEKLY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|-176.89404412534|126|15.144016718969|||0|0.49026|157|||2.7279151943463|37|0|0|0|0|0|100|100|50.974025974026|0|0|0|0|0|-0.00453552|0.09340856|312|2021-11-14|-0.12832|2022-01-30|0.16779|2023-10-29
2024-04-13 23:56:53|WEEKLY|06584|101407|/equities/fortune-indone|JKSE|532.63796925719|5|67.454010247603|3.6012|1|2|1.7551|810|-0.35294|30|0.58878504672897|22|49.33|0.10643|0.33733|0.9352476807112|1.3646439664385|507.26751348083|783.95745909318|1620|0.267|0.2|0.34181|15|2|0.0096760215053763|0.13718571236559|1170|2014-07-20|-0.28873|2021-03-21|1.28037|2021-02-28
2024-04-13 23:56:54|WEEKLY|06585|101408|/equities/fortune-mate-i|JKSE|-333.04578141916|40|55.582360983173|0.7266|-1|1|0.72662|190|-0.09574|74|-0.036897963486699|21|18.97|-0.02876|0.12921|-0.10264480588296|0.051585895521049|-42.727893371986|129.92565403697|211.11111111111|0.448|0.241|0.22645|29|5|0.0060431578947368|0.099825110356536|1620|2023-07-02|-0.40343|2023-07-09|1.01172|2023-01-08
2024-04-13 23:56:55|WEEKLY|06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE|-50.027729798841|94|0.0092432662804395||0|0|0.92593|50|-0.23295|21|-0.23295454545455|21|21.33|-0.19106|-0.02216|-0.038900615747345|-0.027477243760688|82.137130091557|88.621570397545|15.151515151515|0.667|0.5|0.24761|6|3|-0.0020271040723982|0.058326425339367|990|2019-10-06|-0.60891|2019-12-01|1.06587|2018-05-27
2024-04-13 23:56:56|WEEKLY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|-307.62371599345|104|27.541238664482||0|0|0.56952|226|||-0.23295454545455|21|71.5|1.41887|1.56051|0|0|100|100|169.92481203008|0|0|0.29653|2|0|0.0048173170731707|0.13022910569106|825|2022-02-27|-0.3|2023-01-15|0.32222|2023-02-19
2024-04-13 23:56:56|WEEKLY|06588|101410|/equities/gajah-tunggal|JKSE|1023.2312609687|18|123.08957967709||0|0|0.3|1300|0.16271|22|0.16271236403801|22|40.11|0.1929|0.37833|0.61334470552783|0.80923923099489|1414.0897064881|569.78081309982|702.7027027027|0.579|0.368|0.264|19|8|0.0048265083440308|0.093494364569961|3675|2013-07-28|-0.20732|2020-03-22|0.57407|2023-07-09
2024-04-13 23:56:57|WEEKLY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-634.5884333423|25|90.076530002691|0.1748|-1|1|0.1748|406|-0.44719|11|-0.44719101123596|11|33|-0.15542|-0.07794|-0.039368934031392|-0.002740668260762|62.513671004164|73.480659423055|123.0303030303|0.667|0.5|0.51404|6|5|0.0045981981981982|0.13455581081081|1100|2023-08-06|-0.45333|2023-10-22|0.3299|2020-05-17
2024-04-13 23:56:57|WEEKLY|06590|101411|/equities/garda-tujuh-bu|JKSE|-564.87780412157|17|74.292601373855||0|0|0.01198|330|0.21902|6|0.21901660439256|6|31.43|1.37534|2.08998|2.5732243450268|3.5940034277776|-149.70764258242|285.81683471136|297.2972972973|0.571|0.429|0.66977|14|5|0.013580372807018|0.17516234649123|7300|2012-09-23|-0.43548|2014-01-12|1.375|2011-08-21
2024-04-13 23:56:59|WEEKLY|06591|101412|/equities/garuda-indones|JKSE|-87.029384350443|2|9.3431281168143||0|0|-0.14545|63|-0.11585|11|-0.11585365853659|11|37.38|0.01711|0.12249|0.068085521931126|0.043849756635565|161.19220376102|106.43097721041|10.243902439024|0.688|0.438|0.29759|16|8|-0.0014764941569282|0.087296961602671|774|2012-07-22|-0.28834|2023-01-15|0.5|2023-08-27
2024-04-13 23:57:00|WEEKLY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|-80.50751062457|2|6.8358368748568||0|0|-0.11864|66|-0.07625|31|-0.076253331807028|31|55.67|0.01617|0.18947|0.024596797767197|-0.13053760297707|94.64515138521|63.520235829|18.131868131868|0.667|0.5|0.30642|6|3|-0.0025674626865672|0.10155632835821|408|2017-11-19|-0.30108|2023-09-03|0.52459|2023-08-27
2024-04-13 23:57:01|WEEKLY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|-915.97190536488|18|51.050430357705|0.0296|-1|1|0.02959|820|-0.2|63|0.08843537414966|91|30.5|-0.05158|0.01996|-0.017043798206931|-0.003249155261198|84.245171534733|97.474617446475|84.974093264249|0.571|0.357|0.17683|14|8|0.0018729954954955|0.082030765765766|1660|2022-07-10|-0.28352|2022-07-24|0.85507|2021-03-07
2024-04-13 23:57:01|WEEKLY|06594|1097268|/equities/garudafood-putra-putri|JKSE|-449.7312039129|65|17.787475195512|0.0952|-1|1|0.09524|418|0.69231|120|0.69230769230769|120|110|0.59615|0.61553|0.69230769230769|0.69230769230769|169.231|169.231|76.556776556777|0.5|0.5|0.18385|2|2|-0.00030866197183099|0.054756584507042|635|2022-04-03|-0.13964|2018-11-04|0.18774|2021-02-14
2024-04-13 23:57:02|WEEKLY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-70.369625616649|30|9.6447989164954|0.4324|-1|1|0.43243|63|-0.59294|3|-0.59293680297398|3|25.38|-0.74987|-0.43134|-0.056801131820014|0.012748188374762|52.973956491478|65.87981158|12.475247524752|0.375|0.25|0.60871|8|3|0.0031769827586207|0.1520249137931|14475|2021-08-15|-0.29582|2021-09-05|1.42574|2019-10-20
2024-04-13 23:57:03|WEEKLY|06596|101413|/equities/gema-grahasara|JKSE|210.98454144|48|46.814733822663|0.0527|1|2|-0.01408|280|0.1125|54|-0.13978494623656|45|61.64|0.169|0.49933|0.28901485099939|0.55381197996102|173.22944709441|217.72855824134|314.60674157303|0.636|0.364|0.22247|11|6|0.004530924137931|0.093259834482759|590|2012-05-20|-0.78876|2013-05-12|0.45251|2010-07-18
2024-04-13 23:57:04|WEEKLY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|132.60100685472|67|27.466331048428|0.3497|1|1|0.34969|220|||-0.13978494623656|45|67|0.13298|0.15258|0|0|100|100|117.02127659574|0|0|0.61773|1|1|0.0040266165413534|0.15886541353383|240|2021-09-26|-0.21379|2023-09-24|0.216|2022-01-23
2024-04-13 23:57:05|WEEKLY|06598|1073263|/equities/gihon-telekom|JKSE|-2020.1453255365|110|77.255787451966||0|0|0.0625|1875|-0.62362|33|-0.0082949540095573|72|49.25|-0.17517|-0.09928|-0.31595559508596|-0.0082949540095573|37.32598098|99.171|119.04761904762|0.5|0.25|0.29587|4|1|0.0024689869281046|0.095718464052287|3200|2021-11-07|-0.24762|2018-04-22|0.20295|2020-08-16
2024-04-13 23:57:05|WEEKLY|06599|1155107|/equities/ginting-jaya-energi|JKSE|-34.42348329711|2|2.6411610990366||0|0|0.35294|22|-0.41379|119|-0.41379310344828|119|53.5|-0.02603|0.14658|-0.34921432476213|-0.34921432476213|41.93511856|41.93511856|4.7826086956522|0.5|0.5|0.38126|4|1|-0.0073242325581395|0.09075288372093|462|2019-11-17|-0.55449|2019-12-01|0.92|2020-07-19
2024-04-13 23:57:06|WEEKLY|06600|101414|/equities/global-mediaco|JKSE|-277.13987982179|25|15.623591717026||0|0|0.10949|244|-0.09094|74|-0.090938624893768|74|31.67|0.06338|0.14206|0.23116693429363|0.42343076914172|106.12700392322|231.3168889689|143.52941176471|0.417|0.292|0.28809|24|8|0.002684387755102|0.096252002551021|2800|2013-05-19|-0.24841|2020-03-15|0.40972|2022-07-31
2024-04-13 23:57:08|WEEKLY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|-66.157508328395|45|7.0871996114468||0|0|0.57664|58|-0.37156|31|-0.37155963302752|31|44.5|-0.01213|-0.00306|-0.37155963302752|-0.37155963302752|62.844|62.844|17.365269461078|0.5|0.5|0.46454|2|1|-0.0059058646616541|0.14398345864662|915|2021-10-03|-0.39552|2023-06-25|0.58683|2021-09-19
2024-04-13 23:57:08|WEEKLY|06602|101415|/equities/global-telesho|JKSE|-98.443309952287|150|11.822951886565||0|0|0.7069|68|0.26551|15|0.26550598042618|15|43.5|-0.23465|0.05666|-0.0047113192407591|-0.0047113192407591|87.52904091183|87.52904091183|5.44|0.375|0.375|0.53906|8|1|0.0040309456740443|0.16678519114688|2275|2013-06-02|-0.52701|2018-12-30|2.03097|2018-12-23
2024-04-13 23:57:09|WEEKLY|06603|101416|/equities/golden-eagle-e|JKSE|-992.38569714348|16|84.552134091877||0|0|0.17838|760|4.76923|53|4.7692307692308|53|43.43|3.56276|5.58689|11.012112998998|15.317660166542|36999.141087121|32436.129218724|5846.1538461538|0.5|0.357|0.33535|14|4|0.014470016051364|0.12638235955056|2065|2015-05-31|-0.38655|2016-02-07|1.975|2010-06-27
2024-04-13 23:57:10|WEEKLY|06604|101233|/equities/golden-energy|JKSE|-6360.9288405427|23|187.05274868402||0|0|-0.04348|6000|-0.18728|10|-0.18727915194346|10|36.9|-0.16295|-0.03707|-0.12931646490377|0.036061499513927|20.522526786436|98.161896253553|208.69565217391|0.7|0.5|0.25034|10|4|0.0047526342710997|0.0763852685422|9650|2022-01-02|-0.2378|2015-08-09|0.53892|2021-12-12
2024-04-13 23:57:10|WEEKLY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|331.86171849392|17|186.07181154865|0.5328|1|2|-0.07925|488|-0.33379|59|-0.33379213535641|59|67.67|-0.34063|-0.00456|-0.33379213535641|-0.33379213535641|66.621|66.621|72.296296296296|0.333|0.333|0.7006|3|0|0.011082648401826|0.22013662100457|3090|2019-09-08|-0.28571|2021-07-18|1.40909|2023-09-17
2024-04-13 23:57:12|WEEKLY|06606|943646|/equities/golden-plantation-pt|JKSE|-52.201451357539|37|0.73381711917977||0|0|0.39024|50|||-0.33379213535641|59|87.5|0.05055|0.16743|0|0|100|100|18.450184501845|0|0|0.53599|2|0|-0.005426018957346|0.12436777251185|272|2015-01-04|-0.34343|2015-12-06|0.37838|2016-04-03
2024-04-13 23:57:13|WEEKLY|06607|943650|/equities/goodyear-indon|JKSE|-1503.0635276207|9|76.021175873556|0.008|-1|1|0.008|1240|-0.10714|63|-0.10714285714286|63|23.27|-0.11314|0.10807|-0.028351717040489|-0.042753504443188|18.674674935879|18.088891806679|14.171428571429|0.462|0.385|0.16482|26|8|0.0014804730831974|0.051832838499184|14800|2010-05-02|-0.90383|2010-05-09|1.16429|2021-02-28
2024-04-13 23:57:13|WEEKLY|06608|101418|/equities/gowa-makassar|JKSE|-8304.4025517965|11|1286.4675172655||0|0|-0.68846|4390|-0.83658|5|-0.83658214709768|5|19.44|0.24552|0.57963|0.97920024009792|1.2854983356703|265.49807433133|326.27332474617|2660.6060606061|0.5|0.389|0.27401|18|5|0.021533916666667|0.064781555555556|23875|2023-12-17|-0.8911|2024-01-07|1.9902|2013-05-05
2024-04-13 23:57:14|WEEKLY|06609|101419|/equities/gozco-plantati|JKSE|82.880029411286|62|14.414999395801|-0.3089|1|1|-0.30894|85|0.03906|19|-0.037735849056604|3|47.67|0.131|0.26463|0.29912022698964|0.39730087158678|261.65751444795|192.39113455487|125|0.533|0.333|0.2718|15|7|0.0027680025773196|0.089567487113402|392|2010-04-18|-0.20615|2010-05-23|0.79104|2022-02-13
2024-04-13 23:57:15|WEEKLY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-34.420000002701|284|2.6400000009003||0|0|0.91129|22|0.42778|13|0.427781548043|13|15.5|-0.33486|0.34906|0.427781548043|0.427781548043|142.778|142.778|12.941176470588|0.5|0.5|0.35634|2|0|-0.0028902866242038|0.045884331210191|490|2017-02-05|-0.41784|2017-02-12|0.84932|2016-11-13
2024-04-13 23:57:17|WEEKLY|06611|101420|/equities/graha-layar-pr|JKSE|1736.2161716181|35|274.24474608191||0|0|-0.31773|2040|-0.06028|31|0.22490968287668|3|20.65|-0.0785|0.21725|0.14929084272101|0.23397311977125|236.04622065083|327.88291531932|117.37629459148|0.529|0.412|0.15697|17|1|0.0046497402597403|0.080888571428571|6050|2017-04-16|-0.28333|2021-05-23|0.62|2020-01-19
2024-04-13 23:57:17|WEEKLY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|-222.92981876167|37|31.976606253891|0.7521|-1|1|0.75214|145|0.52837|12|0.52837257672322|12|24.83|-0.17681|-0.05809|0.35704292015627|0.4355643802344|246.268092144|205.22341012|49.152542372881|0.5|0.333|0.45135|6|3|0.0017676216216216|0.12814837837838|1260|2021-06-06|-0.42018|2023-10-15|0.57895|2022-10-23
2024-04-13 23:57:18|WEEKLY|06613|101421|/equities/grand-kartech|JKSE|-761.17985478853|51|101.72661826284||0|0|0.80182|436|0.07722|37|-0.051282051282051|15|49.5|0.78282|1.07654|0.012969012969013|-0.051282051282051|102.19801584|94.872|106.34146341463|0.333|0.167|0.09571|6|2|0.0037887896253602|0.067119308357349|3450|2017-03-26|-0.37793|2019-10-20|0.61043|2020-04-26
2024-04-13 23:57:18|WEEKLY|06614|101422|/equities/greenwood-seja|JKSE|-165.95716684717|28|7.3871500541499|0.1056|-1|1|0.10559|144|-0.05848|54|-0.058479532163743|54|43.29|-0.11287|-0.05253|-0.079556437957021|-0.087202363602086|35.073188684371|50.499284471996|70.243902439024|0.786|0.5|0.28411|14|10|0.0013122906793049|0.096163380726698|315|2013-03-24|-0.25|2020-03-15|0.69697|2021-10-24
2024-04-13 23:57:19|WEEKLY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|-52.649220700842|134|0.88307356694742|||0|0.38272|50|||-0.058479532163743|54|0|0|0|0|0|100|100|61.728395061728|0|0|0|0|0|-0.0025318796992481|0.079981428571429|88|2021-10-03|-0.18033|2022-01-16|0.2|2022-01-23
2024-04-13 23:57:21|WEEKLY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|-22129.977204079|23|793.32573469312||0|0|0.1153|19950|0.02968|40|0.029680365296804|40|34.27|0.16847|0.2018|-0.0024745987114637|-0.03259013299134|80.893317961968|66.413401831265|341.02564102564|0.636|0.409|0.20651|22|14|0.0027572680412371|0.065041494845361|100975|2019-03-10|-0.2064|2019-09-22|0.27883|2023-01-29
2024-04-13 23:57:22|WEEKLY|06617|1078225|/equities/guna-timur-raya|JKSE|-99.343920578833|92|5.488982675498|0.2397|-1|1|0.23967|92|-0.1875|40|-0.18749892946845|40|53|0.2972|0.57457|0.34656980490308|0.34656980490308|152.802|152.802|17.196261682243|0.5|0.5|0.44162|4|1|-0.002223102310231|0.12419504950495|860|2018-07-15|-0.42695|2018-07-22|0.5|2018-07-08
2024-04-13 23:57:22|WEEKLY|06618|101424|/equities/gunawan-dianja|JKSE|-147.13576146959|66|14.211920489862||0|0|0.17886|101|0.48315|106|0.79016135274171|23|56|-0.0018|0.17988|0.035502091081214|0.22441542333744|57.280038786889|150.54777093646|77.099236641221|0.5|0.25|0.33501|12|5|0.0025924694708277|0.11361225237449|284|2018-07-01|-0.25|2022-12-11|1|2018-06-10
2024-04-13 23:57:23|WEEKLY|06619|1152962|/equities/gunung-raja-paksi|JKSE|-492.84602198376|8|27.948673994587|0|-1|1|0|412|-0.14523|27|-0.14522821576763|27|57.25|0.14357|0.2402|0.098502946227785|0.098502946227785|114.72979371|114.72979371|48.187134502924|0.5|0.5|0.28527|4|2|-0.00021944915254237|0.12215012711864|950|2022-01-02|-0.26337|2021-01-31|0.4749|2021-10-31
2024-04-13 23:57:24|WEEKLY|06620|943648|/equities/h-m-sampoerna|JKSE|822.40540717665|22|41.385632083057|-0.132|1|1|-0.13198|855|-0.02604|26|-0.015384615384615|15|38.13|0.33658|0.40802|0.33627098459666|0.51279852084611|9614.3655050632|5584.9270562461|5200.7297580603|0.667|0.4|0.22504|45|25|0.0040935693724813|0.067489631548647|5550|2018-01-28|-0.31734|1990-10-07|0.67166|1998-11-22
2024-04-13 23:57:26|WEEKLY|06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP|-62.952064154984|60|4.3173547183281||0|0|0.54955|50|-0.12506|39|-0.12505813463996|39|38.46|0.24908|0.62043|0.093155883744735|0.14658544195594|90.744292236012|107.71897641578|147.05882352941|0.462|0.269|0.42072|26|7|0.012461142587347|0.14911877242682|305|1998-11-22|-0.68182|1991-04-07|3.04878|1994-12-04
2024-04-13 23:57:26|WEEKLY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|-43.290543214755|7|4.5968477382517|0.3922|-1|1|0.39216|31|0.54054|70|0.094967029915694|12|35.5|0.24238|0.3486|0.31775378522812|0.094967029915694|168.68450838|109.497|11.654135338346|0.5|0.25|0.34498|4|2|-0.0072002027027027|0.11719202702703|266|2021-06-06|-0.31373|2024-03-31|0.72581|2022-04-24
2024-04-13 23:57:27|WEEKLY|06623|101207|/equities/ahap-tbk|JKSE|91.240541169892|34|21.73198928153|0.6975|1|2|0.47059|125|0.50906|111|0.50905557078864|111|22.13|-0.12459|-0.03327|0.0076989377215426|0.053411248878377|43.858073878541|99.297882051837|245.09803921569|0.613|0.419|0.23634|31|10|0.0057354659248957|0.11194568845619|240|2010-06-13|-0.43529|2010-06-20|0.7069|2022-07-24
2024-04-13 23:57:28|WEEKLY|06624|1025104|/equities/hartadinata-abadi|JKSE|-446.26958909564|16|29.606993221695|-0.1734|-1|1|-0.17341|406|0.32061|157|0.3206106870229|157|83.75|0.05867|0.12551|0.16409322229933|0.3206106870229|133.06202238|132.061|126.875|0.5|0.25|0.26263|4|3|0.0025982|0.085353085714286|580|2023-08-13|-0.23462|2019-12-08|0.61468|2023-02-26
2024-04-13 23:57:28|WEEKLY|06625|101427|/equities/harum-energy|JKSE|-1487.6178979969|21|120.79902562393||0|0|-0.02128|1440|5.07751|96|5.0775093673064|96|56.33|0.6001|0.69188|0.98531667473032|1.3654927273385|1571.5897493416|1702.9972767054|134.57943925234|0.583|0.417|0.26184|12|3|0.0027040517241379|0.091914971264368|2950|2022-03-13|-0.17619|2022-06-19|0.4213|2021-09-26
2024-04-13 23:57:30|WEEKLY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|-278.23808726733|23|19.173168500632||0|0|-0.1453|268|-0.03306|87|-0.033057851239669|87|56|0.11001|0.14994|-0.033057851239669|-0.033057851239669|96.694|96.694|82.716049382716|0.5|0.5|0.43708|2|1|0.00096373134328358|0.11384865671642|362|2022-06-05|-0.19753|2021-09-12|0.24138|2022-02-20
2024-04-13 23:57:30|WEEKLY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|-34.719778986698|139|2.7399263288995||0|0|0.94787|22|0.55147|10|0.55147058823529|10|53|0.60249|0.77268|0.55147058823529|0.55147058823529|155.147|155.147|2.8025477707006|0.5|0.5|0.78768|2|1|-0.007823237704918|0.12690463114754|980|2019-07-21|-0.35294|2024-04-07|0.77778|2021-05-30
2024-04-13 23:57:31|WEEKLY|06628|101428|/equities/hero-super-mar|JKSE|-994.89037787214|110|82.463459290712|0.5223|-1|1|0.52229|750|0.65263|105|0.65263157894737|105|31.11|0.31343|0.50768|0.67668110777775|0.84311432789042|1277.9452486235|887.46632120351|194.8051948052|0.667|0.5|0.21834|18|7|0.0040407623318386|0.081801270553064|7219|2012-04-15|-0.23909|2010-12-19|1.36912|2012-04-15
2024-04-13 23:57:32|WEEKLY|06629|101429|/equities/hexindo-adiper|JKSE|5478.7201428039|3|241.49556144294|0.0317|1|2|-0.00794|6250|0.06939|29|0.02622165225237|4|31.04|0.09656|0.21026|0.38220161622242|0.52966366357155|1052.0752635548|753.9615396092|781.25|0.56|0.36|0.19435|25|9|0.0041649228791774|0.067402506426735|11500|2012-03-25|-0.22998|2021-10-03|0.42857|2016-10-02
2024-04-13 23:57:32|WEEKLY|06630|943655|/equities/hd-capital|JKSE|-5.7565397206258|275|1.0855132402086||0|0|0.94|3|-0.10714|3|-0.10714285714286|3|35.1|-0.13989|0.07828|-0.025199160307337|-0.0079578547687571|88.628603048358|96.013999922388|4.2253521126761|0.4|0.3|0.18042|10|3|-0.002774736|0.038764624|91|2014-08-31|-0.35714|2023-07-16|1|2023-10-22
2024-04-13 23:57:34|WEEKLY|06631|1096523|/equities/hk-metals-utama|JKSE|49.967580074598|84|0.010806641800588|-0.3243|1|1|-0.32432|50|-0.23529|8|-0.23529411764706|8|53.67|0.17485|0.24999|-0.23529411764706|-0.23529411764706|76.471|76.471|14.285714285714|0.333|0.333|0.52228|3|2|-0.0056924590163934|0.085283483606557|398|2019-03-03|-0.28814|2020-03-22|0.45098|2021-11-21
2024-04-13 23:57:35|WEEKLY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|-606.93909407809|20|31.087180525215||0|0|-0.04425|590|1.27823|55|1.2782258064516|55|57.75|1.53844|1.80497|2.5626423149905|2.5626423149905|1104.27175038|1104.27175038|256.52173913044|0.5|0.5|0.30259|4|2|0.00895888|0.13410088|665|2023-09-10|-0.44783|2019-06-23|0.76056|2021-10-10
2024-04-13 23:57:35|WEEKLY|06633|101431|/equities/hotel-mandarin|JKSE|-64.517790264275|50|4.839263421425|0.4444|-1|1|0.44444|50|-0.35445|37|-0.35445301484855|37|20.75|-0.0666|0.0703|0.020808460081613|0.15971989076059|37.3582941437|92.51422183473|31.645569620253|0.45|0.3|0.30618|20|7|0.0047661637931035|0.11997732758621|450|2014-02-16|-0.54369|2009-05-03|0.82979|2009-05-10
2024-04-13 23:57:36|WEEKLY|06634|101432|/equities/hotel-sahid-ja|JKSE|-2397.9519733442|8|375.15065778141|0.0684|-1|1|0.06844|1225|0.21967|17|0.66666666666667|43|30.13|0.20791|0.3812|0.61805327254395|0.98258543760543|4411.7225625912|1761.7592885017|780.25477707006|0.542|0.292|0.30569|24|10|0.0070481643835616|0.089417561643836|5650|2019-01-20|-0.34074|2024-02-04|1.42857|2024-01-14
2024-04-13 23:57:37|WEEKLY|06635|943656|/equities/humpuss-interm|JKSE|-490.83909622693|31|44.070824672451||0|0|-0.38971|378|-0.25585|17|-0.25584548722462|17|41.21|0.06204|0.14156|0.19033527326264|0.24424391207359|134.3283967902|145.88385711204|68.727272727273|0.429|0.357|0.35716|14|5|0.0034451400329489|0.094301383855025|1175|2022-05-01|-0.22111|2022-07-17|1.28|2023-05-14
2024-04-13 23:57:39|WEEKLY|06636|101433|/equities/ictsi-jasa-pri|JKSE|234.3611749175|8|19.879608360832|4.5729|1|2|3.77143|334|0.06122|61|0.061224489795918|61|39.6|0.02798|0.43599|0.81432746230128|1.1043228029986|2607.9174630111|5190.2652978712|303.63636363636|0.733|0.533|0.45254|15|6|0.010567770382696|0.15217234608985|2600|2012-09-30|-0.39655|2015-11-29|2.44828|2012-09-02
2024-04-13 23:57:39|WEEKLY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|-76.790637206703|36|8.7781139955355||0|0|0.30263|53|0.07683|32|0.076828434327928|32|49|0.28477|0.49853|0.076828434327928|0.076828434327928|107.683|107.683|31.360946745562|0.5|0.5|0.50432|2|0|-0.00063285714285714|0.17720165413534|242|2021-10-10|-0.37079|2023-01-08|0.5814|2021-09-26
2024-04-13 23:57:40|WEEKLY|06638|1155911|/equities/ifishdeco-pt|JKSE|-966.6954333543|101|42.231811118102||0|0|0.19712|835|1.51667|66|1.5166667445771|66|30.75|0.16032|0.33668|0.58560609956125|0.58560609956125|164.72863485|164.72863485|128.46153846154|0.5|0.5|0.45964|4|1|0.0046701793721973|0.13420143497758|2590|2022-01-16|-0.23667|2022-03-13|0.28755|2021-02-21
2024-04-13 23:57:41|WEEKLY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|44.759308892508|20|8.6645207957994|-0.1012|1|2|-0.15873|53|-0.31794|12|-0.31794145585751|12|45.33|-0.03566|0.04562|-0.31794145585751|-0.31794145585751|68.206|68.206|39.84962406015|0.333|0.333|0.44853|3|0|-0.0024002580645161|0.13906658064516|212|2021-04-18|-0.36207|2021-04-25|0.3125|2023-11-26
2024-04-13 23:57:41|WEEKLY|06640|943664|/equities/impack-pratama|JKSE|-449.37249741403|43|27.790832471344||0|0|-0.0605|376|0.076|39|0.075998056315751|39|54.63|-0.12667|0.23674|0.063060156984672|0.079080209312896|126.55282848834|124.68258964368|61.893004115226|0.5|0.375|0.15014|8|1|0.0024992275574113|0.040160104384134|4230|2022-08-14|-0.90545|2023-06-18|0.11111|2021-05-02
2024-04-13 23:57:43|WEEKLY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|7805.1258413911|2|620.96224758267||0|0|0|9575|-0.01428|17|-0.014281099760128|17|36.71|0.55318|0.68851|1.4198655227905|2.2730627876748|3090.2361248162|1857.1363274819|920.67307692308|0.476|0.286|0.29683|21|8|0.0051632512953368|0.091194987046632|20700|2018-06-24|-0.28747|2020-03-22|0.48214|2009-05-10
2024-04-13 23:57:43|WEEKLY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|-195.23309229425|60|22.577697431416||0|0|0.79688|130|-0.43111|5|-0.43111111111111|5|30.75|-0.57471|-0.14165|0.39831889721006|0.51649354795341|184.98229337415|173.67538095667|31.400966183575|0.75|0.5|0.4085|8|4|0.0080848524590164|0.13997757377049|7350|2021-02-14|-0.30077|2018-05-06|2.01932|2018-04-15
2024-04-13 23:57:44|WEEKLY|06643|101436|/equities/indal-aluminiu|JKSE|-241.78031185469|229|21.468548782358|0.5313|-1|1|0.53125|195|-0.15789|19|-0.15789473684211|19|32.56|-0.19617|-0.07774|-0.11666734670585|0.0017894937457996|15.213185115552|81.870164082064|177.27272727273|0.688|0.438|0.28912|16|12|0.002542082777036|0.089051001335114|845|2017-02-12|-0.49664|2017-04-02|0.25316|2009-10-25
2024-04-13 23:57:45|WEEKLY|06644|101437|/equities/indika-energy|JKSE|-1643.4804791521|48|103.71761894035|0.274|-1|1|0.27404|1510|0.05581|52|0.055813953488372|52|36.2|0.90019|1.02331|2.2043330248965|3.895898295686|3089.433553399|3050.7486758689|68.636363636364|0.45|0.25|0.32973|20|7|0.0029460051880674|0.10481839169909|5550|2011-01-09|-0.3254|2017-05-14|0.50206|2020-03-29
2024-04-13 23:57:45|WEEKLY|06645|101438|/equities/indo-acidatama|JKSE|50.820761748894|40|5.2970931952138|0.0377|1|1|0.03774|55|-0.26471|95|-0.26470588235294|95|54.77|-0.13385|-0.0602|-0.13336975271276|-0.1712583326098|26.779848851737|50.682478750059|78.571428571429|0.615|0.231|0.15894|13|8|0.00042565912117177|0.060650972037283|107|2018-09-23|-0.16393|2020-04-26|0.42623|2009-12-06
2024-04-13 23:57:47|WEEKLY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|-34.492420328783|118|2.6641401095944||0|0|0.92029|22|3.11443|58|3.1144255885349|58|26.2|0.22647|0.47725|0.42705658752904|0.8089285351366|356.07572718706|462.21698788668|7.1895424836601|0.8|0.4|0.52169|10|5|0.0028617941952507|0.15463406332454|760|2019-04-28|-0.5155|2019-07-14|1.46847|2018-12-02
2024-04-13 23:57:48|WEEKLY|06647|101234|/equities/indo-kordsa-tb|JKSE|-6564.3189451133|87|342.31994876408||0|0|0.28797|5625|-0.38506|27|-0.18218439854021|7|12.51|-0.33284|0.12351|-0.12737505668347|-0.07749816557887|2.7288366243724|22.648172999431|330.88235294118|0.514|0.371|0.35065|35|9|0.01680786259542|0.088016240458015|21600|2017-08-13|-0.784|2010-09-26|4.83333|2010-06-20
2024-04-13 23:57:49|WEEKLY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-158.77637695397|134|15.288049275851|||0|0.80984|116|||-0.18218439854021|7|0|0|0|0|0|100|100|19.016393442623|0|0|0|0|0|-0.01034984962406|0.10680180451128|570|2021-09-19|-0.2918|2021-09-19|0.1773|2021-12-19
2024-04-13 23:57:49|WEEKLY|06649|101235|/equities/indo-straits|JKSE|-331.00610093483|6|38.168700311611|0.1732|-1|1|0.17323|210|-1.13333|8|-0.34326841349107|9|46.9|-0.21216|-0.00905|-0.19587292228512|0.038492180476932|-11.234975417225|84.264422239746|16.279069767442|0.5|0.4|0.59121|10|4|0.0024007805907173|0.13907808016878|1330|2011-07-24|-0.31771|2020-01-19|0.875|2023-01-01
2024-04-13 23:57:50|WEEKLY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|-28198.038721793|23|1194.270281967||0|0|-0.05501|26850|0.13136|35|0.38659543160662|44|37.7|0.11898|0.22731|0.23698927024911|0.41540726459998|380.79469433627|667.46533524883|265.84158415842|0.65|0.4|0.22585|20|9|0.0032128221649485|0.081774226804124|57950|2011-01-09|-0.23501|2020-03-15|0.2616|2020-12-06
2024-04-13 23:57:51|WEEKLY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-9754.6053505716|24|352.63160517149||0|0|0.06757|8625|-0.13511|37|-0.13510862854897|37|33.91|-0.11291|-0.059|-0.036998970292796|-0.057997209879524|59.374292225953|58.586321590844|156.81818181818|0.455|0.318|0.2225|22|6|0.0018082834850455|0.07154310793238|27500|2014-07-13|-0.24582|2020-03-15|0.2|2020-03-29
2024-04-13 23:57:52|WEEKLY|06652|101441|/equities/indofarma-tbk|JKSE|-452.0791855076|7|57.359728502533||0|0|0.36224|250|-0.29692|9|-0.2969177867955|9|35.05|0.44891|0.94751|1.0796783741227|1.6692889602411|3960.2992594394|5069.3014632735|287.35632183908|0.636|0.409|0.3172|22|7|0.0071219562419562|0.11672392535393|7350|2021-01-17|-0.40678|2019-12-15|1.33036|2020-07-26
2024-04-13 23:57:53|WEEKLY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|-6958.3069377822|28|220.70201377691|0.0189|-1|1|0.01887|6500|-0.04676|19|-0.046762589928058|19|41.67|0.0863|0.16381|0.15473325237736|0.29558625274202|235.18192693577|345.82307058914|706.52173913044|0.833|0.5|0.18127|18|13|0.0033885199485199|0.05784018018018|9200|2016-10-02|-0.18584|2011-09-25|0.304|2009-05-10
2024-04-13 23:57:54|WEEKLY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|10304.199428509|98|585.4818728827|0.2972|1|2|0.25797|10850|-0.10224|11|-0.029844647517495|18|39.93|-0.07128|0.01459|0.05709329901219|0.31888551376178|116.42084681259|161.78582192|380.70175438597|0.4|0.133|0.17107|15|4|0.0026630890804598|0.05624683908046|12550|2019-10-06|-0.18223|2020-03-22|0.16667|2013-09-15
2024-04-13 23:57:55|WEEKLY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|-7337.0792529373|21|999.02641764577|0.0702|-1|1|0.07021|4370|0.19593|4|0.19592875318066|4|35.5|-0.49131|-0.17087|0.063022241012513|0.19592875318066|111.23584116|119.593|143.51395730706|0.5|0.25|0.35168|4|2|0.011177037037037|0.11276259259259|19975|2023-11-19|-0.33149|2023-12-03|0.92611|2021-02-21
2024-04-13 23:57:56|WEEKLY|06656|101444|/equities/indomobil-mult|JKSE|-335.29365804508|25|30.73682301446|0.129|-1|1|0.12903|270|-0.10959|27|-0.10958971130948|27|34.36|-0.06669|0.0593|0.062817039219156|0.16871556037952|96.023551367854|180.04866003123|50|0.429|0.357|0.33535|14|3|0.0015740198019802|0.11157700990099|912.36999511719|2019-02-03|-0.27824|2016-03-27|0.44|2020-06-28
2024-04-13 23:57:57|WEEKLY|06657|101445|/equities/indomobil-suks|JKSE|-1845.0527602766|44|157.87103574222|0.319|-1|1|0.31905|1430|1.33083|31|1.3308318523068|31|35.53|0.434|0.61863|0.95195753366427|1.0559467187644|4311.8472039006|3849.7260846939|319.91051454139|0.474|0.421|0.28187|19|4|0.0055213788300836|0.10049150417827|9325|2012-04-22|-0.32215|2009-05-03|0.85587|2010-09-05
2024-04-13 23:57:58|WEEKLY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|-178.08919531002|25|16.023221825378|-0.0327|-1|1|-0.03268|158|-0.11047|91|-0.11046511627907|91|100|0.21482|0.23504|-0.11046511627907|-0.11046511627907|88.953|88.953|42.245989304813|0.5|0.5|0.2499|2|2|-0.0019719196428571|0.099396116071429|466|2019-12-22|-0.40107|2019-12-22|0.28713|2020-01-12
2024-04-13 23:57:58|WEEKLY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|128.39958042165|1|18.130125873504||-1|0|0|166|-0.16084|35|-0.35|103|38|-0.1247|-0.09289|-0.085581946773951|-0.25546578328458|33.029483262768|30.37482644196|11.899641577061|0.727|0.364|0.35817|11|8|-0.0020281100478469|0.11242200956938|1735|2016-04-24|-0.31563|2019-03-31|0.57143|2021-08-08
2024-04-13 23:57:59|WEEKLY|06660|943994|/equities/indo-prima-prope|JKSE|-623.59616609988|66|48.452572036096||0|0|0.42222|468|0.1045|6|0.10450055013823|6|16.5|0.16341|0.69409|1.0648690104028|1.0648690104028|1414.39714038|1414.39714038|139.70149253731|0.429|0.429|0.25261|14|0|0.014374493243243|0.13082743243243|1900|2018-01-21|-0.43333|2010-06-27|1.53106|2021-04-11
2024-04-13 23:58:01|WEEKLY|06661|101434|/equities/ind-air-transp|JKSE|-52.489900226404|95|0.82996674213452||0|0|0.70051|50|0.68695|17|0.68695045173103|17|27.29|-0.19502|0.09965|0.098745798123021|0.1645595148253|143.47985324523|407.30981649242|100|0.75|0.583|0.15449|24|10|0.0027828037383178|0.064989906542056|336.07998657227|2022-04-17|-0.27842|2021-10-31|1.1756|2022-02-13
2024-04-13 23:58:02|WEEKLY|06662|102970|/equities/indonesian-p-p|JKSE|707.26842938533|25|100.18597703968||0|0|0.71552|995|-1.11224|6|-0.16239316239316|18|32.18|-0.12847|0.02583|-0.23680384211575|0.027465390394184|-6.8112775488288|104.34854350304|796|0.353|0.235|0.38061|17|5|0.0082180910683012|0.11021322241681|1285|2019-02-03|-0.33846|2010-04-11|0.63158|2011-09-25
2024-04-13 23:58:02|WEEKLY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|252.83471360267|58|16.243977748064|-0.0517|1|2|-0.08054|274|0.81818|34|0.81818181818182|34|63.33|-0.00024|0.22709|0.81818181818182|0.81818181818182|181.818|181.818|66.504854368932|0.333|0.333|0.48061|3|1|0.0037565587044534|0.12107854251012|4550|2020-03-29|-0.29189|2020-07-26|0.915|2020-03-22
2024-04-13 23:58:03|WEEKLY|06664|101446|/equities/indopoly-swaka|JKSE|126.88480954263|67|9.1129831825512|-0.2326|1|1|-0.23256|132|-0.21986|1|-0.28378378378378|18|58.45|0.03008|0.17659|0.0049871914945348|-0.0012339190341245|74.52399079936|76.133665023287|56.170212765958|0.545|0.364|0.25284|11|4|0.00063039492242595|0.078343991537377|310|2010-10-31|-0.18222|2011-03-20|0.57303|2014-12-14
2024-04-13 23:58:04|WEEKLY|06665|101236|/equities/indorama-synte|JKSE|2897.8134645528|7|242.11659805104|0.0269|1|2|-0.0436|3510|2.02227|90|2.0222658328746|90|26.74|0.12558|0.30548|0.46606432830529|0.6008147979612|960.52712440093|1066.3211590503|797.72727272727|0.593|0.444|0.25891|27|8|0.0073216895604396|0.092027293956044|13625|2022-06-19|-0.32813|2018-07-01|1.14799|2018-06-10
2024-04-13 23:58:05|WEEKLY|06666|101447|/equities/indoritel-makm|JKSE|4150.1747855476|218|157.44756433573|0.4219|1|1|0.42188|4550|1.7027|132|1.7027027027027|132|35.4|0.33661|0.84398|1.3155291797758|1.5762253771767|2425.3541809484|2396.4766374669|2861.6352201258|0.6|0.5|0.137|10|4|0.008063765323993|0.044741681260946|4770|2023-12-24|-0.25342|2012-05-27|1.42202|2013-04-21
2024-04-13 23:58:06|WEEKLY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|9554.3360995805|49|764.70425311327|0.5837|1|2|0.49007|11250|-0.34821|20|-0.12728309618165|33|25.1|-0.09|0.00076|-0.050761264829926|-0.016258083065176|17.963453505061|41.157830673855|238.09523809524|0.621|0.448|0.2472|29|10|0.0029600257731959|0.081061327319588|12250|2024-03-03|-0.21528|2020-03-15|0.70787|2020-12-20
2024-04-13 23:58:07|WEEKLY|06668|101449|/equities/indospring-tbk|JKSE|-2652.9752672109|26|144.3250890703||0|0|0.11647|2200|3.44444|197|3.4444444444444|197|47.33|0.34558|0.73203|1.5135111898076|1.5135111898076|5134.0565449863|5134.0565449863|1375|0.4|0.4|0.28321|15|2|0.0065448571428571|0.089523632653061|3750|2023-09-03|-0.24626|2010-12-19|0.48986|2011-06-26
2024-04-13 23:58:08|WEEKLY|06669|1161552|/equities/indosterling-technomedia-tbk|JKSE|-307.46598936477|39|85.821996454925|0.9896|-1|1|0.98956|50|-0.24693|18|-0.2469272327021|18|17.33|0.01765|1.08241|1.6857089592559|1.6857089592559|714.37663202611|714.37663202611|18.518518518519|0.5|0.5|0.5548|6|1|0.010427112676056|0.20822661971831|10200|2021-12-19|-0.29783|2023-01-22|1.975|2021-01-10
2024-04-13 23:58:08|WEEKLY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|86.428356677053|32|6.3296991861742|-0.0392|1|1|-0.03922|98|0.79999|5|0.79998854680252|5|65.6|0.34994|0.53258|0.76641534868667|0.80346917687617|550.42246189045|325.24919305|65.551839464883|0.6|0.4|0.24986|5|3|0.00071437325905292|0.070941810584958|286|2019-01-06|-0.25882|2020-03-22|0.44|2022-08-28
2024-04-13 23:58:10|WEEKLY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-167.86842950952|12|14.167209314091||0|0|0.07914|128|-0.10323|19|-0.10322580645161|19|58.75|0.0926|0.17269|-0.050726471831784|-0.050726471831784|89.83572829|89.83572829|34.042553191489|0.5|0.5|0.34073|4|1|-0.0019544715447154|0.11686081300813|480|2019-09-08|-0.16667|2021-03-14|0.39429|2021-02-28
2024-04-13 23:58:11|WEEKLY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|15.386805678667|5|1.2043981071109|-0.0407|1|2|-0.05|19|0.6875|45|-0.40193338278576|9|37.44|0.0266|0.15735|0.030722165218423|-0.39632892926358|61.166133066572|21.899944035275|1.3040494166095|0.556|0.333|0.34078|9|4|-0.0065266862170088|0.12782407624633|1726|2015-01-18|-0.50542|2018-02-04|0.51786|2021-10-10
2024-04-13 23:58:11|WEEKLY|06673|101452|/equities/intanwijaya-in|JKSE|-605.0278655688|49|38.120120941992|0.0088|-1|1|0.00877|565|-0.09219|48|-0.092190059712123|48|60.25|-0.13605|0.00013|0.032984002057993|0.14209482680517|74.020096727032|153.32417058288|487.06896551724|0.667|0.5|0.28577|12|6|0.0036553307392996|0.083698728923476|1130|2021-03-28|-0.20588|2011-02-06|0.46893|2020-07-05
2024-04-13 23:58:12|WEEKLY|06674|1025105|/equities/integra-indocabinet|JKSE|-372.50114667761|25|23.838067821174||0|0|0.12209|302|0.31724|80|0.31723828954387|80|54.33|0.31988|0.41262|0.72841641922554|0.94189999115715|439.99102671869|338.07754944|114.39393939394|0.5|0.333|0.24255|6|1|0.0022842|0.098039285714286|1025|2019-05-12|-0.25045|2022-10-16|0.26667|2018-02-18
2024-04-13 23:58:13|WEEKLY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|-180.31703475255|70|15.310176037263|0.0962|-1|1|0.09615|141|0.15087|82|0.1508706393488|82|27.27|0.26254|0.40086|0.48302776962989|0.66455819270035|365.81496503532|483.30047830696|33.571428571429|0.455|0.364|0.34647|11|4|0.0074463143631436|0.16902666666667|890|2018-02-18|-0.8|2012-06-24|1.13333|2021-05-09
2024-04-13 23:58:14|WEEKLY|06676|101453|/equities/intermedia-cap|JKSE|-34.452789815616|2|2.6509299385388||0|0|0.35294|22|0.74519|125|-0.15447154471545|48|46.1|0.00276|0.14952|0.25968550569331|0.19493317144878|338.54066245898|157.51749579654|14.569536423841|0.6|0.3|0.21999|10|4|-0.0016846753246753|0.079320194805195|400|2015-04-05|-0.35294|2024-04-07|0.44444|2017-01-15
2024-04-13 23:58:15|WEEKLY|06677|101454|/equities/inti-bangun-se|JKSE|-4471.9648972081|6|157.32163240271||0|0|0.17012|4000|-0.13929|4|-0.13928571428571|4|16.54|-0.21156|-0.04411|0.012878366294315|0.10514415611743|10.846927617459|46.818539755544|286.12303290415|0.538|0.423|0.28349|26|8|0.0094771724137931|0.076672114942529|11000|2022-07-10|-0.35577|2014-05-18|1.93276|2012-09-09
2024-04-13 23:58:16|WEEKLY|06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-53.370923933757|68|1.1236413112523||0|0|0.75728|50|-0.26429|14|-0.26428571428571|14|19.12|-0.08779|0.09713|0.13760973502952|0.27420105512887|116.81032310659|836.1360954826|64.102564102564|0.529|0.412|0.29258|34|7|0.0058728451882845|0.11866730822873|390|2016-08-07|-0.37778|2014-08-10|0.65217|2007-05-06
2024-04-13 23:58:17|WEEKLY|06679|101455|/equities/intikeramik-al|JKSE|-34.48725296457|175|2.6624176548567|0.56|-1|1|0.56|22|-0.01539|22|2.8947021211509|29|36.64|0.12506|0.29799|0.18742970438709|0.31764274981158|23.057475863657|31.680885563113|1.76|0.5|0.357|0.25709|14|5|-0.0027534206695779|0.083967088791849|1300|2009-10-18|-0.525|2013-10-06|0.96698|2018-02-11
2024-04-13 23:58:17|WEEKLY|06680|101456|/equities/intiland-devel|JKSE|185.29366437173|47|10.387654788654|0.0686|1|2|0.02577|199|-0.02097|21|-0.020971738122126|21|33.18|0.01694|0.0939|0.051823885139193|0.088730862494903|80.578126898141|160.13951147985|131.7880794702|0.5|0.318|0.29036|22|8|0.003530618556701|0.089963865979381|710|2010-08-22|-0.36111|2009-04-05|1.48485|2009-08-30
2024-04-13 23:58:19|WEEKLY|06681|101457|/equities/intraco-penta|JKSE|-36.717421986231|74|2.5724739954102||0|0|0.67123|24|-0.48592|8|-0.48591549295775|8|46.93|0.08785|0.27808|-0.078763234915018|-0.067668154470571|40.118887730903|54.847912869574|40|0.571|0.357|0.32609|14|6|0.00077745205479451|0.080603547945205|920|2011-08-07|-0.35135|2024-04-07|0.56962|2009-05-10
2024-04-13 23:58:19|WEEKLY|06682|101458|/equities/island-concept|JKSE|-53.577284149192|27|1.1924280497308||0|0|0|50|-0.12281|2|-0.12280701754386|2|25.8|-0.11306|0.02657|0.047078154634868|-0.025365626834606|101.71589108824|71.890112464873|12.165450121655|0.6|0.4|0.28368|20|7|0.00062542435424354|0.12115201107011|662|2012-02-05|-0.4|2016-04-17|0.68056|2020-12-13
2024-04-13 23:58:20|WEEKLY|06683|1153173|/equities/itama-ranoraya|JKSE|-715.19918031019|11|86.021900815376|-0.0938|-1|1|-0.09375|525|-0.19599|5|-0.19599145828607|5|55.5|0.22057|0.69006|0.72315856963378|0.72315856963378|212.44436631|212.44436631|105|0.5|0.5|0.36342|4|1|0.0053674568965517|0.11683849137931|4390|2021-01-17|-0.44444|2019-11-17|0.85|2021-01-10
2024-04-13 23:58:21|WEEKLY|06684|101459|/equities/j-resources-as|JKSE|151.84297673625|11|20.547106979124|0.7451|1|1|0.7451|178|0.05556|49|-0.18020701389733|8|26.91|-0.54456|-0.16555|1.7195329946967|2.7925727943791|7838.8486232735|14965.408900625|936.84210526316|0.696|0.435|0.31826|23|10|0.016703942766296|0.10732383147854|1645|2015-11-08|-0.81121|2016-05-15|7.42188|2012-02-05
2024-04-13 23:58:22|WEEKLY|06685|101468|/equities/jkt-intl-hotel|JKSE|-431.08883161652|34|20.926649484957||0|0|0.03209|362|-0.04103|52|-0.041025641025641|52|44.31|0.00646|0.09662|0.0077124207695554|0.21173647575168|62.855853530243|158.21155450672|164.54545454545|0.438|0.25|0.23867|16|4|0.0026968059299191|0.080349312668464|2725|2013-06-02|-0.24719|2015-05-17|0.50538|2013-03-31
2024-04-13 23:58:23|WEEKLY|06686|101237|/equities/jkt-kyoei-stee|JKSE|54.084177198382|91|10.504739563455|-0.2208|1|1|-0.22078|60|-0.01657|80|-0.016565465047846|80|34.12|-0.05831|0.17513|0.13553036909099|0.23649150971578|-19.869675480706|67.961144048236|8|0.56|0.36|0.45062|25|10|0.0065432131495228|0.15075996818664|1900|1998-05-03|-0.55|1999-05-02|1.20859|2007-04-29
2024-04-13 23:58:24|WEEKLY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|1295.4561482004|77|103.61315553988|0.7337|1|1|0.73373|1465|-0.15968|7|-0.15968280288972|7|11.83|0.09449|0.20959|0.26853820157258|0.38295574572799|211.19461137349|284.1707917482|209.28571428571|0.5|0.389|0.12539|18|3|0.0051439792387543|0.045530415224913|3300|2017-05-21|-0.24232|2018-08-12|0.60428|2016-10-23
2024-04-13 23:58:25|WEEKLY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|528.7663326273|7|40.411222457566|0.1618|1|2|0.08|675|-0.10189|15|-0.1018935270314|15|47.73|-0.00756|0.12954|0.1688095434462|0.15579725858705|199.24415101614|161.47904642802|195.65217391304|0.545|0.455|0.16356|11|2|0.0020582485875706|0.060342033898305|1070|2022-03-20|-0.21773|2020-03-22|0.2375|2019-02-24
2024-04-13 23:58:26|WEEKLY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|-1267.0070866578|14|68.328294380171|-0.0837|-1|1|-0.0837|1230|-0.1098|32|-0.10980392156863|32|47.63|0.31716|0.45656|0.54572998797186|0.74392839268982|768.33930265787|715.86787033794|1294.7368421053|0.438|0.313|0.26428|16|7|0.0053013935483871|0.088134851612903|3100|2019-02-03|-0.28017|2020-03-22|0.41234|2015-10-11
2024-04-13 23:58:26|WEEKLY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|263.24140918838|42|5.8533062136425|-0.068|1|1|-0.06803|274|-0.05|74|-0.21368368741886|26|40.57|-0.01062|0.07663|0.056996947474742|0.092662596632989|85.954928337929|90.478871934662|68.159203980099|0.571|0.429|0.34184|7|3|0.000786|0.077639107692308|550|2021-01-24|-0.28926|2021-01-31|0.40698|2021-01-24
2024-04-13 23:58:28|WEEKLY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|4528.2157106904|62|340.59476310321|0.5942|1|1|0.5942|5500|0.04696|53|-0.12295765179882|14|34.05|0.03274|0.08161|0.098617875211922|0.1353165866618|174.07303076459|167.67032872119|597.82608695652|0.619|0.429|0.19257|21|11|0.0032969587628866|0.062769729381443|7233|2015-01-04|-0.27297|2020-03-22|0.23529|2020-05-03
2024-04-13 23:58:28|WEEKLY|06692|1131181|/equities/jasnita-telekom|JKSE|-53.488445192769|106|1.1628150642563|0.6711|-1|1|0.67105|50|-0.2963|33|-0.2962962962963|33|24.33|-0.2523|-0.15487|-0.058324441803906|-0.058324441803906|73.766804627172|73.766804627172|10.869565217391|0.5|0.5|0.49863|6|3|-0.0018127888446215|0.14334406374502|2270|2019-11-17|-0.29379|2020-04-19|0.95522|2021-12-26
2024-04-13 23:58:29|WEEKLY|06693|101463|/equities/jasuindo-tiga|JKSE|265.7424255746|35|23.625886903354|0.0504|1|1|0.05036|292|-0.0404|29|-0.040400752851204|29|27.97|0.22357|0.36777|0.48680004808936|0.65959431397113|5530.6151913694|7827.9019938363|1536.8421052632|0.515|0.394|0.19364|33|9|0.0065850992685475|0.062465893416928|378.75|2021-03-28|-0.6875|2004-07-11|0.66667|2004-04-25
2024-04-13 23:58:30|WEEKLY|06694|101460|/equities/j.a.-wattie|JKSE|-171.68009420041|8|30.393364733472|0.0789|-1|1|0.07895|105|0.09231|18|0.092308138843449|18|54.42|-0.0155|0.18775|0.15313167940689|0.18350199822847|214.30603544447|190.45613979809|21.428571428571|0.583|0.417|0.35778|12|4|0.0014387121212121|0.10840606060606|560|2011-07-31|-0.28571|2024-03-31|1.22059|2023-10-08
2024-04-13 23:58:31|WEEKLY|06695|101464|/equities/jaya-konstruks|JKSE|-112.17036732106|70|9.9744240434567|0.2131|-1|1|0.21311|96|-0.17647|23|3.937106918239|227|52.92|0.19672|0.36074|0.84433715973482|1.8921366320399|265.0694266297|418.25714787|77.41935483871|0.333|0.167|0.30049|12|3|0.0017008380681818|0.091142116477273|1070|2015-07-19|-0.25714|2018-12-30|0.46632|2011-12-18
2024-04-13 23:58:32|WEEKLY|06696|101466|/equities/jaya-real-prop|JKSE|616.16119785283|67|31.733508715055||0|0|0.3|650|-0.04878|33|-0.048780487804878|33|36.59|0.08021|0.16743|0.22657459275382|0.35293331406655|260.60569596694|319.20596165433|541.66666666667|0.529|0.353|0.19318|17|5|0.003351511627907|0.05626324127907|1250|2015-02-08|-0.2|2010-11-07|0.33913|2019-08-25
2024-04-13 23:58:33|WEEKLY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|938.88613493694|43|22.492325201509|0.045|1|2|0.02083|980|-0.16364|8|1.3835002698193|50|23.18|-0.00357|0.07914|0.15352844359209|0.26524937534484|144.32959528597|168.55543964461|230.04694835681|0.545|0.364|0.17134|11|5|0.0037815151515152|0.056373198653199|1145|2022-12-04|-0.11801|2022-09-04|0.32258|2022-05-01
2024-04-13 23:58:34|WEEKLY|06698|1073106|/equities/jaya-trishindo|JKSE|420.64080182637|15|45.619732724543|2.9717|1|2|1.45575|555|0.26245|119|0.068385496348388|22|58.2|-0.09337|0.13427|-0.13485360531531|0.040587722713477|15.977203445153|108.20547081|176.75159235669|0.8|0.4|0.47316|5|1|0.0081103606557377|0.13660196721311|760|2018-04-08|-0.33645|2018-05-06|1.69048|2023-11-19
2024-04-13 23:58:34|WEEKLY|06699|101467|/equities/jembo-cable-co|JKSE|2496.0683933815|4|324.64386887284|0.5128|1|2|0.39147|3590|0.42358|98|0.085470085470085|6|18.41|-0.0422|0.04966|0.04025680693963|0.19549967550845|31.83824485004|553.96880549321|1879.5811518325|0.688|0.438|0.26828|32|14|0.0099409290540541|0.094444662162162|10000|2021-07-04|-0.41875|2009-08-30|1.10112|2012-05-06
2024-04-13 23:58:35|WEEKLY|06700|101238|/equities/kabelindo-murn|JKSE|237.42241292747|124|15.034091136446|0.0776|1|1|0.07759|250|-0.05455|69|-0.34746403441301|7|27|-0.14401|-0.02945|-0.014232505199973|0.084387636082025|36.363960353791|151.82329889823|217.39130434783|0.762|0.524|0.27803|21|7|0.0041700869565217|0.10545524637681|650|2016-11-06|-0.32961|2017-01-01|0.47826|2010-02-07
2024-04-13 23:58:37|WEEKLY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|-1658.8043992139|35|77.026969008971|0.2|-1|1|0.2|1480|0.20618|92|0.20618287266798|92|36.85|-0.0543|0.02389|0.089270488888277|0.20572648581679|150.60502597759|275.25632684028|925|0.65|0.4|0.21179|20|10|0.0037966277561608|0.062343333333333|2360|2023-02-12|-0.19868|2010-12-19|0.23762|2020-04-05
2024-04-13 23:58:37|WEEKLY|06702|1052430|/equities/kapuas-prima-coal|JKSE|-36.882616194905|48|3.4608720649684||0|0|0.56|22|-0.24134|3|-0.24133666833671|3|34.5|-0.88334|0.20161|0.15693435195887|-0.010811917445897|145.29597136886|87.518730834107|19.130434782609|0.5|0.375|0.48863|8|2|0.033620773993808|0.0875653250774|660|2023-02-19|-0.92296|2023-02-26|11.98|2023-02-19
2024-04-13 23:58:38|WEEKLY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|-34.420509064912|119|2.6401696883039|0.6667|-1|1|0.66667|22|-0.01734|7|-0.017344499062105|7|22.25|-0.06233|0.12019|-0.15923403143991|0.0064319717080595|51.57195035756|101.23461586|12.087912087912|0.75|0.5|0.29663|4|2|-0.0062457971014493|0.059157826086957|430|2020-07-19|-0.35294|2024-04-07|0.46154|2020-04-19
2024-04-13 23:58:39|WEEKLY|06704|101469|/equities/k-i-jababeka|JKSE|-144.24713333825|26|8.9600534011944||0|0|0.10294|122|0.09272|123|-0.20526315789474|17|37.35|-0.049|0.00618|-0.035023155814262|-0.0057959143280482|53.90930570518|90.274676374155|179.41176470588|0.45|0.3|0.2525|20|8|0.0021467357512953|0.076839352331606|395|2013-06-02|-0.28846|2020-03-22|0.30714|2020-09-20
2024-04-13 23:58:39|WEEKLY|06705|101239|/equities/kedaung-indah|JKSE|99.273559349985|6|44.518305313143||0|0|-0.1619|176|-0.28049|31|-0.26153846153846|83|45.21|-0.23283|0.0042|-0.20657172799384|-0.089951942300091|9.3990730446921|49.21777028878|174.25742574257|0.571|0.357|0.41865|14|7|0.0055013479623824|0.11926752351097|418|2019-10-27|-0.57143|2011-08-28|0.89189|2024-03-03
2024-04-13 23:58:41|WEEKLY|06706|101471|/equities/kedawung-setia|JKSE|-2040.7285240683|5|149.6470313486||0|0|-0.11111|1700|-0.04569|62|-0.045685279187817|62|42.06|0.01884|0.1005|-0.061996335910649|-0.050524060064032|53.655452578991|73.940600424749|1491.2280701754|0.389|0.278|0.26749|18|6|0.0057445203679369|0.088979724047306|2540|2024-02-04|-0.27007|2015-11-08|0.34054|2016-02-14
2024-04-13 23:58:42|WEEKLY|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|1105.1928548891|37|89.524691340163|-0.1142|1|2|-0.17949|1120|||-0.045685279187817|62|97|0.29457|0.34658|0|0|100|100|57.881136950904|0|0|0.23181|1|0|-0.0035102255639098|0.066790676691729|2030|2021-09-19|-0.1055|2023-01-15|0.11261|2023-07-23
2024-04-13 23:58:42|WEEKLY|06708|1152348|/equities/kencana-energi-lestari|JKSE|684.79968954368|49|63.503684375584|0.1545|1|2|0.06993|765|0.06838|20|0.068378695346145|20|38|-0.10257|0.08358|0.092659065404181|0.092659065404181|119.33163572|119.33163572|110.07194244604|0.4|0.4|0.26877|5|0|0.0024179831932773|0.099870084033613|1095|2023-10-01|-0.17788|2023-10-01|0.32407|2023-05-07
2024-04-13 23:58:43|WEEKLY|06709|101472|/equities/keramika-indon|JKSE|-16.984191278346|1|1.1613970927819||0|0|0|13|-0.04693|2|-0.046925951843732|2|38.41|-0.03221|0.1134|-0.14246221636359|-0.087410355838843|29.583932672371|50.807056179795|5.6521739130435|0.353|0.294|0.25577|17|3|-0.001102404287902|0.091834624808576|520|2010-04-04|-0.38|2023-06-18|0.7|2021-03-21
2024-04-13 23:58:44|WEEKLY|06710|101473|/equities/kertas-basuki|JKSE|-50.008388890328|209|0.0027962967760317|0.0385|-1|1|0.03846|50|-0.10714|20|-0.10714285714286|20|36|-0.00667|0.05494|0.16699364465322|-0.10714285714286|122.13304970844|89.286|7.0422535211268|0.375|0.125|0.23009|8|4|-0.0038464314516129|0.039306592741936|760|2008-07-27|-0.39024|2010-03-07|0.55556|2009-07-05
2024-04-13 23:58:45|WEEKLY|06711|101474|/equities/kimia-farma|JKSE|-1202.006726308|9|149.11712104356|-0.0113|-1|1|-0.0113|895|-0.23322|6|-0.23321554770318|6|34.91|0.1659|0.28706|0.33523916592621|0.42056099911956|812.52142950448|604.88872293539|721.77419354839|0.455|0.318|0.33281|22|11|0.0063070231958763|0.10740608247423|7575|2021-01-17|-0.35843|2019-12-15|1.14063|2020-07-26
2024-04-13 23:58:46|WEEKLY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|1185.4522601266|8|109.61432196202|0.0693|1|1|0.06934|1465|0.24998|20|0.24997855985659|20|28.13|0.0008|0.09662|-0.056085785593927|0.01602517667066|45.753104927386|95.689152971633|38.051948051948|0.6|0.467|0.2621|15|6|-0.00030575757575758|0.084717505827506|7175|2016-07-24|-0.20502|2016-09-18|0.425|2020-04-19
2024-04-13 23:58:47|WEEKLY|06713|1052236|/equities/kioson-komersial|JKSE|-55.716678733462|70|1.9055595778205|0.8188|-1|1|0.81884|50|-0.3619|17|-0.36189934412482|17|32.75|-0.63201|-0.34369|-0.022005851600557|0.16306876033931|27.438769401716|115.43445267865|9.2075939271242|0.625|0.5|0.56166|8|3|0.0051027190332326|0.1573629305136|3975.7600097656|2017-11-05|-0.39577|2017-11-05|2.03571|2017-10-15
2024-04-13 23:58:48|WEEKLY|06714|1025103|/equities/kirana-megatara|JKSE|226.8591027766|38|24.437958648456|-0.1793|1|1|-0.17931|238|-0.16|31|-0.18831168831169|1|34.78|-0.10287|-0.03606|-0.013213171126781|-0.061055971883192|82.148436926162|76.466495032122|44.485981308411|0.667|0.333|0.36205|9|7|0.00021188571428572|0.0977716|950|2018-03-18|-0.23684|2020-03-22|0.67035|2018-03-04
2024-04-13 23:58:48|WEEKLY|06715|101475|/equities/kmi-wire-n-cab|JKSE|286.4490377054|99|17.484404384204|0.0127|1|1|0.01266|320|-0.02597|44|0.52317880794702|58|35.63|0.2097|0.2657|0.21193847649288|0.42250477973006|202.02168943758|291.99068107218|615.38461538462|0.684|0.368|0.27578|19|11|0.0044353290322581|0.091456929032258|865|2017-04-16|-0.26111|2020-03-22|0.3985|2020-03-29
2024-04-13 23:58:50|WEEKLY|06716|101476|/equities/kobexindo-trac|JKSE|-201.74251508106|93|20.580838360352|0.6535|-1|1|0.65347|140|2.28455|76|2.2845528455285|76|63.88|0.15746|0.31571|0.34753589897293|0.41392807043747|166.92344237002|154.27732965795|30.769230769231|0.625|0.5|0.30806|8|5|0.0011629684908789|0.12095515754561|740|2012-09-30|-0.2809|2015-08-02|0.85124|2018-03-25
2024-04-13 23:58:51|WEEKLY|06717|101240|/equities/kokoh-inti-are|JKSE|-90.387192411655|166|6.7957308038849|0.5732|-1|1|0.57317|70|0.46815|3|0.46814986827155|3|25.35|-0.2296|0.01309|-0.085391472647377|0.041214926503016|6.5668290022814|82.569762794853|90.909090909091|0.65|0.4|0.35197|20|7|0.0050079761904762|0.1179831547619|710|2013-04-21|-0.39231|2013-04-28|0.85294|2021-01-17
2024-04-13 23:58:51|WEEKLY|06718|1097709|/equities/kota-satu|JKSE|104.56796343154|28|13.310678856153|1.9996|1|2|1.05333|154|0.25|53|0.78571428571429|76|82|0.52803|0.66278|0.51785714285714|0.78571428571429|223.21375|178.571|124.1935483871|0.667|0.333|0.17559|3|2|0.0032561904761905|0.088719413919414|154|2024-04-07|-0.29|2022-09-25|0.5|2023-09-24
2024-04-13 23:58:52|WEEKLY|06719|101477|/equities/krakatau-steel|JKSE|-175.69305961158|71|13.15562026912||0|0|0.59483|141|-0.1831|13|-0.1830985915493|13|38.81|0.06848|0.12663|0.093805899949088|0.1429968495366|151.53314483767|146.35064892726|11.015625|0.75|0.438|0.22865|16|9|-0.0016215774240232|0.079351505065123|1320|2010-11-21|-0.2623|2020-03-22|0.34783|2021-01-17
2024-04-13 23:58:53|WEEKLY|06720|101478|/equities/kresna-graha-s|JKSE|-34.423316236166|125|2.6411054120554||0|0|0.7732|22|-0.10204|29|-0.10203751240913|29|35.14|0.14144|0.28498|0.21360712339257|0.25592060896787|617.09335821072|572.44175633321|314.28571428571|0.571|0.429|0.18015|28|8|0.0034546841155235|0.069867806859206|790|2018-05-27|-0.35294|2024-04-07|0.67|2020-06-14
2024-04-13 23:58:55|WEEKLY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|-109.65691766544|18|13.385639221813||0|0|0.26882|68|-0.41876|35|-0.41875638113056|35|26.5|-0.37288|-0.25156|-0.52727326581789|-0.491721497281|4.7160989803172|12.8830523679|9.3150684931507|0.5|0.375|0.65969|8|2|-0.0009485152838428|0.17559506550218|2190|2019-09-15|-0.28516|2022-07-10|1.37037|2022-07-03
2024-04-13 23:58:55|WEEKLY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|-491.04333257717|44|27.760759041198|0.028|-1|1|0.028|486|-0.0138|53|-0.013796824010338|53|71|-0.02836|0.07759|-0.013796824010338|-0.013796824010338|98.62|98.62|81|0.5|0.5|0.2435|2|1|-2.2054054054054E-5|0.093429189189189|775|2022-07-31|-0.15|2020-09-20|0.22167|2020-12-13
2024-04-13 23:58:56|WEEKLY|06723|1174268|/equities/ladangbaja-murni|JKSE|-54.683208357224|71|2.3482043108572|0.5238|-1|1|0.52381|50|-0.39306|27|-0.39306358381503|27|19|-0.17264|-0.03458|-0.22903179190751|-0.22903179190751|56.74889|56.74889|22.12389380531|0.5|0.5|0.52039|4|3|-0.005106301369863|0.11920280821918|770|2021-08-15|-0.30093|2021-09-12|0.625|2021-08-08
2024-04-13 23:58:56|WEEKLY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|-12.706655056265|25|1.9022183520882|0.7333|-1|1|0.73333|8|0.14795|14|0.14795108889345|14|94.5|0.37319|0.54953|0.14795108889345|0.14795108889345|114.795|114.795|1.9323671497585|0.5|0.5|0.31263|2|1|-0.013832441314554|0.11274164319249|530|2020-03-01|-0.38|2023-06-18|0.5|2023-07-16
2024-04-13 23:58:57|WEEKLY|06725|101480|/equities/langgeng-makmu|JKSE|-114.15028946317|80|7.7167631543898||0|0|0.36364|91|0.05373|109|0.053726503344975|109|49.21|-0.21056|-0.06224|0.074100419280114|0.30760297692643|44.471292003054|224.8364558422|104.59770114943|0.643|0.357|0.33365|14|6|0.0026388932291667|0.11675404947917|830|2013-10-27|-0.27692|2009-07-12|0.76667|2009-05-24
2024-04-13 23:58:59|WEEKLY|06726|101481|/equities/lautan-luas-tb|JKSE|-1296.5269542431|6|54.675651414365|0.0174|-1|1|0.01739|1130|-0.01288|12|-0.012875536480687|12|54.93|0.19548|0.23788|0.16172143162084|0.25343635250022|310.51462326335|218.67443659168|146.75324675325|0.643|0.286|0.19794|14|10|0.0020159043927649|0.071746757105943|1645|2022-09-11|-0.52439|2009-11-01|0.40217|2022-05-15
2024-04-13 23:59:00|WEEKLY|06727|1057991|/equities/lck-global-kedaton|JKSE|289.71555433061|9|2.761481889796|-0.0067|1|1|-0.00667|298|||-0.012875536480687|12|103|0.14723|0.17758|0|0|100|100|49.256198347107|0|0|0.12248|3|1|-0.0010945741324921|0.073054889589905|940|2018-01-28|-0.1623|2021-02-14|0.22078|2020-05-10
2024-04-13 23:59:00|WEEKLY|06728|101486|/equities/lippo-securiti|JKSE|-75.42926271966|79|6.1922070699538|0.2558|-1|1|0.25581|64|-0.04444|109|-0.044444444444444|109|31.55|-0.07649|-0.01572|-0.028846919997755|-0.0019260156411027|36.336590329973|69.592957516614|64|0.864|0.636|0.23774|22|15|0.0011411917098446|0.099968393782383|395|2013-06-02|-0.22695|2018-05-06|0.36975|2012-05-06
2024-04-13 23:59:01|WEEKLY|06729|101482|/equities/leyand-interna|JKSE|-10.4850599798|174|1.6955179939399||0|0|0.84|8|0.09836|119|-0.10062893081761|30|26|-0.00634|0.07288|0.1354227662934|0.24263578605437|275.80064609837|260.85196263935|9.8765432098765|0.5|0.25|0.2626|20|5|0.00051285714285714|0.071159682539682|375|2008-09-14|-0.41667|2023-12-03|0.82171|2008-04-13
2024-04-13 23:59:02|WEEKLY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|-173.83473659536|47|11.444912198454||0|0|0.12258|136|1.5494|68|1.5493956191951|68|52.5|0.68096|1.01599|1.5493956191951|1.5493956191951|254.94|254.94|134.65346534653|0.5|0.5|0.29162|2|0|0.0064875496688742|0.12855284768212|264|2022-09-04|-0.39024|2021-05-23|0.47059|2022-04-03
2024-04-13 23:59:03|WEEKLY|06731|101241|/equities/limas-centric|JKSE|-59.388829960233|47|3.1296099867444||0|0|0.52381|50|1.05696|4|1.0569616392397|4|31.06|-0.18291|0.08316|0.11258200430157|0.30883095365283|78.909312710999|240.87827073781|98.039215686274|0.278|0.222|0.19331|18|2|0.0032256859504132|0.068935801652892|212|2020-01-12|-0.35556|2020-03-01|1.01587|2019-12-29
2024-04-13 23:59:04|WEEKLY|06732|102980|/equities/link-net|JKSE|-1391.3605945077|80|114.12465273525||0|0|0.72526|1055|0.35484|79|0.071849234393404|110|53.5|-0.02224|0.08411|0.083494787177827|-0.05217717407197|119.63102122452|88.299003|29.264909847434|0.375|0.25|0.22413|8|2|-0.0010486982248521|0.075477948717949|7500|2014-10-05|-0.24332|2022-10-16|0.37309|2014-06-15
2024-04-13 23:59:05|WEEKLY|06733|102975|/equities/lion-metal-wor|JKSE|-644.6816444593|31|53.560548153101|0.0462|-1|1|0.04615|496|-0.22924|9|-0.22923580483853|9|38.53|0.05515|0.18419|0.089258978255036|0.024727190727697|81.165136005188|45.312993142271|19.84|0.667|0.533|0.23537|15|3|0.0024829111842105|0.093741299342105|2850|2010-05-02|-0.896|2010-08-01|0.70363|2023-01-01
2024-04-13 23:59:05|WEEKLY|06734|101242|/equities/lionmesh-prima|JKSE|-381.09844377457|4|11.629533132371||0|0|-0.02717|378|1.00042|27|1.0004220782269|27|32.82|0.0309|0.14756|0.24194270421252|0.24194270421252|171.46362558086|171.46362558086|15.75|0.294|0.294|0.28173|17|1|0.004770320855615|0.10171696969697|2400|2009-11-01|-0.89366|2010-07-25|0.89103|2010-10-10
2024-04-13 23:59:06|WEEKLY|06735|101483|/equities/lippo-cikarang|JKSE|-732.17441087366|22|50.287090935888|0.2532|-1|1|0.25316|590|-0.22927|18|-0.22926829268293|18|37.5|0.64057|0.75666|0.87149854364529|1.3348742707207|810.77790148722|2105.6938164395|437.03703703704|0.8|0.55|0.28845|20|11|0.004831504539559|0.10200079118029|11906|2015-03-08|-0.29123|2020-03-22|0.54839|2011-08-21
2024-04-13 23:59:08|WEEKLY|06736|101484|/equities/lippo-general|JKSE|-3960.8327051016|31|386.15428808957||0|0|0.34867|3680|2.05405|123|2.0540540540541|123|22.78|-0.05812|0.11535|0.04816982378856|0.15539170066875|20.717386708712|186.96942886643|262.85714285714|0.543|0.37|0.23375|46|12|0.0056551113172542|0.081477272727273|7025|2023-03-12|-0.57252|1998-01-25|0.83019|1998-04-19
2024-04-13 23:59:08|WEEKLY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|-84.178467956988|17|5.559489318996||0|0|0.14103|67|-0.17021|38|-0.17021276595745|38|42.11|-0.02122|0.04431|-0.027519281997411|-0.0039371031025241|41.113153474091|71.628636500252|8.4917617237009|0.611|0.389|0.28695|18|8|-0.0013903617571059|0.086729625322997|1850|2013-06-09|-0.28788|2020-03-22|0.30556|2023-03-26
2024-04-13 23:59:09|WEEKLY|06738|101487|/equities/logindo-samudr|JKSE|-81.048682112315|20|7.1678297532926||0|0|-0.27119|75|0.13333|27|0.13333333333333|27|32.06|0.01623|0.12261|0.062983716901931|0.017388414812799|129.65099024397|92.388411245819|12.057877813505|0.5|0.375|0.31343|16|6|-0.0011041353383459|0.099253045112782|1226|2014-09-07|-0.34077|2015-04-26|0.49254|2022-09-25
2024-04-13 23:59:10|WEEKLY|06739|101243|/equities/lotte-chemical|JKSE|-213.62594597885|80|10.179994385574||0|0|0.36207|185|-0.00208|38|-0.002080243490119|38|46.79|-0.16672|0.11121|-0.0061919993958519|0.30727810336035|0.35267437506362|223.70499719413|112.12121212121|0.714|0.357|0.32491|14|6|0.0048879564032698|0.11364811989101|700|2017-04-09|-0.4314|2017-04-09|1.42|2017-03-19
2024-04-13 23:59:11|WEEKLY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|-3086.7124840251|24|583.9041613417|0.8202|-1|1|0.82022|1200|-0.19392|24|-0.19391634980989|24|30.9|0.53908|0.62788|1.3551978773997|1.8891064291256|376.30425904879|499.42832368746|46.332046332046|0.4|0.3|0.30714|10|5|0.0014053012048193|0.10641756024096|15000|2021-08-22|-0.39825|2023-12-10|0.45113|2020-05-31
2024-04-13 23:59:12|WEEKLY|06741|1095932|/equities/madusari-murni-indah|JKSE|247.46688295435|42|32.196551692665|0.5897|1|1|0.58974|310|-0.33572|38|-0.33572251576508|38|49.2|0.07877|0.14604|-0.15997092583386|-0.15997092583386|67.47623384|67.47623384|33.333333333333|0.4|0.4|0.30321|5|3|-0.0011210104529617|0.1050687804878|1161.4300537109|2018-09-09|-0.21327|2023-11-26|0.33334|2018-09-16
2024-04-13 23:59:13|WEEKLY|06742|943659|/equities/magna-finance|JKSE|-11.753125899966|148|1.7510419666552||0|0|0.85965|8|-0.01724|81|-0.017241379310345|81|41|0.05453|0.08937|-0.062889983579639|-0.094334975369458|81.42854532|81.42854532|6.7796610169491|0.75|0.5|0.30392|4|3|-0.0026544372990354|0.096068778135048|185|2017-01-15|-0.35484|2023-12-17|1.51724|2017-01-15
2024-04-13 23:59:14|WEEKLY|06743|1096528|/equities/propertindo-mulia|JKSE|-2617.6552941596|30|310.05176471988||0|0|0.12176|1695|0.91908|35|0.91907652016828|35|29.38|-0.27143|0.21076|-0.037845535108472|0.25297191011584|42.886135736141|162.200977439|706.25|0.625|0.375|0.6417|8|3|0.0191725|0.17962162878788|4750|2023-08-06|-0.32986|2023-09-17|1.99213|2018-10-28
2024-04-13 23:59:14|WEEKLY|06744|101489|/equities/mahaka-media-t|JKSE|-51.087720801892|128|6.3625736006306||0|0|0.8915|35|6.61413|46|6.6141289230733|46|31.4|0.04226|0.51037|0.50766209698673|0.78200073414107|184.1858671406|311.95091047501|25|0.6|0.4|0.27959|20|6|0.0049700529801325|0.12220325827815|583.98999023438|2021-08-29|-0.34783|2009-06-21|1.89982|2018-09-16
2024-04-13 23:59:15|WEEKLY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-65.098459515032|18|5.0328198383441||0|0|0.10714|50|4.70742|54|4.7074248715891|54|49.13|0.46253|0.93429|1.647533651724|2.6042118699911|628.96006970156|856.683742|66.666666666667|0.375|0.25|0.30844|8|1|0.0027498048780488|0.11512331707317|605|2021-09-12|-0.49219|2023-10-29|0.52542|2021-01-03
2024-04-13 23:59:17|WEEKLY|06746|1088700|/equities/mahkota|JKSE|476.24104166648|1|73.752986111174||-1|0|0|750|0.02597|64|0.026666666666667|68|42.43|-0.11082|-0.06507|-0.0040364111827068|0.0058912351154941|96.88915317589|100.87551811765|177.72511848341|0.714|0.429|0.25335|7|4|0.0027742087542088|0.067673636363636|1125|2019-01-06|-0.14184|2024-01-07|0.1988|2018-12-30
2024-04-13 23:59:18|WEEKLY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|-141.95496250565|60|10.318320835217|0.852|-1|1|0.852|111|0.41693|26|0.41693333158478|26|19|-0.039|0.03108|0.15158222880314|0.26395211264353|191.06689663754|222.58145439934|75|0.75|0.5|0.1779|8|3|0.0013608530805687|0.086559289099526|1225|2023-02-19|-0.30093|2023-04-02|0.41441|2023-05-07
2024-04-13 23:59:18|WEEKLY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|62.769952032657|27|9.5069519385278|-0.2843|1|1|-0.28431|73|-0.0303|40|0.52307692307692|102|61.8|0.08673|0.1618|0.034305396914709|0.066609610523578|90.113448265464|92.92920312|25.704225352113|0.6|0.4|0.49209|5|3|0.0018468955223881|0.17045349253731|855|2017-10-29|-0.6|2017-10-29|1.41197|2017-10-22
2024-04-13 23:59:19|WEEKLY|06749|101490|/equities/malindo-feedmi|JKSE|433.32719382489|39|38.988991900552||0|0|0.08025|525|0.25231|77|-0.1156462585034|58|41.65|0.17464|0.29975|0.39641680560617|0.73242932369954|435.48381076618|835.62952804004|305.23255813953|0.588|0.353|0.26189|17|7|0.0038101742627346|0.087576528150134|4300|2013-05-26|-0.3232|2014-11-09|0.66102|2010-11-07
2024-04-13 23:59:19|WEEKLY|06750|1052879|/equities/majapahit-intiora|JKSE|-188.9398265048|47|21.21683576867||0|0|0.38426|133|-0.46798|19|-0.4679802955665|19|20.53|0.04769|0.37846|-0.050539418699787|-0.023406141811908|47.099615971877|64.30947442193|147.77777777778|0.6|0.533|0.53518|15|3|0.019022768361582|0.20396242937853|1655|2019-12-29|-0.48361|2020-01-12|2.248|2017-10-01
2024-04-13 23:59:21|WEEKLY|06751|101244|/equities/mandala-multif|JKSE|2927.175214263|106|87.608261912344|1.6623|1|2|1.53755|3210|0.33798|116|0.33797909407666|116|60.55|-0.01785|0.19598|0.048366320753917|0.19777269541659|93.3029161828|169.50332795721|1646.1538461538|0.545|0.364|0.21234|11|4|0.0050925032425422|0.070924630350195|3220|2024-03-17|-0.61279|2017-04-23|0.29767|2023-07-02
2024-04-13 23:59:22|WEEKLY|06752|101491|/equities/mandom-indones|JKSE|2450.3744370975|13|172.97486262747||0|0|-0.16717|2740|-0.39815|42|-0.39814814814815|42|30.9|0.02697|0.13186|0.053273259238102|0.09379887318873|113.60522182292|131.43857777505|48.070175438596|0.381|0.286|0.10024|21|2|-0.00021521936459909|0.036339591527988|20000|2015-04-19|-0.46281|2023-06-04|0.21852|2024-01-14
2024-04-13 23:59:22|WEEKLY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|-1281.3110820198|38|103.47464878655||0|0|-0.33553|1015|-0.76101|60|-0.76100628930818|60|32.63|-0.14642|0.08236|-0.055084970579857|-0.14806002476203|29.902257663632|31.598531370776|32.222222222222|0.625|0.375|0.29485|8|5|0.003291744966443|0.10295728187919|8800|2019-04-07|-0.89065|2023-07-23|0.3|2018-08-12
2024-04-13 23:59:23|WEEKLY|06754|1025107|/equities/map-boga-adiperkasa|JKSE|-2283.0011769177|23|117.6128573919||0|0|-0.03495|1925|-0.19643|71|-0.15151515151515|2|54.67|-0.01175|0.0356|-0.13888239004797|-0.16712813413321|54.337724368548|69.34287648|61.111111111111|0.667|0.333|0.18787|6|4|-0.00024371428571428|0.065352285714286|3350|2017-07-09|-0.12564|2022-10-30|0.335|2023-01-29
2024-04-13 23:59:24|WEEKLY|06755|1025108|/equities/marga-abhinaya-abadi|JKSE|-51.50871400639|109|0.50290466879657||0|0|0.91228|50|-0.13308|23|-0.13307984790875|23|13.5|-4.67721|-3.49352|-0.13307984790875|-0.13307984790875|86.692|86.692|62.5|0.5|0.5|0.67522|2|0|0.013060592592593|0.13764851851852|1900|2017-12-24|-0.525|2018-01-07|2.3125|2017-07-09
2024-04-13 23:59:25|WEEKLY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|674.33909746962|17|82.303443683202|0.2558|1|1|0.25581|810|1.43386|108|1.4338633685962|108|36.89|0.14083|0.37025|0.47641265699007|0.8101290756348|479.8164234004|752.31148615786|912.16213081421|0.667|0.444|0.19389|9|4|0.0086020689655172|0.087186120689655|1380|2022-01-23|-0.19136|2022-10-02|0.41921|2020-07-05
2024-04-13 23:59:26|WEEKLY|06757|101492|/equities/martina-berto|JKSE|68.096219402755|21|15.941028010586|-0.2083|1|1|-0.20833|95|-0.34375|60|-0.40372670807453|98|73.56|-0.08762|0.02966|-0.056864637315488|-0.21963205240875|58.706104493331|57.50785642|15.079365079365|0.444|0.222|0.34261|9|4|-0.0010216862170088|0.11355123167155|640|2011-01-23|-0.25|2020-02-02|0.48352|2017-12-31
2024-04-13 23:59:27|WEEKLY|06758|943649|/equities/mas-murni-sb|JKSE|-50.016180799476|90|0.0053935998251948||0|0|0.03846|50|-0.55556|14|-0.55555555555556|14|40.93|0.05599|0.26641|0.28137020968952|0.32232243329332|974.6778900948|821.84936977642|6.1576354679803|0.5|0.367|0.32004|30|8|0.004480516324981|0.11925372817008|1086|1997-06-22|-0.78862|2019-12-15|1.35294|2005-05-08
2024-04-13 23:59:28|WEEKLY|06759|101245|/equities/marein-tbk|JKSE|-1995.8790823516|44|205.04087977927||0|0|0.3991|1340|-0.39612|23|-0.24276169265033|31|22.65|-0.14217|0.10367|0.10228505993386|0.15212528097678|140.43897457616|232.56106275446|827.16049382716|0.423|0.385|0.24883|26|2|0.0091547151898734|0.098534936708861|9007|2016-06-05|-0.41178|2014-11-16|0.75|2014-06-01
2024-04-13 23:59:28|WEEKLY|06760|101493|/equities/matahari-depar|JKSE|-2271.1103421028|51|174.02280169045|0.536|-1|1|0.53598|1870|-0.18089|23|-0.18089430894309|23|28.5|0.41145|0.53885|0.93859526045616|1.104823154807|1835.7120508789|2368.6607108115|958.97435897436|0.4|0.35|0.26833|20|5|0.0089523709677419|0.10046333870968|22575|2016-07-17|-0.3479|2019-03-10|1.61905|2013-03-31
2024-04-13 23:59:30|WEEKLY|06761|101494|/equities/matahari-putra|JKSE|-67.369907238088|24|5.7899690793626||0|0|0.18033|50|-0.46018|13|-0.46017699115044|13|46.88|0.54812|0.65137|0.9636143629658|1.0897962291693|5771.8071105477|1172.9940886469|12.376237623762|0.563|0.375|0.34104|16|8|0.0013615006468305|0.11753997412678|4500|2015-02-22|-0.27513|2019-03-10|0.96309|2021-04-11
2024-04-13 23:59:31|WEEKLY|06762|101495|/equities/mayora-indah-t|JKSE|2269.3149442907|94|141.30775636069|0.1921|1|1|0.19212|2420|0.13248|52|0.10406398351296|60|20.64|0.21544|0.29695|0.39835676876361|0.5355052842516|4812.3328992635|19103.238614322|17285.714285714|0.688|0.532|0.15541|77|20|0.0051021165279429|0.077452098692033|3240|2018-08-05|-0.28571|1997-12-14|0.52632|1999-05-16
2024-04-13 23:59:32|WEEKLY|06763|1089909|/equities/md-pictures|JKSE|4035.4416991205|17|574.57073496108||0|0|0.1938|4620|0.66354|30|0.66354167967019|30|39.29|0.34444|0.69487|0.88220634711978|1.3469338121278|457.58719193765|937.64024412452|757.37704918033|0.571|0.429|0.49435|7|2|0.015479621993127|0.17253934707904|6250|2024-02-04|-0.3927|2019-09-22|0.80412|2021-01-17
2024-04-13 23:59:32|WEEKLY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|1142.5315089845|1|121.65616367182||-1|0|0|1560|-0.34483|21|0.021227765870169|10|33.61|0.01124|0.11088|-0.025690749887426|-0.016503971711389|51.690768033022|65.575292624816|59.428571428571|0.478|0.348|0.29557|23|8|0.0027927813712807|0.099824165588616|4350|2010-10-24|-0.74556|2012-07-08|0.62465|2017-02-19
2024-04-13 23:59:33|WEEKLY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-416.58462825379|78|28.876158199103||0|0|0.57179|334|-0.22388|27|-0.22388059701493|27|34.65|0.05214|0.14409|0.25948869331981|0.52372676649397|154.1039290862|279.66119402401|221.19205298013|0.55|0.3|0.29884|20|10|0.003346051948052|0.093371987012987|3675|2013-05-26|-0.23462|2019-06-23|0.82099|2009-06-14
2024-04-13 23:59:35|WEEKLY|06766|1076873|/equities/medikaloka-hermina|JKSE|-1392.9210137199|8|76.807004573286|0.0623|-1|1|0.06226|1205|0.04895|96|0.048953815172384|96|49.5|0.0336|0.12062|0.19872471432922|0.24226246740284|191.438421053|179.2309977933|188.28125|0.667|0.5|0.2154|6|2|0.003088125|0.066659638157895|1800|2023-01-15|-0.20079|2020-03-22|0.15962|2020-04-12
2024-04-13 23:59:36|WEEKLY|06767|954961|/equities/mega-manunggal-property|JKSE|-364.51237860184|129|22.504126200612||0|0|0.45283|290|1.65|69|1.65|69|162.5|1.21045|1.37918|1.65|1.65|265|265|33.218785796105|0.5|0.5|0.37925|2|1|-0.00056792494481236|0.082328344370861|943|2015-10-11|-0.27879|2020-03-15|0.66667|2021-06-27
2024-04-13 23:59:36|WEEKLY|06768|1115772|/equities/mega-perintis|JKSE|-1171.899102022|90|33.719721519492||0|0|0.07884|1110|1.81542|24|1.8154205607477|24|31|0.26244|0.31144|0.54982184193195|0.76144162365741|224.39187016625|199.17970332|160.86956521739|0.5|0.333|0.20054|6|3|0.0030994909090909|0.054925054545455|1860|2022-06-26|-0.25362|2018-12-23|0.43571|2022-04-24
2024-04-13 23:59:37|WEEKLY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|-7.8044106863906|2|1.1014702287969||0|0|-0.25|5|-0.58454|13|-0.58454044327516|13|97|0.18134|0.34368|-0.58454044327516|-0.58454044327516|41.546|41.546|1.865671641791|0.5|0.5|0.28747|2|0|-0.015301282051282|0.085424564102564|440|2020-10-11|-0.5|2024-03-31|0.28571|2023-12-24
2024-04-13 23:59:38|WEEKLY|06770|101498|/equities/megapolitan-de|JKSE|109.01137538853|27|13.914522623979||0|0|-0.33155|125|1.04285|124|1.0428498776506|124|72.11|-0.01768|0.1526|0.18247673102472|0.21590504775899|142.27536061773|131.46985336931|60.975609756098|0.444|0.333|0.23656|9|2|0.00060875555555556|0.072449555555556|330|2017-09-03|-0.2437|2015-04-19|0.58475|2023-10-08
2024-04-13 23:59:39|WEEKLY|06771|1024518|/equities/megapower-makmur|JKSE|-72.681298784285|57|7.7030495821657||0|0|0.20635|50|-0.81013|3|-0.05952380952381|22|48.83|-0.0994|0.04507|-0.15540093917928|-0.072405253885982|21.778451275348|86.02664608|9.4339622641509|0.667|0.333|0.54533|6|3|-0.0022278796561605|0.15305226361032|650|2017-07-16|-0.48361|2019-11-24|0.74286|2019-11-17
2024-04-13 23:59:40|WEEKLY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|-34.4573321596|208|2.6524440532|0.9746|-1|1|0.97457|22|0.36388|35|0.36387744212568|35|24|-1.31139|-1.07595|0.36387744212568|0.36387744212568|136.388|136.388|12.359550561798|0.5|0.5|0.59947|2|1|-0.0037408235294118|0.091687294117647|1295|2019-12-29|-0.35294|2024-04-07|1.10112|2019-04-21
2024-04-13 23:59:41|WEEKLY|06773|945178|/equities/merck-tbk-pt|JKSE|-4140.1562705304|70|98.992193043217||0|0|0.14133|4010|-0.2517|46|0.31799876858499|33|30.94|-0.07474|0.16161|-0.028449926002878|-0.056580125469662|10.222777940399|10.582154131862|5.2763157894737|0.389|0.222|0.17062|18|3|-0.00023843450479233|0.039723610223642|85000|2009-12-13|-0.94881|2010-10-17|0.38889|2018-12-16
2024-04-13 23:59:41|WEEKLY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|-3010.6084353613|49|258.6825306084||0|0|0.27424|2620|-0.2572|15|-0.25720164609053|15|66.83|0.40927|0.52865|0.48906841613555|0.82628555103259|176.07226725923|216.1377156|602.29885057471|0.5|0.333|0.26431|6|2|0.005725434298441|0.079749309576837|5800|2022-04-24|-0.17505|2022-06-19|0.23885|2016-05-01
2024-04-13 23:59:42|WEEKLY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|-11.111422995649|59|1.8704743318829||0|0|0.90164|6|0.07983|12|0.079825872270554|12|49.5|0.07648|0.3341|-0.16068469813261|-0.16068469813261|64.6602204|64.6602204|0.8|0.5|0.5|0.61849|4|0|-0.00628484375|0.1708006640625|1950|2019-05-05|-0.44444|2024-03-31|1.91275|2020-09-06
2024-04-13 23:59:44|WEEKLY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|-232.97886074013|19|34.65962024671||0|0|0.28431|146|-0.61509|11|-0.61509433962264|11|30.5|-0.40247|-0.28991|-0.30210253495108|-0.34555886571775|27.911700297606|35.56491418|105.03597122302|0.5|0.333|0.21351|6|3|0.0038926865671642|0.091286567164179|605|2022-04-17|-0.575|2023-11-05|0.76812|2020-03-29
2024-04-13 23:59:44|WEEKLY|06777|101246|/equities/metro-realty|JKSE|-184.33958299206|26|39.446527664019||0|0|0.76159|72|0.208|34|0.208|34|19.73|-0.12092|0.14045|0.13644893862314|0.39743321662667|13.64483760075|854.80714800949|72|0.545|0.409|0.3941|22|4|0.0078154901960784|0.15795864923747|750|2011-07-31|-0.42857|2015-07-12|0.6129|2023-03-19
2024-04-13 23:59:45|WEEKLY|06778|101499|/equities/metrodata-elec|JKSE|483.82036082975|7|36.226546390084|0.0823|1|2|0.00847|595|-0.04425|84|0.79936305732484|100|50.69|0.20438|0.29368|0.29134669591259|0.53643772602696|476.10463766264|951.54394829185|526.54867256637|0.692|0.462|0.23104|13|7|0.0048661654135338|0.072974|845|2022-01-09|-0.80149|2017-04-23|0.20134|2013-02-03
2024-04-13 23:59:45|WEEKLY|06779|101247|/equities/metropolitan-k|JKSE|-31023.896801123|24|1405.3537304056|0.0497|-1|1|0.04969|27250|0.00438|8|0.0043782837127846|8|21.05|0.25885|0.32771|0.41245285932882|0.55538306385631|1103.7780385839|1351.2661321166|990.90909090909|0.65|0.5|0.12747|20|10|0.0070148198198198|0.037265382882883|46200|2023-01-01|-0.19192|2019-05-19|0.57417|2023-01-01
2024-04-13 23:59:46|WEEKLY|06780|101500|/equities/metropolitan-l|JKSE|361.88684568742|69|14.71812406332||0|0|-0.04902|388|-0.21429|45|-0.1474553307466|11|45.31|-0.04347|0.05633|0.081354100146469|0.088903863960356|154.19885511823|147.37114876438|163.02521008403|0.615|0.462|0.26144|13|5|0.002010898021309|0.072557108066971|683|2013-03-10|-0.21212|2017-01-15|0.416|2017-01-01
2024-04-13 23:59:48|WEEKLY|06781|101501|/equities/midi-utama|JKSE|373.26191428334|132|34.877115171488||0|0|0.568|392|-0.45349|14|0.21573700174681|34|27.47|-0.09815|-0.00156|-0.074150472958224|0.070607580778019|27.935062393826|144.41141113688|784|0.579|0.368|0.15879|19|7|0.0049271209800919|0.07413269525268|530|2023-10-15|-0.19679|2021-03-07|0.4|2012-08-26
2024-04-13 23:59:48|WEEKLY|06782|101502|/equities/millennium-p-i|JKSE|107.14909116067|22|16.896531149069|-0.2412|1|1|-0.24121|151|0.16107|22|0.16107382550336|22|64.82|-0.09669|0.00238|-0.099605472299212|0.0026956554631681|35.132157831773|90.339576311485|137.27272727273|0.545|0.455|0.387|11|6|0.0025906948228883|0.1063142506812|396|2023-01-01|-0.34706|2009-12-20|0.30612|2020-01-12
2024-04-13 23:59:49|WEEKLY|06783|101503|/equities/minna-padi-inv|JKSE|-10.483240928598|144|1.3436411807784||0|0|0.8|10|-0.16377|20|-0.16377338084538|20|34.5|-0.05324|0.32364|0.2707468483309|0.27901234869374|219.63697961782|179.86077027213|3.3222591362126|0.5|0.429|0.2646|14|4|-0.00025555910543131|0.085478418530351|1650|2017-10-01|-0.74973|2016-06-05|1.02564|2017-07-30
2024-04-13 23:59:50|WEEKLY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|1544.680200202|129|129.78495791734|1.2408|1|2|1.14773|1890|-0.38583|15|-0.24774774774775|18|43.07|-0.09123|0.55698|-0.097188647030203|-0.039461022105535|40.675276628418|66.228042119312|756|0.4|0.333|0.29372|15|4|0.0060632687338501|0.090348062015504|8700|2013-03-17|-0.88408|2013-03-31|0.35965|2010-10-03
2024-04-13 23:59:51|WEEKLY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|-452.51312841876|10|47.458579840308|-0.1871|-1|1|-0.1871|368|-0.41905|58|-0.41904761904762|58|45|-0.22586|-0.11829|-0.22113507078135|-0.18475230473015|14.970586078857|49.96107420066|42.298850574713|0.5|0.3|0.33016|10|5|-0.00015296296296296|0.07435962962963|1200|2021-12-26|-0.24583|2023-06-11|0.6954|2023-05-28
2024-04-13 23:59:52|WEEKLY|06786|101505|/equities/mitra-internat|JKSE|-7.6193302191405|242|1.2064434063802|0.9|-1|1|0.9|5|-0.01961|42|-0.019607843137255|42|51.25|0.08811|0.1326|0.060697253172281|-0.1146761734997|111.4638172245|64.834959245129|0.64935064935065|0.75|0.375|0.1771|8|7|-0.0063003533026114|0.046594316436252|790|2009-05-17|-0.38|2023-06-18|0.34694|2010-04-18
2024-04-13 23:59:53|WEEKLY|06787|101506|/equities/mitra-investin|JKSE|-244.00416397144|26|32.031810660555||0|0|0.35417|186|0.44724|16|0.44723618090452|16|46.83|-0.09568|0.17707|-0.019466500111645|0.11474589358637|56.704067668821|159.6447626578|88.571428571429|0.75|0.5|0.36692|12|7|0.003552793867121|0.11992010221465|635|2023-10-01|-0.33023|2023-10-15|1.25806|2016-08-21
2024-04-13 23:59:54|WEEKLY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|2402.349683112|103|165.89297518383|0.1107|1|2|0.08046|2820|-0.20276|6|-0.18421052631579|72|27.92|-0.17336|-0.11708|-0.15361680610762|-0.16335369970771|30.611651461104|48.526101509719|129.35779816514|0.538|0.308|0.23133|13|7|0.0016967311827957|0.078415075268817|3400|2022-12-11|-0.23347|2020-03-15|0.20101|2020-05-17
2024-04-13 23:59:54|WEEKLY|06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|-3.2948567193313|293|0.6384570157994|0.9909|-1|1|0.99091|2|0.97627|45|0.97626735537289|45|21.17|-0.46033|0.00528|0.072047828309744|0.072047828309744|75.774539594|75.774539594|2|0.5|0.5|0.48763|6|2|-0.002364200477327|0.093282195704057|380|2018-02-18|-0.52679|2019-08-04|0.7455|2017-08-06
2024-04-13 23:59:55|WEEKLY|06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE|-284.51353961085|67|14.504513203618|0.3579|-1|1|0.35789|244|0.31461|19|0.31461436532878|19|22.5|0.00248|0.07916|0.31382892179483|0.31382892179483|172.61355144|172.61355144|122|0.333|0.333|0.1403|6|2|0.002056815920398|0.042505024875622|474|2018-06-10|-0.18519|2020-01-19|0.28655|2018-01-28
2024-04-13 23:59:57|WEEKLY|06791|101507|/equities/mitra-pinasthi|JKSE|-1107.0108151747|44|39.327710229412||0|0|-0.0398|1045|-0.18293|14|-0.18292682926829|14|43|0.05217|0.16408|0.09002136838035|0.13875508850723|109.04462304634|136.71249849093|71.575342465753|0.583|0.5|0.23467|12|5|0.0010072987477639|0.078263381037567|1500|2019-06-02|-0.36879|2019-06-16|0.30787|2016-07-17
2024-04-13 23:59:57|WEEKLY|06792|101508|/equities/mitrabahtera-s|JKSE|-1244.7539822748|8|86.833360328226||0|0|-0.06|1060|-0.57971|10|0.73323961257671|65|36.83|-0.09796|0.01808|-0.0088709447211467|0.054070323472875|26.672636174395|105.0009248124|62.35294117647|0.667|0.389|0.334|18|8|0.0017193134328358|0.10292386567164|1750|2011-04-17|-0.25175|2013-07-07|0.43216|2017-10-22
2024-04-13 23:59:58|WEEKLY|06793|943662|/equities/mitrabara-adip|JKSE|-4303.2342755106|75|264.41142517018|0.5253|-1|1|0.52533|3560|-0.09366|12|-0.093655589123867|12|35.8|0.10765|0.2486|0.057178244510562|0.29959726621564|91.334876602212|227.36120616809|271.75572519084|0.8|0.4|0.25957|10|8|0.004528912037037|0.073261342592593|11050|2022-09-18|-0.25|2020-08-30|0.61714|2020-08-16
2024-04-13 23:59:59|WEEKLY|06794|101509|/equities/mnc-investama|JKSE|-50.472607838439|59|0.1575359461462|0.1071|-1|1|0.10714|50|-0.21127|25|-0.2112676056338|25|33|-0.10407|0.12807|0.045377800198641|0.3059758100319|-19.302361788822|292.51459150429|119.04761904762|0.636|0.364|0.29212|22|10|0.0034853826530612|0.094481147959184|600|2012-12-16|-0.36596|2010-05-23|1.18033|2021-06-13
2024-04-13 23:59:59|WEEKLY|06795|101510|/equities/mnc-kapital|JKSE|-52.311956767649|97|0.77065225588303||0|0|0.70414|50|1.1353|17|1.1353041560115|17|21.71|-0.1461|0.09214|0.031496177160875|0.14243607851735|50.006184058087|208.76010049202|10|0.583|0.417|0.34569|24|6|0.0028104051863857|0.10476100486224|1975|2013-05-19|-0.85971|2013-07-07|0.78919|2011-01-30
2024-04-14 00:00:01|WEEKLY|06796|101511|/equities/mnc-land-tbk|JKSE|-71.323567569978|70|3.6062642275541||0|0|0.18421|62|-0.30275|42|-0.30275229357798|42|48.86|-0.09041|0.06016|-0.093265483705802|0.0066924411952495|33.000962077597|85.077980577749|25.833333333333|0.571|0.357|0.26232|14|6|0.0013513280212483|0.084713240371846|1680|2012-12-16|-0.8065|2013-07-28|0.69608|2021-02-21
2024-04-14 00:00:02|WEEKLY|06797|101512|/equities/mnc-sky-vision|JKSE|-158.5794432099|27|29.693147736634|0.5069|-1|1|0.50694|71|-0.19951|7|-0.19950932246024|7|28.8|-0.16374|-0.01212|-0.10085252687178|-0.14443158931062|25.758471760817|21.686433699838|4.5806451612903|0.55|0.45|0.32982|20|6|-0.0012743687707641|0.10452034883721|2975|2013-05-19|-0.315|2016-08-28|0.88679|2022-01-02
2024-04-14 00:00:03|WEEKLY|06798|1081669|/equities/mnc-studios|JKSE|-3181.8723606933|56|123.24705307974||0|0|0.27861|2900|-0.09249|41|-0.01696771414133|40|49.4|3.94789|4.44993|-0.054726631637139|-0.01696771414133|89.21095553|98.303|1104.7619047619|0.4|0.2|0.23679|5|1|0.014285728476821|0.096258509933775|6475|2022-02-27|-0.54095|2018-06-24|1|2018-06-17
2024-04-14 00:00:03|WEEKLY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|49.108663629707|34|0.94382534644105|-0.1071|1|1|-0.10714|50|0.11111|32|0.18589743589744|26|42.6|-0.02169|0.02874|0.14850427350427|0.18589743589744|131.7665349|118.59|21.739130434783|0.4|0.2|0.40602|5|3|-0.0026964227642276|0.092926219512195|640|2019-09-08|-0.28571|2022-01-09|0.76282|2019-09-08
2024-04-14 00:00:04|WEEKLY|06800|101513|/equities/modern-interna|JKSE|-6.9931134252811|340|0.87682656234332||0|0|0.95455|5|-0.25383|22|-0.25383378636631|22|99|3.31855|4.52346|8.3913479469995|8.3913479469995|1345.83175901|1345.83175901|21.739130434783|0.5|0.5|0.34292|4|0|0.00016210884353741|0.070350068027211|1090|2013-06-23|-0.41304|2017-03-12|0.40541|2009-07-05
2024-04-14 00:00:06|WEEKLY|06801|101514|/equities/modernland-rea|JKSE|-62.092585660682|25|4.0308618868941||0|0|0.27536|50|-0.24176|14|-0.24175824175824|14|31.09|-0.17132|-0.02314|0.044903537276986|0.094679611115058|65.019495869051|93.24835091126|125|0.545|0.409|0.29482|22|6|0.0026605508474576|0.098348361581921|610|2013-06-09|-0.25342|2020-03-22|0.48148|2010-08-15
2024-04-14 00:00:08|WEEKLY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|-51.168287310433|3|6.5560957701443|0.4561|-1|1|0.45614|31|0.13559|4|0.1355905745789|4|45.5|0.09611|0.18116|0.039493400496997|0.039493400496997|107.1315606|107.1315606|28.971962616822|0.5|0.5|0.18708|4|2|-0.0049008695652174|0.05142527173913|100|2020-09-27|-0.31579|2024-03-31|0.28302|2022-04-17
2024-04-14 00:00:08|WEEKLY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|-1262.1060224599|58|37.368674153305||0|0|0.06478|1155|-0.03137|44|-0.031372549019608|44|42.25|0.03655|0.08264|0.083506631691065|0.083506631691065|116.07965057|116.07965057|102.21238938053|0.5|0.5|0.16654|4|1|0.00087371681415929|0.062298982300885|1750|2022-08-21|-0.19027|2019-12-08|0.20755|2022-07-24
2024-04-14 00:00:09|WEEKLY|06804|101515|/equities/mulia-industri|JKSE|-449.29800136455|41|15.766000454851|0.1106|-1|1|0.11062|402|3.34068|131|3.3406806705565|131|36.85|0.05136|0.17992|0.20958528565117|0.31349815469164|379.25925514306|1058.0650140291|201|0.55|0.4|0.26407|40|14|0.0035777212681638|0.10170021136063|714|2022-06-19|-0.36364|1998-05-17|0.53782|2021-05-02
2024-04-14 00:00:10|WEEKLY|06805|101516|/equities/multi-agro-gem|JKSE|-50.000000003482|401|1.1605977892574E-9||0|0|0.5614|50|0.04587|45|0.045871559633027|45|23.5|-0.05075|0.0072|0.045871559633027|0.045871559633027|104.587|104.587|52.631578947368|0.5|0.5|0.20535|2|1|-0.0012318120805369|0.014384340044743|158|2013-05-05|-0.14563|2014-03-09|0.15957|2013-02-03
2024-04-14 00:00:11|WEEKLY|06806|101300|/equities/as-multi-artha|JKSE|-324.44589756697|78|14.020353416295||0|0|0.07059|316|0.34921|79|0.34920634920635|79|43.56|0.06083|0.2745|0.23496953947226|0.31487314340558|312.75218217915|606.29687922447|632|0.625|0.563|0.15591|16|3|0.0038298837209302|0.079527015503876|498|2017-02-19|-0.2913|2011-09-25|0.33878|2015-04-19
2024-04-14 00:00:12|WEEKLY|06807|101517|/equities/multi-bintang|JKSE|-7570.5796578741|82|188.43150762602||0|0|0.20448|7100|0.03243|23|0.032427055562517|23|27.77|0.13493|0.24656|0.21621845984072|0.36866430331811|243.80418914617|577.87237781201|9.4666666666666|0.545|0.409|0.12461|22|6|0.0027529190751445|0.03678598265896|114500|2009-08-30|-0.98996|2009-09-13|0.44|2009-05-10
2024-04-14 00:00:13|WEEKLY|06808|101518|/equities/multi-indocitr|JKSE|-596.23770784675|46|33.797763006761||0|0|0.06542|500|0.69623|106|0.69622714664223|106|52|0.09801|0.22068|0.38584030781752|0.38584030781752|399.67745203718|399.67745203718|333.33333333333|0.357|0.357|0.22874|14|1|0.0030216041397154|0.074879728331177|945|2023-04-02|-0.27273|2011-09-25|0.32584|2013-03-24
2024-04-14 00:00:13|WEEKLY|06809|101519|/equities/multi-prima-se|JKSE|-392.07339155327|22|30.17507565943|0.1333|-1|1|0.13333|312|-0.12528|18|-0.12527720465673|18|34.56|0.02745|0.17469|0.083852334236329|0.10338111652799|104.1442826676|148.58887985269|32.842105263158|0.611|0.333|0.35758|18|8|0.0049909486780715|0.11755892690513|4600|2010-12-12|-0.792|2012-03-11|1.19048|2021-11-21
2024-04-14 00:00:14|WEEKLY|06810|101248|/equities/multifiling-mi|JKSE|-530.49142921524|92|16.83047640508||0|0|0.27273|480|-0.17515|3|-0.17514588711008|3|40.57|-0.25535|-0.00509|0.018480097295501|0.2284819575172|38.895169237111|166.81961824105|112.94117647059|0.429|0.286|0.48209|14|3|0.0059981790591806|0.13550418816388|1165|2019-12-29|-0.42439|2020-01-05|1.1125|2020-04-19
2024-04-14 00:00:16|WEEKLY|06811|101520|/equities/multipolar-tbk|JKSE|-70.08885322965|137|6.0296177432166||0|0|0.88038|50|6.24011|38|6.240105639924|38|31.85|0.25218|0.54783|0.74775400860697|1.1011642122038|1462.8311390604|2608.6238098264|40.322580645161|0.6|0.4|0.34301|20|7|0.0026140620957309|0.12006831824062|1085|2014-10-05|-0.25357|2021-10-10|0.79646|2021-05-23
2024-04-14 00:00:17|WEEKLY|06812|101521|/equities/multipolar-tec|JKSE|1434.235495035|11|149.64736707272||0|0|-0.20856|1480|0.0878|59|-0.31893687707641|13|27.53|-0.22411|0.05881|-0.19230918295277|0.11047636738885|-44.103561458111|148.42132403757|208.45070422535|0.684|0.421|0.34774|19|8|0.0066416322701689|0.10473206378987|5750|2021-06-20|-0.29747|2018-01-14|1.69006|2021-06-13
2024-04-14 00:00:17|WEEKLY|06813|101522|/equities/multistrada-ar|JKSE|3565.544082896|20|593.17809761808|0.5929|1|2|0.27948|5425|-0.53069|6|-0.022587538787888|32|35.14|0.09848|0.37253|-0.10327547175348|0.069888656605154|11.594371668712|129.68640505205|3569.0789473684|0.571|0.333|0.27529|21|9|0.0084833817701453|0.10445149273448|7300|2021-10-03|-0.45238|2019-05-19|0.92727|2020-12-13
2024-04-14 00:00:18|WEEKLY|06814|101523|/equities/mustika-ratu-t|JKSE|-499.27524657125|17|40.425082190417|0.0597|-1|1|0.0597|378|-0.28214|6|-0.28214285714286|6|75.8|0.04145|0.23|0.48400508695864|0.47217807587001|534.10526048205|348.78976855245|180|0.5|0.4|0.36603|10|4|0.0029494315245478|0.096484702842377|950|2022-12-04|-0.3069|2023-12-17|0.69231|2021-06-06
2024-04-14 00:00:19|WEEKLY|06815|1096519|/equities/natura-city|JKSE|-83.633873126474|12|11.211291042158|0.1379|-1|1|0.13793|50|-0.09725|12|-0.097245999927417|12|68.25|0.31253|0.62675|0.53398755822995|0.55265918969392|297.58606669056|198.836104|24.509803921569|0.75|0.5|0.46576|4|2|0.0033818661971831|0.15534598591549|585|2018-10-21|-0.52893|2019-11-24|1.11494|2021-01-10
2024-04-14 00:00:21|WEEKLY|06816|1088701|/equities/nfc-indonesia|JKSE|-3085.23480186|17|575.91160062001||0|0|0.70163|1280|-0.35|13|-0.35|13|28.1|0.4087|0.52915|1.0193527591185|1.0193527591185|442.44604693053|442.44604693053|41.290322580645|0.4|0.4|0.31041|10|2|0.0014325252525253|0.11899383838384|13900|2021-08-22|-0.22703|2023-12-17|0.66667|2021-05-23
2024-04-14 00:00:21|WEEKLY|06817|101524|/equities/nippon-indosar|JKSE|-1267.0440538245|46|53.298033452567|0.0547|-1|1|0.05469|1210|-0.01538|132|-0.015384615384615|132|47.43|-0.02496|0.0561|0.10526303715454|0.24324108563106|126.60228790145|218.99592647159|362.2754491018|0.571|0.357|0.22178|14|7|0.0026801551480959|0.061879971791255|1860|2013-05-12|-0.18293|2013-08-25|0.19162|2010-08-29
2024-04-14 00:00:22|WEEKLY|06818|101525|/equities/nipress-tbk|JKSE|-335.14197330192|7|32.898499512366||0|0|0.11321|282|-0.364|70|-0.364|70|19.83|-0.12533|0.11157|0.058291351507487|0.21699292490519|5.5566258643714|306.19647180387|188|0.646|0.417|0.3287|48|10|0.0095439770354906|0.10167276617954|695|2015-06-07|-0.59804|1995-09-17|1.33333|1998-02-08
2024-04-14 00:00:23|WEEKLY|06819|1084858|/equities/skybee|JKSE|-113.78194918697|30|19.76064972899||0|0|0.72872|51|-0.22128|12|-0.22127633008525|12|30.67|-0.06999|0.0108|-0.15485594917847|-0.1869093514833|60.00450360536|65.99340512|8.9473684210526|0.5|0.333|0.30806|6|1|-0.004468544600939|0.13975183098592|740|2011-08-14|-0.47619|2019-09-01|0.54011|2018-07-29
2024-04-14 00:00:23|WEEKLY|06820|101527|/equities/nusa-konstruks|JKSE|-109.22477352805|56|7.1889957032191|0.1786|-1|1|0.17857|92|-0.15622|9|-0.15621992330503|9|34.33|0.02649|0.11113|0.092013427123289|0.19612124121178|88.161253106455|283.28813637776|184|0.667|0.524|0.25889|21|7|0.0030878737113402|0.094051172680412|285|2013-06-02|-0.29|2017-07-23|0.48052|2021-10-10
2024-04-14 00:00:25|WEEKLY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|-52.124125821192|27|0.70804194039739||0|0|0.07407|50|0.02013|24|0.020126812889464|24|32|-0.02957|0.03583|0.093396739778065|0.020126812889464|119.01550671|102.013|29.411764705882|0.5|0.25|0.38303|4|1|-0.0046566233766234|0.10912467532468|236|2021-06-20|-0.24|2022-06-05|0.46729|2021-06-13
2024-04-14 00:00:26|WEEKLY|06822|101528|/equities/nusa-raya-cipt|JKSE|311.60396630598|120|17.057236187647||0|0|0|350|-0.14379|30|-0.096932073483458|12|39.64|-0.03133|0.05132|-0.10783177765083|-0.035298118123467|53.067262792802|87.22961829477|27.34375|0.455|0.273|0.22973|11|3|-0.0012803243243243|0.067997477477478|1610|2015-02-08|-0.14444|2015-08-23|0.22378|2021-12-19
2024-04-14 00:00:26|WEEKLY|06823|1153026|/equities/nusantara-almazia|JKSE|-115.61546082394|51|15.871820274648|0.5864|-1|1|0.58642|67|||-0.096932073483458|12|92|-0.00224|0.07261|0|0|100|100|13.009708737864|0|0|0.69446|2|1|0.0013881196581197|0.19868042735043|1295|2019-10-27|-0.32489|2019-11-10|1.25|2020-10-11
2024-04-14 00:00:27|WEEKLY|06824|101529|/equities/nusantara-infr|JKSE|176.50559946945|8|40.191682856428|0.8767|1|2|0.09174|238|-0.78689|41|-0.096296296296296|22|32.3|-0.11368|-0.00039|-0.14870306583176|-0.084217974647625|4.4328308792274|43.503806550626|122.05128205128|0.609|0.348|0.2894|23|12|0.00263744|0.09079912|358|2009-08-16|-0.29016|2021-01-31|0.86325|2023-09-24
2024-04-14 00:00:28|WEEKLY|06825|102971|/equities/nusantara-inti|JKSE|173.14870512892|8|50.61709829036|0.6809|1|1|0.68085|316|-0.35849|62|-0.35849056603774|62|32.35|-0.26414|-0.02998|-0.1702993644696|-0.15435954766137|0.47613892589969|5.8570508532188|4.9913125888485|0.696|0.435|0.45229|23|10|0.0049723701731025|0.14948790945406|24459|2002-08-04|-0.6|2004-07-25|1.23077|2007-12-02
2024-04-14 00:00:29|WEEKLY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|-948.28855598808|13|91.228939765372||0|0|-0.10606|730|-0.46932|9|-0.069216866010451|2|40.63|-0.26201|-0.02429|-0.11849416521137|0.10144661075167|49.793917989106|118.40545458|133.94495412844|0.5|0.25|0.23827|8|1|0.0057015133531157|0.13277486646884|1600|2022-11-13|-0.3|2021-06-27|1.12766|2021-06-20
2024-04-14 00:00:30|WEEKLY|06827|1114107|/equities/nusantara-voucher|JKSE|-235.14086523863|114|41.39225957159|0.93|-1|1|0.93|119|1.39437|85|1.3943661971831|85|41|0.47881|0.52354|0.70933112735693|0.70933112735693|245.2553191|245.2553191|7.3006134969325|0.5|0.5|0.39433|4|2|-0.0052851624548736|0.1228978700361|2637.5|2021-08-22|-0.4|2023-11-05|0.56667|2020-05-31
2024-04-14 00:00:31|WEEKLY|06828|101249|/equities/onix-capital|JKSE|-240.93399578177|59|27.311331927257||0|0|0.88|159|3.85488|7|3.8548777010869|7|7.57|-0.17947|0.40266|0.40895793435419|0.58326574927647|204.97178556277|300.90518765007|64.897959183673|0.571|0.429|0.44229|14|2|0.039304512195122|0.2109912804878|2100|2019-03-24|-0.58333|2005-08-28|2.7732|2019-03-03
2024-04-14 00:00:31|WEEKLY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|47.75859306319|26|2.9853848105925|-0.1475|1|1|-0.14754|52|-0.43506|14|-0.43506493506494|14|42|0.623|0.71172|0.11507622811971|-0.43506493506494|94.07493868|56.494|15.853658536585|0.4|0.2|0.42175|5|3|-0.003686085106383|0.13740157446809|885|2021-05-16|-0.35349|2019-10-13|0.45783|2021-01-10
2024-04-14 00:00:32|WEEKLY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|-7738.2847716588|23|498.18996045053||0|0|-0.01|7575|0.07378|12|0.073784426556187|12|37.25|0.32132|0.52594|0.75610159950775|0.91672217632706|987.98542562793|961.49177176771|707.94392523364|0.5|0.4|0.25248|20|5|0.0050682007822686|0.088724889178618|18450|2018-06-24|-0.29593|2020-03-22|0.45714|2019-06-02
2024-04-14 00:00:34|WEEKLY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|-1278.426891514|6|91.142297171335||0|0|0.02262|1080|-0.06207|8|-0.062068796744669|8|36.15|-0.0651|0.12061|0.26292368610454|0.59216057269281|296.64076984373|1025.1167799508|1521.1267605634|0.5|0.3|0.25914|20|7|0.0061834340659341|0.063404038461538|1545|2024-01-14|-0.62632|2011-08-07|0.54717|2012-08-05
2024-04-14 00:00:34|WEEKLY|06832|1163264|/equities/pt-pakuan-tbk|JKSE|395.55750524124|35|121.0485290569|-0.074|1|2|-0.19858|565|1.16648|37|1.166480801473|37|31.8|-0.0455|0.15601|1.166480801473|1.166480801473|216.648|216.648|128.40909090909|0.2|0.2|0.57769|5|0|0.0074639378238342|0.18908165803109|1375|2021-08-22|-0.2931|2023-02-12|0.44886|2021-08-22
2024-04-14 00:00:35|WEEKLY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|-466.78207720597|25|19.741160845612||0|0|-0.05366|432|-0.18|19|-0.18|19|28.58|-0.11129|-0.02866|-0.017451007622265|0.0383261191255|43.904568877983|117.24694022908|800|0.731|0.5|0.24125|26|13|0.0043482398956975|0.080658213820078|815|2019-06-23|-0.29762|2009-07-05|0.48077|2009-06-14
2024-04-14 00:00:36|WEEKLY|06834|1155744|/equities/palma-serasih-pt|JKSE|115.86560005067|6|14.650511712289|-0.0503|1|1|-0.05031|151|||-0.18|19|73.67|0.07812|0.15079|0|0|100|100|79.057591623037|0|0|0.36107|3|1|0.0015352654867257|0.12290637168142|282|2022-01-16|-0.20902|2021-06-20|0.69231|2021-06-06
2024-04-14 00:00:36|WEEKLY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|-228.23525983822|6|24.911753279407||0|0|0.07143|156|-0.31989|19|-0.31989285282944|19|34.25|0.00284|0.21875|-0.31989285282944|-0.31989285282944|68.011|68.011|115.55555555556|0.25|0.25|0.49993|4|0|0.010347887323944|0.15771295774648|400|2023-03-26|-0.24324|2021-07-25|1.19259|2021-07-18
2024-04-14 00:00:38|WEEKLY|06836|101534|/equities/pan-brothers-t|JKSE|-34.572119331306|65|2.6907064437686|0.7556|-1|1|0.75556|22|-0.21786|10|-0.2178631583625|10|35.05|0.22679|0.48886|0.85457981073943|1.1371261913377|176.05646190742|336.62998160885|40.740740740741|0.5|0.4|0.29488|20|6|0.0019623660130719|0.092827372549019|850|2019-08-18|-0.41365|2020-01-19|0.73077|2022-11-06
2024-04-14 00:00:39|WEEKLY|06837|101252|/equities/panasia-indo-r|JKSE|-163.31489810999|94|15.771632703331|0.7|-1|1|0.7|120|-0.36|2|-0.36|2|19.39|0.10592|0.25108|0.32897182847925|0.45722173654235|2049.1254282131|2783.7399734034|9.0566037735849|0.5|0.364|0.21994|44|12|0.0033203276955603|0.084223266384778|1380|1990-06-17|-0.46154|2001-05-13|1|2012-12-02
2024-04-14 00:00:39|WEEKLY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|-89.632464784538|17|12.340507777367||0|0|-0.03333|62|||-0.36|2|32.5|-0.03154|0.09066|0|0|100|100|31.794871794872|0|0|0.55045|4|0|-0.00027904109589041|0.17776561643836|296|2021-12-12|-0.36224|2021-09-12|0.592|2021-09-19
2024-04-14 00:00:40|WEEKLY|06839|1057073|/equities/panca-budi-idaman|JKSE|1328.4150227703|2|67.194992409904|0.0884|1|1|0.08844|1600|0.10909|129|0.64323547907989|47|65|0.10831|0.1621|0.3761631940854|0.64323547907989|182.25010516|164.324|188.23529411765|0.4|0.2|0.13627|5|2|0.0024618098159509|0.047502576687117|2250|2021-08-01|-0.1768|2020-03-22|0.1745|2020-03-29
2024-04-14 00:00:41|WEEKLY|06840|943654|/equities/panca-global-s|JKSE|-178.38876260104|20|29.796254200347||0|0|0.51462|83|0.11511|48|6.6582278481013|30|22.25|0.17978|0.33479|0.69282183827297|1.0663773312344|1603.5074606225|1504.4732562165|60.101373158366|0.458|0.292|0.22067|24|2|0.0061227848101266|0.10028665461121|1955|2021-09-05|-0.39645|2017-05-07|1.83784|2021-08-08
2024-04-14 00:00:42|WEEKLY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|255.63621794272|24|53.828543874489||0|0|-0.20556|286|||6.6582278481013|30|49.33|-0.12077|0.02493|0|0|100|100|74.093264248705|0|0|0.25204|3|0|0.00079421052631579|0.10396771929825|625|2021-08-15|-0.20556|2023-11-05|0.41732|2023-10-29
2024-04-14 00:00:43|WEEKLY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|245.08875496272|1|21.769040473903||-1|0|0|302|0.37344|70|1.5779267350764|31|45.35|0.10856|0.21084|0.26152237045897|0.35131923887983|709.5590889832|512.5255046509|377.5|0.647|0.412|0.25935|17|7|0.0034897146562905|0.086742944228275|775|2022-10-30|-0.24299|2020-03-22|0.41007|2022-06-12
2024-04-14 00:00:44|WEEKLY|06843|101537|/equities/panin-sekurita|JKSE|-1711.4503301617|25|42.415749852418||0|0|0.02663|1645|0.52941|171|0.52941176470588|171|53|0.26922|0.30286|0.36909505079896|0.52518838887372|917.81129925437|730.8452110035|491.0447761194|0.786|0.5|0.24542|14|11|0.0032476892950392|0.06865090078329|5700|2014-07-13|-0.26923|2021-01-31|0.25366|2021-01-03
2024-04-14 00:00:45|WEEKLY|06844|101536|/equities/paninvest|JKSE|-968.34871772493|70|56.004153785731||0|0|0.34643|915|0.85228|26|0.85227733559201|26|43.94|0.00953|0.17925|0.050941870300006|0.15677911397868|99.426380510669|166.15046037253|508.33333333333|0.438|0.313|0.20255|16|3|0.0035124222797927|0.075938018134715|2210|2022-10-30|-0.19444|2011-09-25|0.60795|2018-01-28
2024-04-14 00:00:45|WEEKLY|06845|101538|/equities/panorama-sentr|JKSE|-567.27383465279|24|45.757944884265||0|0|0.31148|420|1.11806|55|1.1180555555556|55|36.95|0.08631|0.14948|0.12963964448882|0.30011729907551|200.53926228306|860.74773055455|347.10743801653|0.8|0.5|0.27009|20|10|0.0040040551181102|0.08018311023622|875|2023-09-03|-0.26712|2020-03-22|0.77966|2020-05-24
2024-04-14 00:00:47|WEEKLY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|-332.22447768746|16|13.920608975614|0.0263|-1|1|0.02632|296|-0.17838|17|-0.17837837837838|17|32.2|-0.18607|-0.06792|-0.060877542906889|-0.073763809076343|38.721236753959|68.290562526077|48.925619834711|0.7|0.4|0.2957|10|6|0.0014370326409496|0.1073965578635|900|2017-11-05|-0.46923|2019-09-08|0.42418|2021-08-01
2024-04-14 00:00:48|WEEKLY|06847|101540|/equities/pelangi-indah|JKSE|-134.1281911572|71|15.876063719066|0.6763|-1|1|0.67626|90|1.66877|21|1.6687720130415|21|45.31|0.97157|1.62746|1.9583161417098|2.7497485244317|619.10999674282|1815.2393212455|40.909090909091|0.615|0.462|0.32776|13|3|0.0047685584218513|0.13860136570561|5575|2019-11-24|-0.39592|2020-01-26|1.33058|2019-07-28
2024-04-14 00:00:49|WEEKLY|06848|101541|/equities/pelat-timah-nu|JKSE|323.64179126884|4|81.781716357413|0.1177|1|2|-0.28846|370|0.2|63|-0.23976608187135|6|49|1.47906|3.01368|4.5448158233008|5.8971973534422|7720.2068369109|3623.8161126464|127.58620689655|0.533|0.4|0.40499|15|4|0.0065141192411924|0.11492943089431|6700|2017-05-28|-0.32192|2017-02-26|1.20238|2016-04-17
2024-04-14 00:00:49|WEEKLY|06849|101542|/equities/pelayaran-nasi|JKSE|52.498145479178|81|7.217308249626||0|0|0.18182|65|0.12853|108|0.12852523041747|108|90.2|0.09551|0.2774|0.14189826745281|-0.015724027392209|138.13673443141|94.79990559|32.663316582915|0.6|0.4|0.30224|5|1|-0.00034595103578154|0.084154331450094|260|2014-12-14|-0.20833|2023-01-08|0.48|2018-02-25
2024-04-14 00:00:50|WEEKLY|06850|101253|/equities/pelayaran-nell|JKSE|422.0903663551|50|32.830601084123|0.4936|1|2|0.28827|505|-0.41007|30|0.19572967338166|44|43.27|-0.18017|-0.03006|-0.11564045978992|0.19103253855418|47.319156006044|141.85423282|271.50537634409|0.364|0.182|0.22708|11|3|0.0050371047619048|0.099609142857143|680|2023-09-24|-0.26452|2016-05-15|0.54255|2017-06-11
2024-04-14 00:00:52|WEEKLY|06851|1056131|/equities/pelita-samudera|JKSE|-550.20276741418|80|20.491272481646||0|0|0.01961|500|0.59053|48|0.59052666489834|48|41.33|-0.10026|-0.02116|0.068762297765707|0.20821422899926|94.905340369072|145.916176518|370.37037037037|0.667|0.5|0.41092|6|3|0.0058692660550459|0.093964220183486|865|2022-06-12|-0.17778|2017-12-17|0.81818|2018-01-07
2024-04-14 00:00:52|WEEKLY|06852|101250|/equities/p-graha-lestar|JKSE|-197.01291692679|27|20.653875078038|0.1807|-1|1|0.18072|136|-0.11628|80|-0.11627906976744|80|38.13|-0.11976|0.08773|0.24186849117747|0.75982128161732|22.354109539722|422.05581761696|174.35897435897|0.5|0.25|0.50675|16|8|0.0074723270440252|0.14965405660377|488|2022-01-09|-0.43147|2012-07-01|1.10377|2022-01-02
2024-04-14 00:00:53|WEEKLY|06853|101531|/equities/p-jaya-ancol|JKSE|859.38802601085|99|47.256160051026|0.5478|1|1|0.54783|890|-0.10577|16|-0.087719298245614|15|35|-0.07354|-0.00765|-0.048902865331615|0.022680582226699|37.094958796258|93.076216790744|161.81818181818|0.684|0.421|0.22169|19|10|0.0021901965923984|0.074381847968545|2875|2015-01-25|-0.27679|2011-09-25|0.31111|2020-04-05
2024-04-14 00:00:54|WEEKLY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|-575.69567326801|22|63.971388470225|0.214|-1|1|0.21404|448|-0.14856|9|-0.14856237726329|9|39.39|0.13898|0.24088|0.31368303589397|0.40590041108212|630.69062620825|532.87069863845|74.666666666666|0.556|0.389|0.28278|18|7|0.0019963424657534|0.091776452054794|4610|2016-08-07|-0.33913|2011-09-25|0.52104|2011-12-18
2024-04-14 00:00:55|WEEKLY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|-1412.6032084905|53|161.60194851531||0|0|0.27273|1080|0.34933|5|0.34933073901996|5|17.7|-0.12249|0.30589|0.22710197303795|0.49671785268525|48.899378077562|690.64626190121|1173.9130434783|0.65|0.45|0.4553|20|4|0.019674827586207|0.17700130541872|4310|2022-01-30|-0.49167|2017-11-05|1.40952|2021-04-25
2024-04-14 00:00:56|WEEKLY|06856|101543|/equities/perdana-gapura|JKSE|-104.38638762054|25|4.2954625401805||0|0|0.01087|91|0.22667|107|0.22666666666667|107|46.31|-0.02177|0.06015|0.028447965436364|0.026749644790256|97.727316683108|95.411565974658|67.910447761194|0.813|0.5|0.31356|16|10|0.0014904705882353|0.10467067973856|385|2014-08-10|-0.20833|2016-12-25|0.46377|2014-07-20
2024-04-14 00:00:57|WEEKLY|06857|101544|/equities/perdana-karya|JKSE|311.04022260499|36|17.637026940133|-0.1014|1|2|-0.17949|320|-0.54762|37|3.3448275862069|98|48.33|0.21207|0.44481|0.5110622155718|0.7615750175878|275.33554567492|570.59610819588|106.66666666667|0.533|0.4|0.31357|15|6|0.0039916447368421|0.11794125|700|2009-06-07|-0.23301|2018-05-13|1.16842|2018-04-01
2024-04-14 00:00:58|WEEKLY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-179.29120522197|93|18.322021572208|0.704|-1|1|0.70398|119|1.17297|41|1.172972972973|41|31.75|0.18409|0.33139|0.4605095898334|0.4605095898334|162.54902085|162.54902085|37.1875|0.5|0.5|0.43309|4|2|2.0319634703195E-5|0.14142050228311|705|2022-02-27|-0.22283|2020-11-22|0.51741|2022-02-20
2024-04-14 00:00:58|WEEKLY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1148.3764728768|3|67.20784237439|0.0666|1|2|0.04167|1375|0.19031|65|0.19030633333607|65|33.35|-0.10255|-0.00774|-0.026856866843614|-0.040875530114909|46.223704881964|53.010146427554|56.122448979592|0.652|0.435|0.23004|23|10|0.00076615084525358|0.074258374512354|6450|2013-05-26|-0.29082|2020-03-22|0.32022|2018-01-21
2024-04-14 00:00:59|WEEKLY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|-933.69896144445|25|34.387865037631||0|0|-0.00543|925|-0.16364|14|-0.16363636363636|14|28.85|-0.09043|-0.00421|-0.028403191068533|0.0016474767340394|46.537216470701|73.116149441206|130.28169014085|0.5|0.385|0.23447|26|6|0.002089354005168|0.078817351421189|3150|2012-04-15|-0.28788|2020-03-15|0.49107|2020-03-29
2024-04-14 00:01:01|WEEKLY|06861|101546|/equities/petrosea-tbk|JKSE|3722.2032762627|24|598.36211669278|0.1342|1|1|0.13418|4480|0.01985|20|0.2361963190184|28|29.43|0.16574|0.29224|0.34512863185626|0.58014901846958|1074.8962544423|1661.3915824512|464.24870466321|0.609|0.391|0.22446|23|9|0.0049150428571429|0.087161571428571|7650|2023-12-10|-0.25714|2010-12-19|0.68675|2023-12-10
2024-04-14 00:01:01|WEEKLY|06862|1116267|/equities/phapros|JKSE|494.25281061352|16|66.090011318513|-0.2409|1|1|-0.24088|520|0.1215|38|0.1214953271028|38|86|0.38996|0.52191|0.1214953271028|0.1214953271028|112.15|112.15|18.505338078292|0.333|0.333|0.39997|3|2|-0.0039391208791209|0.090494468864469|3650|2019-01-06|-0.26829|2021-01-31|0.5708|2020-07-26
2024-04-14 00:01:02|WEEKLY|06863|101254|/equities/pikko-land-dev|JKSE|-37.898565212146|22|3.6328550707155||0|0|0.54|23|-0.13793|2|-0.13793103448276|2|31.9|0.16064|0.31291|0.42221270875507|0.52111192091567|239.26399558154|226.0136914586|44.230769230769|0.6|0.45|0.29741|20|9|0.0034441426403642|0.11722459787557|910|2019-04-14|-0.47429|2019-11-24|0.72222|2021-04-11
2024-04-14 00:01:03|WEEKLY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|1272.6655908166|23|108.70032275502||0|0|0.06129|1645|-0.14391|70|0.69375|77|54.67|0.02279|0.07386|0.2749192804428|0.69375|145.00024375|169.375|304.62962962963|0.667|0.333|0.31185|3|2|0.0073744086021505|0.080428010752688|2130|2021-11-07|-0.14151|2021-11-21|0.41414|2021-04-11
2024-04-14 00:01:03|WEEKLY|06865|101255|/equities/pioneerindo-go|JKSE|-2493.0952847488|16|448.53176158292||0|0|0.59048|1290|0.43785|4|0.43785435439537|4|12.37|-0.01672|0.18944|0.1610938273026|0.33285351165653|-670.59146961922|1180.1239427019|444.8275862069|0.567|0.467|0.1947|30|6|0.012319533678756|0.095207409326425|9000|2016-04-03|-0.31061|2014-07-06|1.4244|2023-11-19
2024-04-14 00:01:05|WEEKLY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|-28.638462832636|1|2.5461542775452||1|0|0|21|-0.3|42|-0.3|42|23|-0.29867|-0.15274|-0.24533333333333|-0.368|39.48|39.48|12.962962962963|0.375|0.25|0.43435|8|3|-0.0065514673913043|0.11927385869565|290|2020-10-25|-0.33516|2021-02-21|0.36842|2021-02-14
2024-04-14 00:01:05|WEEKLY|06867|101256|/equities/plaza-indonesi|JKSE|-3126.0222646455|16|134.27841030887||0|0|-0.03817|2720|-0.08696|30|-0.3388090349076|31|20.54|-0.20009|-0.00931|-0.18793658072764|-0.10417535559203|6.0280593112434|40.541516035901|151.11111111111|0.458|0.292|0.28483|24|7|0.0054348622047244|0.084714448818898|5450|2019-06-16|-0.3763|2019-06-23|0.92308|2010-01-03
2024-04-14 00:01:06|WEEKLY|06868|101547|/equities/polaris-invest|JKSE|-50.332661026871|105|0.11088700895716|0.9545|-1|1|0.95455|50|-0.3125|6|-0.3125|6|22.66|0.16699|0.27988|0.4627894312502|0.63187952261271|487.12854788746|593.42628529763|4.6253469010176|0.5|0.375|0.20977|32|11|0.00038219541616405|0.070651399276236|2969|2001-04-22|-0.55385|2017-02-26|0.61886|2001-06-10
2024-04-14 00:01:07|WEEKLY|06869|1117907|/equities/pollux-investasi|JKSE|-943.31701784034|105|101.0988663787|0.2837|-1|1|0.28365|745|-0.25137|16|-0.25137372321464|16|27.67|-0.20812|-0.03074|-0.21167342374144|-0.20246588782455|48.786916011005|63.36703772|40.489130434783|0.5|0.333|0.51838|6|3|4.7481481481482E-5|0.14374222222222|2150|2019-11-03|-0.29137|2021-07-11|0.64497|2021-03-28
2024-04-14 00:01:07|WEEKLY|06870|1088678|/equities/pollux-properti|JKSE|-172.37512449843|131|12.958374832809||0|0|0.94919|125|-0.26595|7|-0.26595225200796|7|27|0.89945|0.97276|1.3109375889553|1.6448864822435|423.37929901777|323.41496689897|8.7108013937282|0.667|0.5|0.51534|6|3|0.00049431506849315|0.14923678082192|11750|2020-03-08|-0.29146|2022-01-16|1.41|2019-08-18
2024-04-14 00:01:09|WEEKLY|06871|101548|/equities/polychem-indon|JKSE|121.25472470417|40|9.380330744318||0|0|-0.20122|131|0|60|-0.22641509433962|43|49.13|0.22954|0.42456|0.54947113929523|0.81900817184776|355.31474238425|559.1135936593|163.75|0.6|0.4|0.35361|15|6|0.0035637757731959|0.10598787371134|1080|2011-07-31|-0.24747|2021-01-31|0.92683|2011-05-08
2024-04-14 00:01:10|WEEKLY|06872|1097904|/equities/pool-advista-finance|JKSE|-37.276472578568|112|2.758824192856|0.8644|-1|1|0.86441|24|-0.12867|6|-0.12866529829253|6|26.33|-0.97107|-0.5523|0.080593489033694|0.080593489033694|92.327320347834|92.327320347834|10.526315789474|0.5|0.5|0.70153|6|2|0.0055199256505576|0.16512918215613|2200|2018-12-30|-0.4542|2020-01-19|1.43564|2020-12-13
2024-04-14 00:01:11|WEEKLY|06873|101257|/equities/pool-advista-i|JKSE|-172.17045440609|75|40.723484802029||0|0|0.98938|50|-0.04049|3|-0.040489978102042|3|10.05|0.83661|1.27185|2.0445737286782|2.4625964716797|56974.862102102|62613.493511825|71.428571428571|0.545|0.455|0.12792|22|1|0.015329728813559|0.084817661016949|6175|2018-12-02|-0.67949|2020-02-09|1.41573|2012-07-22
2024-04-14 00:01:11|WEEKLY|06874|1055263|/equities/pembangunan-perumahan|JKSE|-96.405483515223|116|8.2939465612497||0|0|0.51875|77|-0.24528|18|-0.24528301886792|18|26.75|-0.13619|-0.08487|-0.14943556202008|-0.17727924053518|21.264936423722|45.114472566053|18.780487804878|0.875|0.5|0.31892|8|5|-0.0033379635258359|0.087162006079027|446|2018-05-27|-0.27586|2020-03-22|0.37589|2020-10-11
2024-04-14 00:01:12|WEEKLY|06875|953597|/equities/pp-properti-tbk-pt|JKSE|-34.422808961445|166|2.6409363204816||0|0|0.69014|22|0.37488|10|0.37488386914421|10|48.83|0.93782|1.17401|2.0121869224305|2.7720682624336|1265.8674263425|848.197844|43.137254901961|0.5|0.333|0.25095|6|1|0.00025657205240175|0.07225864628821|372|2016-10-16|-0.35294|2024-04-07|0.46269|2020-11-29
2024-04-14 00:01:14|WEEKLY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|-471.56179289865|52|26.187264299551|0.4307|-1|1|0.43066|390|0.05385|19|0.053846153846154|19|35.75|0.11846|0.22197|0.34747522416234|0.34747522416234|172.9473235|172.9473235|120.37037037037|0.5|0.5|0.36143|4|3|0.0043131443298969|0.13432226804124|1685|2023-01-22|-0.24658|2023-01-29|0.38614|2021-09-12
2024-04-14 00:01:14|WEEKLY|06877|101258|/equities/prasidha-aneka|JKSE|66.312077221369|46|24.690500208016|0.0449|1|1|0.04494|93|-0.15068|64|-0.15068493150685|64|36.29|-0.10245|0.11114|-0.071633995869582|0.048209950555256|17.340619601327|82.850547545757|84.545454545455|0.5|0.429|0.48457|14|6|0.0075801084990958|0.16231471971067|815|2018-03-11|-0.34848|2017-12-10|1.06186|2017-11-26
2024-04-14 00:01:16|WEEKLY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|4204.6444515279|46|437.35666454164||0|0|2.55769|5550|5.36389|31|5.3638928954623|31|48.2|4.52957|5.6592|11.731559155961|11.731559155961|12154.53988047|12154.53988047|20449.5214621|0.4|0.4|0.58096|5|1|0.030772692307692|0.17102853146853|6150|2023-12-17|-0.55478|2018-10-07|1.48894|2022-02-27
2024-04-14 00:01:17|WEEKLY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-991.99340110277|27|24.432956821175|-0.0275|-1|1|-0.02747|935|-0.10118|17|-0.10117691276472|17|23.75|-0.18077|-0.03956|-0.11409873529298|-0.11409873529298|69.347386713238|69.347386713238|95.897435897436|0.375|0.375|0.25355|8|2|0.0015665277777778|0.068803055555556|2090|2021-02-28|-0.22185|2020-09-06|0.37054|2020-07-19
2024-04-14 00:01:17|WEEKLY|06880|101550|/equities/prima-alloy-st|JKSE|-140.22198489805|18|13.573994966018|0.224|-1|1|0.224|97|-0.24242|22|-0.24242424242424|22|41.17|-0.00356|0.07258|0.13682826122686|0.23735479679001|125.41133723986|153.52868364592|138.57142857143|0.611|0.389|0.31492|18|11|0.0032759498680739|0.11801914248021|690|2013-04-14|-0.31579|2013-04-14|0.79032|2009-05-31
2024-04-14 00:01:19|WEEKLY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|5153.2237368163|28|230.2828789551||0|0|0.05909|5825|0.13725|28|2.2617037605526|71|35.33|0.2458|0.75447|1.1994793312567|2.2617037605526|370.9368325|326.17|348.80239520958|0.667|0.333|0.16662|3|1|0.011485639097744|0.069645263157895|7900|2022-10-30|-0.12464|2023-06-04|0.54696|2021-10-31
2024-04-14 00:01:20|WEEKLY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-56.314270081747|21|2.1047566939157|0.2308|-1|1|0.23077|50|0.25567|5|0.25566795143394|5|37.5|-0.4221|-0.08417|0.54776205596889|0.63385817988835|269.0553123219|208.65573632725|19.685039370079|0.5|0.375|0.53884|8|2|0.00478703125|0.1364113125|5350|2018-12-30|-0.56667|2020-01-12|1.42126|2018-01-07
2024-04-14 00:01:20|WEEKLY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|-109.00912864679|84|7.3482182611701|0.2439|-1|1|0.2439|93|0.2342|48|0.23419584549763|48|27.25|-0.06986|0.02286|0.18553181406802|0.023752266556577|151.48052286662|100.3787202|54.06976744186|0.75|0.5|0.3866|4|2|-0.00059265625|0.10308416666667|388|2020-10-25|-0.26738|2020-10-25|0.28966|2020-10-18
2024-04-14 00:01:21|WEEKLY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|79.79778795797|26|17.484124498611|-0.3468|1|1|-0.34677|81|0.55016|74|0.55016086911777|74|27.71|-0.16204|0.0723|-0.26276698339743|-0.068805794300258|-17.032436913892|49.549816190758|18|0.5|0.357|0.38358|14|5|0.0012675060532688|0.12736452784504|400|2013-09-22|-0.415|2017-02-05|1.38596|2021-06-27
2024-04-14 00:01:22|WEEKLY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-4572.2418926347|18|237.41396421155||0|0|0.26635|3870|-0.15261|53|-0.15261044176707|53|45.13|0.17655|0.24164|0.30658604006346|0.40541438338428|237.8880778795|235.50943261014|59.538461538462|0.5|0.375|0.20578|8|3|0.00061410052910053|0.074356931216931|10000|2021-12-19|-0.19795|2020-03-22|0.90217|2021-07-11
2024-04-14 00:01:23|WEEKLY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|-174.61462145102|17|21.371540483674|0.1324|-1|1|0.13235|118|-0.38182|11|-0.38181818181818|11|36.4|0.21829|0.30673|0.30977630180868|0.29925004092295|293.26775462309|177.97273941173|40.136054421769|0.7|0.5|0.47564|10|8|0.0060588421052632|0.15073210526316|1350|2022-09-25|-0.79492|2023-01-08|1.16667|2021-12-19
2024-04-14 00:01:24|WEEKLY|06887|101259|/equities/provident-agro|JKSE|413.0541934082|16|66.200760705712|-0.251|1|2|-0.36183|418|-0.11966|38|1.7291666666667|78|42.23|-0.07322|0.02341|0.034285101101782|0.34934323858742|23.689677190299|118.61606664274|88.936170212766|0.538|0.231|0.34223|13|7|0.0019487056737589|0.10097879432624|1230|2022-04-10|-0.20442|2022-06-19|0.48734|2022-04-10
2024-04-14 00:01:25|WEEKLY|06888|101588|/equities/star-petrochem|JKSE|-106.04159460036|22|15.347198200119|0.5351|-1|1|0.53509|53|-0.20211|113|-0.20211274159756|113|52.83|-0.13334|0.04826|0.068654531771331|-0.014661521095695|137.81523003006|90.250962291504|41.40625|0.667|0.417|0.25875|12|6|0.00032181679389313|0.084890687022901|330|2011-09-18|-0.28655|2011-10-30|0.53571|2017-03-26
2024-04-14 00:01:26|WEEKLY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|-53.304439991601|114|1.1014799972002||0|0|0.52381|50|0.77966|80|0.77966101694915|80|40|-0.32758|0.05613|0.361570587513|0.361570587513|167.90736168|167.90736168|8.9285714285714|0.333|0.333|0.64999|6|1|0.00017552407932011|0.14769640226629|2100|2018-05-20|-0.52098|2019-02-17|1.18293|2018-05-13
2024-04-14 00:01:26|WEEKLY|06890|1075239|/equities/pt-dafam-property|JKSE|-66.869317793578|100|5.6231059311928|0.8731|-1|1|0.8731|50|0.84183|36|0.84183421541544|36|34.5|-0.73972|-0.48675|0.38461636038718|0.38461636038718|170.8113142|170.8113142|25.641025641026|0.333|0.333|0.50848|6|1|0.0048887581699346|0.13825535947712|1385|2018-10-21|-0.52335|2019-11-17|1.55385|2018-05-06
2024-04-14 00:01:28|WEEKLY|06891|1097269|/equities/pt-jaya-bersama|JKSE|87.570568681571|4|39.675946455976|-0.1698|1|1|-0.16981|176|-0.48117|7|-0.48117154811715|7|29.2|-0.14347|-0.03843|-0.36397776453089|-0.36397776453089|39.07931326|39.07931326|16.146788990826|0.4|0.4|0.4973|5|2|-0.0063167785234899|0.14439275167785|2120|2019-11-10|-0.28477|2020-03-22|0.696|2021-08-08
2024-04-14 00:01:28|WEEKLY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|632.70219848195|172|25.361394842335|0.4918|1|2|0.31481|710|-0.29878|48|-0.29878048780488|48|42|0.07823|0.11587|-0.29878048780488|-0.29878048780488|70.122|70.122|43.161094224924|0.333|0.333|0.23823|3|1|-0.00041720538720539|0.087544377104377|1760|2018-10-28|-0.35652|2020-03-15|0.53922|2021-01-24
2024-04-14 00:01:29|WEEKLY|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|-9.1409834600839|228|0.7136611533613|0.9857|-1|1|0.98566|7|0.38498|34|0.38498227903269|34|19.17|-2.26694|-1.03674|0.2002710795755|0.2002710795755|160.1690661194|160.1690661194|27.777776936795|0.5|0.5|0.26087|6|1|0.0044922514619883|0.080685614035088|615|2019-07-07|-0.38|2023-06-18|1.77778|2017-05-21
2024-04-14 00:01:30|WEEKLY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|-338.29658813396|140|18.098862711321||0|0|0.53333|280|-0.26749|58|-0.26749259141687|58|41|-0.07631|-0.02659|-0.23460466480715|-0.23460466480715|58.47480828|58.47480828|21.292775665399|0.5|0.5|0.29442|4|1|-0.0041359735973597|0.072042937293729|1465|2018-06-03|-0.25694|2020-03-22|0.15385|2020-11-22
2024-04-14 00:01:30|WEEKLY|06895|101578|/equities/sierad-produce|JKSE|-1114.9140115552|1|94.138003851734||1|0|0|805|-0.29386|19|-0.29385964912281|19|31.71|-0.45201|0.26916|0.97575118109155|1.3196626124266|2981.6994296974|4243.5056604262|1610|0.667|0.5|0.3218|24|13|0.014329250985545|0.085139211563732|2170|2021-08-22|-0.24444|2024-01-14|9|2009-12-06
2024-04-14 00:01:32|WEEKLY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|542.39146301621|39|17.197687736997|-0.0185|1|2|-0.04132|580|-0.20044|8|-0.10628663247596|26|38|-0.01515|0.04313|-0.15336358055516|-0.10628663247596|71.45747676|89.371|49.785407725322|0.286|0.143|0.17353|7|1|-0.0014971052631579|0.058487730263158|1195|2018-05-27|-0.165|2019-01-06|0.1393|2020-11-22
2024-04-14 00:01:33|WEEKLY|06897|101251|/equities/p-tempuran-ema|JKSE|-217.35192202108|46|17.617307340362||0|0|0.43919|166|-0.88499|15|-0.88498715547239|15|45|0.80559|1.2063|-0.050286920954289|-0.13358241752784|4.6079477064354|3.516204182816|48.115942028986|0.5|0.375|0.32616|16|5|0.0055549803921569|0.11103467973856|3390|2023-03-05|-0.89577|2023-05-28|1.0339|2021-05-23
2024-04-14 00:01:33|WEEKLY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|-236.62676948015|24|41.64669529979|-0.0576|-1|1|-0.05759|202|-0.35906|22|-0.35906040268456|22|34.38|0.13749|0.24719|0.31949403263004|0.53358698021558|134.7703998538|199.00534516671|77.099236641221|0.5|0.375|0.52491|8|4|0.0084496979865772|0.18662402684564|3030|2021-12-26|-0.40076|2018-07-08|1.02564|2021-08-08
2024-04-14 00:01:34|WEEKLY|06899|1123886|/equities/pt-wahana-interfood|JKSE|133.66682281057|3|37.051843100901|-0.0459|1|1|-0.04587|208|-0.08618|54|-0.08617625679766|54|36.71|-0.15514|-0.10206|-0.17945005661371|-0.17945005661371|54.233480742|54.233480742|39.619047619048|0.429|0.429|0.29299|7|3|-0.00091756756756757|0.10432335907336|1030|2020-01-05|-0.29323|2021-01-31|0.5619|2019-03-31
2024-04-14 00:01:34|WEEKLY|06900|101260|/equities/pudjiadi---son|JKSE|438.00981647051|6|3.9967278431623|0.0855|1|2|0.04651|450|-0.27407|99|-0.27407407407407|99|21.72|0.18325|0.37441|0.46772617180564|0.81583071982609|633.36498969947|1302.2684474952|298.01324503311|0.611|0.389|0.33839|18|4|0.014851388888889|0.13187527777778|1556|2012-11-18|-0.53044|2012-11-18|2.0021|2012-11-11
2024-04-14 00:01:36|WEEKLY|06901|101551|/equities/pudjiadi-prest|JKSE|-710.25288797608|43|64.250962658695|0.1207|-1|1|0.12069|510|-0.64103|7|-0.071996542521026|57|28|-0.13719|-0.02076|-0.10855022392938|0.047998814634256|2.7312255446035|126.09042079294|573.03370786517|0.625|0.375|0.27031|24|12|0.0061965966386555|0.10662341736695|1295|2023-06-11|-0.39583|2023-06-18|0.66327|2009-08-02
2024-04-14 00:01:37|WEEKLY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|-171.21014983684|119|5.084778792385||0|0|0.13542|166|-0.11353|9|-0.11353000716515|9|42.38|0.00693|0.11025|-0.093488761594687|-0.060748400606388|66.472376497487|82.238276481816|75.799086757991|0.5|0.375|0.24782|8|1|0.00063074398249453|0.073060065645514|356|2019-11-17|-0.24107|2020-03-15|0.29286|2020-06-07
2024-04-14 00:01:38|WEEKLY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|-258.36040180181|19|40.620133933936|0.5038|-1|1|0.50382|130|-0.25981|2|-0.25981234312749|2|20.88|-0.40377|-0.16881|-0.2423479148839|-0.2423479148839|29.766152943976|29.766152943976|38.235294117647|0.5|0.5|0.4905|8|2|0.00092891891891892|0.16167454054054|760|2023-12-03|-0.51481|2023-12-03|0.59589|2021-02-07
2024-04-14 00:01:38|WEEKLY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|-152.81635535641|68|6.4387851188044|0.1494|-1|1|0.14935|131|||-0.25981234312749|2|78|0.03158|0.15087|0|0|100|100|81.875|0|0|0.27578|2|1|0.00028282511210762|0.088545246636771|240|2022-06-19|-0.2|2022-07-03|0.32174|2021-01-17
2024-04-14 00:01:39|WEEKLY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|-34.421377793719|82|2.6404592645729|0.56|-1|1|0.56|22|-0.29577|49|-0.29577464788732|49|34|-0.08827|0.0273|-0.29577464788732|-0.29577464788732|70.423|70.423|10.576923076923|0.25|0.25|0.3839|4|2|-0.0062983410138249|0.075461059907834|272|2020-02-16|-0.35294|2024-04-07|0.42|2021-10-03
2024-04-14 00:01:41|WEEKLY|06906|101552|/equities/pyridam-farma|JKSE|-1237.6405800372|7|179.18795661005||0|0|-0.38667|1040|-0.13282|12|-0.13281587318982|12|63.75|0.10828|0.2555|0.31365711621024|0.61867877458544|177.6696296946|518.36109260536|1890.9090909091|0.75|0.5|0.32648|12|7|0.0060975097276265|0.10138878080415|1640|2021-01-17|-0.24576|2020-08-02|0.68571|2020-07-26
2024-04-14 00:01:41|WEEKLY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|78.096660450447|3|17.271001864866|-0.2344|1|1|-0.23438|98|-0.125|33|-0.125|33|27.95|-0.36615|-0.11074|-0.28923375209463|-0.1825073052893|-2.4844159290145|15.668641083671|45.161290322581|0.474|0.368|0.37362|19|7|0.0055435084427767|0.14549902439024|344|2021-11-14|-0.52327|2017-05-21|1.25386|2018-12-30
2024-04-14 00:01:42|WEEKLY|06908|101553|/equities/radiant-utama|JKSE|-238.18969836607|23|19.729899455356||0|0|0.2562|180|0.12553|60|0.12552907518784|60|53.21|-0.10557|-0.02357|-0.066451690913976|-0.032480419227619|59.828935444103|83.405170425495|36.734693877551|0.5|0.357|0.26429|14|5|0.00078491525423729|0.089553259452412|490|2009-06-07|-0.2449|2009-05-10|0.43243|2023-09-17
2024-04-14 00:01:43|WEEKLY|06909|101554|/equities/ramayana-lesta|JKSE|-532.39286817492|44|18.130956058305||0|0|0.15398|478|-0.13069|20|-0.13068570300993|20|40.28|-0.03259|0.01587|-0.03475132510977|-0.051003691889641|33.92730123309|52.608802494098|83.859649122807|0.778|0.389|0.27558|18|11|0.0013217838541667|0.0889313671875|1875|2019-03-24|-0.2963|2020-03-15|0.21698|2015-10-11
2024-04-14 00:01:44|WEEKLY|06910|101555|/equities/ratu-prabu-ene|JKSE|-7.0281864367297|255|1.5093954789099||0|0|0.97917|3|-0.31429|17|-0.31428571428571|17|31|-0.02487|0.21243|0.24240780839347|0.2936359917184|358.17408930506|248.42269885836|0.70754716981132|0.444|0.278|0.30795|18|3|-0.0016004679802956|0.092143866995074|1440|2008-09-07|-0.5138|2005-05-29|0.9715|2008-07-13
2024-04-14 00:01:45|WEEKLY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|-37.234773213758|65|2.744924404586|0.6|-1|1|0.6|24|0.12|17|0.11999999901369|17|40.6|-0.31971|-0.09515|-0.070925476834025|-0.10380836119405|64.640821959067|60.946834330308|26.373626373626|0.5|0.4|0.27398|10|3|-0.00077346808510638|0.053257446808511|191|2015-08-02|-0.35135|2024-04-07|0.8|2022-01-09
2024-04-14 00:01:46|WEEKLY|06912|101261|/equities/reliance-secur|JKSE|358.75159202346|29|68.717944191016|-0.2708|1|1|-0.27077|474|-1.22628|4|-0.28702055685525|37|24.37|-0.15592|-0.01734|-0.19052470569059|-0.041621250362931|-11.675537411279|54.210129703899|148.125|0.421|0.316|0.33061|19|5|0.0053532790224033|0.11455863543788|945|2022-10-23|-0.38919|2020-02-23|0.7561|2020-03-08
2024-04-14 00:01:47|WEEKLY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|-9.5220500783698|122|1.5073500261233|0.9405|-1|1|0.94048|5|0.67125|15|0.67124613420559|15|52|0.05829|0.69593|0.67124613420559|0.67124613420559|167.125|167.125|2.9411764705882|0.5|0.5|0.33058|2|1|-0.0071904888888889|0.087504133333333|575|2020-01-12|-0.41071|2020-02-09|1.2|2021-08-22
2024-04-14 00:01:47|WEEKLY|06914|101557|/equities/resource-alam|JKSE|-403.53459479706|23|25.560378439119||0|0|0.1206|350|-0.19433|27|-0.19433198380567|27|34.05|0.29602|0.47186|0.52710142183676|0.62973125078211|613.00533409578|688.68143402678|84.95145631068|0.619|0.524|0.24902|21|4|0.0034753459972863|0.10084822252374|7200|2011-07-31|-0.80444|2012-01-22|0.44615|2016-10-09
2024-04-14 00:01:48|WEEKLY|06915|101262|/equities/ricky-putra-gl|JKSE|-124.13740996394|1|11.241222989182||1|0|0|85|-0.30289|24|-0.30288822277579|24|36.9|-0.25176|-0.1329|-0.18631685088695|-0.10929813601431|10.927810858697|37.154259685493|42.5|0.45|0.35|0.29504|20|4|0.0010683875338753|0.092703455284553|410|2009-06-07|-0.25|2009-06-21|0.64|2009-06-07
2024-04-14 00:01:50|WEEKLY|06916|101263|/equities/rig-tender-ind|JKSE|461.96615662463|98|46.439335662267|0.2499|1|2|0.12335|510|0.0303|4|0.03030303030303|4|27.74|-0.24776|-0.09416|-0.19149645964729|-0.13547898402605|4.7189582999615|16.16371119357|118.60465116279|0.478|0.391|0.37992|23|6|0.0038112517006803|0.11412278911565|1090|2010-07-18|-0.28916|2022-07-03|0.80435|2022-06-26
2024-04-14 00:01:50|WEEKLY|06917|101558|/equities/rimo-catur-les|JKSE|-64.3799545563|24|4.7933181854332||0|0|0.5935|50|0.98589|17|0.98589470113624|17|46.25|0.22828|0.53399|0.42862097610705|0.61097481985986|726.27128604492|767.76884346727|28.735632183908|0.438|0.313|0.32969|16|3|0.0039737876802097|0.10502467889908|770|2017-10-29|-0.5935|2019-11-10|1.4359|2013-03-24
2024-04-14 00:01:51|WEEKLY|06918|101559|/equities/ristia-bintang|JKSE|-35.775615220837|100|2.2585384069455|0.4746|-1|1|0.47458|31|0.13462|75|0.13461538461538|75|47.5|-0.11347|0.08867|-0.2045083987736|-0.1188278000473|14.356789346787|39.109726080218|44.285714285714|0.429|0.357|0.40629|14|5|0.0023002094240838|0.117545|388|2018-04-01|-0.37415|2013-01-20|0.7|2017-11-12
2024-04-14 00:01:52|WEEKLY|06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|339.41945493552|5|11.967072450668|-0.0351|1|2|-0.06842|354|-0.58883|48|-0.58882681564246|48|50.67|-0.01656|0.04435|-0.58882681564246|-0.58882681564246|41.117|41.117|16.937799043062|0.333|0.333|0.40008|3|1|-0.0072964102564103|0.14570365384615|2610|2020-09-20|-0.29904|2020-09-20|0.44355|2021-10-24
2024-04-14 00:01:52|WEEKLY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|12252.452112687|33|676.33792957463|0.1637|1|2|0.07737|13925|-0.08333|30|-0.083333333333333|30|12.97|-0.05401|0.06834|0.16883151471665|0.19140434818999|667.73241610371|672.69093975056|994.64285714286|0.5|0.438|0.15237|32|4|0.0088747874720358|0.058625749440716|17000|2023-01-22|-0.2875|2017-04-16|0.4575|2023-01-15
2024-04-14 00:01:54|WEEKLY|06921|1084857|/equities/royal-prima|JKSE|68.501062251076|26|10.831254133332|-0.1652|1|2|-0.29204|80|0.10833|49|0.10833333333333|49|39.86|0.09366|0.19484|-0.00097603213372218|-0.063507843821021|95.264889038611|84.74845345|9.8159509202454|0.429|0.286|0.46165|7|2|-0.0038239473684211|0.133091875|1755|2018-07-29|-0.27339|2021-07-18|0.69255|2021-07-11
2024-04-14 00:01:54|WEEKLY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|89.74296466582|5|7.6343995402285|-0.0288|1|1|-0.02885|101|-0.11828|64|-0.32608695652174|35|43|-0.14529|-0.08238|-0.17986820721744|-0.32608695652174|53.760832432395|67.391|52.879581151832|0.6|0.2|0.48327|5|4|0.0017676712328767|0.15094698630137|260|2021-04-18|-0.28409|2021-11-28|0.51807|2020-06-14
2024-04-14 00:01:55|WEEKLY|06923|101560|/equities/rukun-raharja|JKSE|987.58027794184|18|145.98477350294||0|0|0.11111|1300|-0.28571|25|-0.14553990610329|4|33|0.04621|0.26129|0.33709739664483|0.6561683704284|331.01685972908|1916.1268547288|1756.7567567568|0.667|0.407|0.42638|27|12|0.0085210792951542|0.13618100220264|1770|2023-12-24|-0.5|2007-09-02|0.85714|2009-11-22
2024-04-14 00:01:56|WEEKLY|06924|101561|/equities/salim-ivomas-p|JKSE|-394.00055700937|25|14.423099636154||0|0|-0.01579|386|-0.09973|15|-0.099733063469259|15|35.39|-0.02469|0.04749|-0.036386736087277|-0.051714616300055|56.780569679611|58.653061970543|30.88|0.556|0.389|0.19452|18|5|-0.00076078668683812|0.068030332829047|1480|2012-07-22|-0.25|2020-03-15|0.17178|2014-03-09
2024-04-14 00:01:56|WEEKLY|06925|101562|/equities/samindo-resour|JKSE|1624.3165561452|39|116.89448128493|0.2595|1|1|0.25949|1990|0.17537|68|0.17537313432836|68|34.58|0.16562|0.71|0.57772959224799|0.78437588782723|925.59655617655|1688.1225678498|710.71428571428|0.737|0.579|0.15879|19|8|0.0056953525179856|0.078812460431655|5947|2012-03-18|-0.46799|2012-04-29|0.96945|2012-02-26
2024-04-14 00:01:58|WEEKLY|06926|101563|/equities/sampoerna-agro|JKSE|-2098.7272376737|11|39.003158824968|-0.0126|-1|1|-0.01259|2010|-0.17647|65|-0.17647058823529|65|34.5|-0.06892|-0.01817|-0.056917075463842|-0.040496631354024|32.106920935396|52.517584972786|120.35928143713|0.682|0.455|0.20688|22|12|0.00094747724317295|0.058179245773732|3775|2011-07-31|-0.16176|2011-09-25|0.205|2021-10-24
2024-04-14 00:01:59|WEEKLY|06927|101264|/equities/samudera-indon|JKSE|280.79776707766|14|24.824139912534|-0.1453|1|1|-0.14525|306|0.86178|79|13.046305070527|103|39.03|0.43834|0.70593|1.2777414441135|1.5334182113087|18003.715623479|8302.2957560451|478.125|0.483|0.379|0.22782|29|8|0.005718864628821|0.084741179039301|4080|2022-06-12|-0.76832|2023-01-29|2.15625|1999-11-14
2024-04-14 00:02:00|WEEKLY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|-37.741194763562|2|2.9137315878542||0|0|0.35135|24|-0.35088|23|-0.35087719298246|23|33.4|-0.79879|-0.10193|0.019411400724536|0.30868066320871|-7.8789690815794|271.74557594136|66.666666666667|0.7|0.5|0.30215|10|3|0.0076420895522388|0.12631758208955|2720|2019-09-22|-0.45122|2020-02-23|1.58333|2017-05-07
2024-04-14 00:02:00|WEEKLY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|17.967444858922|6|3.7796895462942|0.7276|1|1|0.7276|23.91|-0.15302|78|-0.15301905360801|78|31.45|-0.23026|-0.00166|-0.033330242746467|-0.0099978164438443|82.050076554587|91.50532141656|301.56731950145|0.364|0.273|0.29558|11|3|0.0074131908831909|0.089835413105413|36.650001525879|2017-10-08|-0.47281|2017-10-15|0.96107|2017-10-08
2024-04-14 00:02:01|WEEKLY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|-10.497254236934|10|1.0132895262496||0|0|-0.17079|9.46|-0.12364|76|-0.12364428528267|76|22.44|-0.29405|-0.14183|0.20454576009654|0.68562177070705|104.40555162214|383.98847344881|110.55490610133|0.5|0.25|0.23821|16|5|0.0043283152173913|0.092905543478261|32.689998626709|2017-10-08|-0.49571|2017-10-15|0.9581|2017-10-08
2024-04-14 00:02:03|WEEKLY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|116.65061497065|4|13.111417560424|-0.1269|1|1|-0.12688|138.66|0.01103|16|0.011027511617362|16|26.33|-0.19192|-0.00628|0.013878216588797|0.013878216588797|80.274071144316|80.274071144316|176.43467377954|0.444|0.444|0.33924|9|2|0.006257625|0.11992329166667|298|2020-07-19|-0.23612|2022-10-16|0.69706|2020-01-19
2024-04-14 00:02:03|WEEKLY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|-19.472405546561|25|1.2649969127158||0|0|0.13509|15.75|-0.09812|36|-0.098118304838752|36|36.7|-0.09275|0.07975|0.1646098010328|0.19342384329162|160.71645252561|172.05486834987|143.03878356503|0.45|0.4|0.30011|20|5|0.0029518073878628|0.098487321899736|85.160003662109|2015-06-21|-0.32017|2015-07-05|0.42009|2020-02-23
2024-04-14 00:02:04|WEEKLY|06933|100983|/equities/aero-engine|SHANGHAICOMP|-38.35853304536|32|2.1726559126004||0|0|0.15735|31.81|-0.18513|17|-0.07163491621109|11|32.09|-0.12248|0.02925|0.090895140503298|0.3037905133136|75.768419611976|232.53132694311|336.08028476624|0.455|0.273|0.28049|22|5|0.0037638127544098|0.090234925373134|82.559997558594|2015-05-31|-0.3319|2015-07-05|0.48148|2015-07-19
2024-04-14 00:02:05|WEEKLY|06934|100643|/equities/aeolus|SHANGHAICOMP|-5.9810153162681|25|0.44964793042272|-0.0705|-1|1|-0.07052|5.92|0.20126|69|0.20125994819625|69|39.89|-0.08084|0.07744|-0.033354716274273|0.0035769038520528|47.851000166903|72.074254332403|95.483875135725|0.556|0.444|0.23102|18|8|0.0016775067385445|0.082769528301887|18.659999847412|2009-11-29|-0.34046|2011-07-31|0.25585|2009-02-08
2024-04-14 00:02:06|WEEKLY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|-6.2914558006751|106|0.48597995669554|0.505|-1|1|0.505|4.95|0.90476|90|0.9047619047619|90|61.5|0.26592|0.32918|0.22774827151609|0.37082188233952|276.00100469808|311.51417452888|41.523362181696|0.6|0.4|0.29395|10|7|0.00073180555555556|0.090920222222222|20.639999389648|2015-06-21|-0.268|2017-05-14|0.43295|2010-07-25
2024-04-14 00:02:08|WEEKLY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|-9.8924225953817|25|0.78975638064574||0|0|0.24322|8.09|-0.15293|46|-0.15293187976842|46|36.25|-0.08711|0.05114|0.012636994258984|0.18051090145573|48.629874806437|255.56289815262|185.55045653329|0.55|0.35|0.2946|20|6|0.0035188918558077|0.10027588785047|54.889999389648|2015-05-31|-0.2645|2015-07-05|0.52236|2020-04-05
2024-04-14 00:02:09|WEEKLY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|-14.191374207438|47|1.1904146891073||0|0|0.15357|11.85|0.09988|15|0.099875510113702|15|36.55|-0.09372|0.00048|-0.032187139710929|0.014936707450249|34.909022177746|65.498683050962|258.56425721197|0.6|0.45|0.28191|20|9|0.0035261904761905|0.095568069498069|39.119998931885|2015-06-28|-0.32151|2015-07-05|0.43356|2015-07-19
2024-04-14 00:02:10|WEEKLY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|-8.4036717512537|45|0.43093129529751|0.1961|-1|1|0.19615|7.09|0.11787|82|0.11787070267124|82|45.63|0.09212|0.18647|0.30817237374726|0.34764235134204|332.21992222029|310.09466768123|159.32585295456|0.438|0.375|0.24921|16|6|0.0021042635658915|0.081597454780362|17.309999465942|2010-10-31|-0.23503|2015-08-02|0.22285|2010-10-17
2024-04-14 00:02:11|WEEKLY|06939|100489|/equities/aisino|SHANGHAICOMP|-11.397287737236|37|0.73409601413722||0|0|0.31164|8.99|0.14561|25|0.14561411023104|25|39.78|0.0557|0.16065|0.11519176995712|0.18105210944051|114.66984626538|165.06312972582|53.553341393577|0.667|0.444|0.22086|18|10|0.00085550531914893|0.075691941489362|51.700000762939|2015-06-07|-0.51439|2011-09-25|0.31534|2015-07-19
2024-04-14 00:02:12|WEEKLY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|6.0191369896978|6|0.46028770188987||0|0|0.11411|7.42|-0.21707|11|-0.21706584528847|11|29.28|-0.03921|0.04789|-0.072421127869075|-0.026858652973087|23.197719353644|68.254953872302|59.502806073812|0.56|0.36|0.23689|25|7|0.00093907734056988|0.080498982360923|20.829999923706|2009-08-09|-0.33993|2018-03-04|0.23509|2021-08-29
2024-04-14 00:02:14|WEEKLY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|-35.097769591539|107|2.0042565177974|0.3774|-1|1|0.37741|28.77|-0.18398|11|-0.18398034535284|11|42|0.13999|0.19543|0.25607049987645|0.39003651022798|376.57087422461|571.49116796671|252.58998762568|0.75|0.5|0.25659|16|10|0.0029182776349614|0.078295526992288|71.949996948242|2020-08-23|-0.59516|2011-07-24|0.25645|2015-07-19
2024-04-14 00:02:15|WEEKLY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|39.406217013372|3|4.4840212431206|-0.1746|1|1|-0.17464|40.03|-0.15752|72|0.48581561674793|83|35.09|-0.18124|-0.10554|0.17244057757653|0.72317562082984|187.2988954197|291.30095428|226.88884869675|0.545|0.182|0.29044|11|7|0.0050235824742268|0.091508221649485|64.264312744141|2016-09-25|-0.23493|2017-10-15|0.61096|2016-09-11
2024-04-14 00:02:15|WEEKLY|06943|100285|/equities/anhui-express|SHANGHAICOMP|11.45376553687|61|0.8654113923424|0.9365|1|2|0.85436|14.26|-0.01615|46|-0.016152736334606|46|37.74|0.033|0.11537|0.088895320445322|0.1997839804602|84.068320838655|147.99133535266|367.52576825469|0.526|0.368|0.18139|19|7|0.0029070785070785|0.06746380952381|20.159999847412|2015-06-14|-0.22652|2015-08-02|0.25946|2013-09-15
2024-04-14 00:02:16|WEEKLY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|-7.2285137397944|32|0.54862367814207||0|0|0.27657|5.99|-0.18507|5|-0.18507142604329|5|27.17|-0.1988|-0.13207|0.16083702728217|0.19996281851883|173.22713552191|195.30433787534|116.7750775026|0.667|0.583|0.26942|12|2|0.0033742857142857|0.099456582633053|35.714298248291|2020-07-12|-0.3178|2018-02-11|0.61078|2017-02-12
2024-04-14 00:02:17|WEEKLY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|-8.3529267630251|10|0.56713354560347|-0.0556|-1|1|-0.05563|7.4|-0.08778|12|-0.087782199886739|12|36.17|-0.36395|-0.22354|-0.14210539801193|-0.14210539801193|73.30326254|73.30326254|68.265682575667|0.333|0.333|0.28436|6|2|0.00093805309734513|0.09221517699115|31.85000038147|2020-03-08|-0.21602|2020-10-25|0.60978|2019-11-03
2024-04-14 00:02:19|WEEKLY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|-12.246429656193|16|0.85430068662682|0.1226|-1|1|0.12259|10.45|-0.04363|43|-0.043634022699825|43|27.3|-0.37764|-0.30883|-0.11550543042149|-0.10481827818252|44.997240778716|62.262890592948|148.64864149912|0.6|0.4|0.30979|10|6|0.0042747569444444|0.094915868055556|23.569999694824|2018-09-09|-0.19336|2018-10-14|0.61131|2018-08-26
2024-04-14 00:02:20|WEEKLY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|-16.507315445502|48|1.0258478189644|0.4666|-1|1|0.46664|14.63|1.41522|162|1.4152192255294|162|51|0.01337|0.14809|0.4620310162844|1.4152192255294|234.48646414|241.522|104.23940344494|0.375|0.125|0.23484|8|4|0.0025741318681319|0.082142153846154|49.494998931885|2015-06-07|-0.28561|2023-07-16|0.61097|2015-05-24
2024-04-14 00:02:21|WEEKLY|06948|100872|/equities/heli|SHANGHAICOMP|17.124199268481|8|1.6686002819868|0.1315|1|2|0.08418|22.28|0.48905|66|0.48904599947735|66|39.84|0.01486|0.07275|0.1189375726076|0.27216330094557|166.64558566896|233.96951338576|340.98562840227|0.474|0.263|0.23131|19|7|0.002904109947644|0.075391714659686|23.229999542236|2024-04-14|-0.22814|2015-07-05|0.25101|2022-10-16
2024-04-14 00:02:21|WEEKLY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|10.551468745977|29|0.89451046251244|0.4644|1|1|0.46444|13.59|-0.0637|59|-0.063701893318686|59|31.96|-0.10649|-0.02009|-0.14892761684419|-0.076729550967646|13.57913090516|48.141562181943|132.3400533831|0.478|0.348|0.25323|23|8|0.0019872083879423|0.085248610747051|24.663999557495|2010-11-14|-0.25428|2015-07-05|0.29423|2010-10-17
2024-04-14 00:02:22|WEEKLY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|12.831459376776|4|1.7894701877276||0|0|-0.10331|16.23|-0.22765|14|-0.22764757501099|14|31.78|-0.07147|0.05683|-0.0056978567442156|0.11000185841488|48.191918780981|222.04137822663|228.59154591885|0.652|0.435|0.29461|23|8|0.0036867029972752|0.09965431880109|23.590000152588|2022-08-07|-0.18876|2015-06-21|0.38451|2023-10-29
2024-04-14 00:02:24|WEEKLY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|27.932715234403|12|3.4724283823555||0|0|0.20947|39.32|-0.15464|14|-0.15463918708279|14|30|-0.28002|-0.22826|-0.13875046260258|-0.19471883862965|18.156239284272|32.549302662053|205.43365176955|0.667|0.333|0.25325|15|8|0.0033530151843818|0.076884273318872|79.769996643066|2015-05-31|-0.20477|2015-06-21|0.61076|2015-04-05
2024-04-14 00:02:25|WEEKLY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-47.814398969197|44|2.8114659670272|0.3198|-1|1|0.31981|37.73|0.03412|25|0.034116365620389|25|33.75|-0.10837|-0.02551|-0.13445418863542|-0.024852094942653|23.810794596935|85.338216362064|111.85887949684|0.667|0.417|0.26585|12|6|0.0021341517857143|0.091208526785714|86.48999786377|2021-12-19|-0.26418|2015-08-23|0.33165|2015-08-02
2024-04-14 00:02:26|WEEKLY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|7.3845982681435|2|0.55180056456986|0.019|1|1|0.01897|9.13|-0.21594|8|-0.012690343043182|58|33.45|-0.08601|-0.04049|-0.09697887197706|-0.076429253327683|48.236808440238|72.467801085919|60.543767643449|0.636|0.364|0.17673|11|6|-3.6151761517615E-5|0.066796422764228|25.5|2017-03-26|-0.3138|2017-04-23|0.26807|2017-05-21
2024-04-14 00:02:26|WEEKLY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|-8.8435990543582|12|0.9227221409024||0|0|0.03938|8.05|-0.096|6|-0.095996178935691|6|37.45|-0.01838|0.0646|0.033381611804823|0.094645256351901|70.665647835279|123.56483375626|160.35857014583|0.7|0.45|0.26578|20|11|0.0030962236842105|0.091034789473684|24.469999313354|2019-04-28|-0.30134|2015-07-05|0.60762|2019-01-27
2024-04-14 00:02:27|WEEKLY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|-1.9845588135084|51|0.09240576294003|0.225|-1|1|0.225|1.86|-0.09774|10|-0.097744354163081|10|35.8|0.02567|0.13256|0.09183364029806|0.10819502674115|169.10432291775|166.56160877188|126.78936636891|0.55|0.45|0.18935|20|8|0.0014821279373368|0.066711749347258|8.5|2015-06-21|-0.245|2015-07-05|0.4951|2012-12-30
2024-04-14 00:02:29|WEEKLY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|12.176653734416|4|2.3464285035217||0|0|-0.18238|15.78|-0.06698|20|-0.066984568108024|20|43.94|0.21617|0.32231|0.47251503756243|0.66796313950956|362.50343210641|585.74274124155|256.16883317944|0.529|0.412|0.27821|17|7|0.00353348|0.09576368|142.97999572754|2015-06-07|-0.24009|2024-02-04|0.40675|2015-05-31
2024-04-14 00:02:30|WEEKLY|06957|100475|/equities/tongfeng|SHANGHAICOMP|-6.6011249243065|12|0.58542373021938||0|0|0.09105|5.79|-0.17606|28|-0.17606204404201|28|41.78|-0.10161|0.0042|0.025921733017938|-0.027763723363742|95.78215229824|65.811113224617|192.99999872843|0.5|0.444|0.30165|18|6|0.0031363564875492|0.096021716906946|15.60000038147|2015-06-21|-0.28476|2015-07-05|0.43478|2020-02-23
2024-04-14 00:02:31|WEEKLY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|7.6198242369511|4|0.78637645138002|-0.0114|1|1|-0.01139|9.55|-0.01083|13|-0.010834962948942|13|26|-0.14658|-0.05061|-0.080629752237413|-0.11734088658851|48.304899446267|52.390100836371|66.849975196371|0.615|0.385|0.206|13|6|0.00051785923753666|0.06982853372434|27.214296340942|2017-09-03|-0.25585|2017-10-15|0.41536|2017-09-03
2024-04-14 00:02:32|WEEKLY|06959|100660|/equities/anhui-water|SHANGHAICOMP|-5.2235029726864|32|0.23076623638621|0.049|-1|1|0.04902|4.85|-0.16667|25|-0.16666666666667|25|32.36|-0.1055|0.02605|-0.041319812036256|0.030030478666749|44.311876179805|89.171437786258|211.05307655923|0.455|0.318|0.22135|22|9|0.0028022745625841|0.081949784656797|12.119999885559|2011-07-17|-0.48439|2011-10-02|0.31712|2009-07-05
2024-04-14 00:02:32|WEEKLY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|5.8109021084208|4|0.79954495832283|-0.1191|1|1|-0.1191|7.47|0.35451|32|0.35451211570444|32|48|0.09237|0.15884|0.28167384009469|0.40116024842984|553.4247672621|240.28830683853|43.838024582409|0.533|0.2|0.24163|15|8|0.0006507468879668|0.080223803596127|20.129999160767|2015-06-14|-0.50569|2011-09-25|0.26207|2015-06-14
2024-04-14 00:02:34|WEEKLY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|-8.9541140654525|9|0.78303801545969||0|0|0.01522|6.47|-0.22978|63|-0.22977721250492|63|30.32|-0.20113|0.01318|-0.054010729793324|-0.00092025932966274|19.317872757803|63.560990761012|126.86274335642|0.636|0.455|0.34195|22|8|0.0042155259259259|0.10852792592593|23.680000305176|2011-07-17|-0.48163|2014-09-07|0.61039|2015-02-15
2024-04-14 00:02:35|WEEKLY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|52.505863993893|5|5.1552403898449|-0.1013|1|1|-0.10126|61.15|-0.00473|53|-0.0047323287631666|53|40.82|0.01983|0.07535|0.19561090773196|0.25899657351734|146.33369521648|166.53809716447|327.18030914151|0.545|0.455|0.25559|11|6|0.0051877262693157|0.093967571743929|82.98999786377|2023-09-10|-0.26913|2015-06-21|0.61102|2015-06-07
2024-04-14 00:02:36|WEEKLY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|7.8081804184694|3|1.0860459545678|-0.0776|1|1|-0.07755|9.04|0.27568|64|0.14303475256605|24|37|-0.05845|-0.003|-0.030048509969346|0.063138017222075|69.387753975093|119.66418332778|84.292991005874|0.778|0.333|0.28796|9|6|0.0020083880597015|0.094760865671642|25.3112449646|2017-10-01|-0.22132|2018-02-11|0.61037|2017-09-17
2024-04-14 00:02:37|WEEKLY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|-9.8439010908828|11|0.93917555040817|0.0185|-1|1|0.01854|9|-0.45038|37|-0.19446199310625|11|33.92|-0.35629|-0.20957|-0.14831734810732|-0.009953733511893|45.606909630126|94.6147007|71.633237082871|0.333|0.167|0.28943|12|3|0.0025152038369305|0.094550527577938|47.214000701904|2016-01-10|-0.3305|2016-01-17|0.61119|2015-12-20
2024-04-14 00:02:37|WEEKLY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|-171.33106946127|42|13.795833696027||0|0|0.25921|131.26|-0.38641|26|-0.078288522330497|65|33.17|-0.01635|0.06005|-0.14870471625004|-0.078288522330497|57.606565130315|92.171|104.26322374707|0.5|0.167|0.42651|6|3|0.003904875|0.12711908333333|357.75009155273|2020-07-12|-0.27802|2022-10-16|0.3321|2020-08-02
2024-04-14 00:02:39|WEEKLY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|-2.1744315833708|12|0.16146603848606||0|0|0.0603|1.87|-0.09369|24|-0.093691298703501|24|37.7|-0.0036|0.06415|0.1014138246031|0.072243901636777|188.66738949039|111.88329678679|56.838906579048|0.65|0.45|0.25657|20|10|0.00080282352941177|0.076314339869281|7.6799998283386|2009-08-02|-0.26642|2015-07-05|0.61207|2014-12-21
2024-04-14 00:02:40|WEEKLY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|-3.1446247937238|12|0.2707533948245|0.0438|-1|1|0.0438|2.62|-0.16208|17|-0.16207950289945|17|33.36|-0.16561|-0.02248|-0.099439775692224|-0.10887896267133|15.050767212215|24.707403994125|46.953403608991|0.591|0.409|0.2627|22|11|0.0012858389261745|0.096567503355705|15|2015-06-14|-0.31923|2015-07-05|0.46414|2010-09-05
2024-04-14 00:02:41|WEEKLY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|-6.9971220966443|12|0.67788134076973||0|0|0.12294|5.85|-0.12121|55|-0.1212121288272|55|25.29|-0.12587|-0.06523|-0.10390381154322|-0.14831121354186|39.83457227744|52.476517389516|25.466407647715|0.571|0.286|0.22133|14|8|-0.001724904109589|0.080181753424657|36.41429901123|2017-02-26|-0.2641|2017-10-15|0.4|2017-10-08
2024-04-14 00:02:42|WEEKLY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|6.1733808614412|2|0.68898582167628||0|0|-0.04225|8.16|0.47064|12|0.47064231629826|12|51.11|0.02515|0.10199|0.064590304603992|0.14557985185146|116.284662674|141.53095430247|45.752734882483|0.444|0.333|0.28284|9|3|0.00011661605206074|0.07941885032538|44.880001068115|2015-05-31|-0.19226|2015-08-23|0.51175|2021-05-16
2024-04-14 00:02:42|WEEKLY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|-24.668943726555|12|2.2544647417014|0.0766|-1|1|0.07656|19.66|-0.16181|15|-0.16181097498933|15|38.17|0.02086|0.08521|-0.040583304994948|0.030648107967838|83.753597249675|102.51985709|48.954183072984|0.5|0.333|0.31154|6|3|-0.00037029166666667|0.105855875|59.970001220703|2019-08-11|-0.15414|2020-03-01|0.32898|2022-06-19
2024-04-14 00:02:44|WEEKLY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|4.2282319031868|11|0.55911519836974||0|0|-0.22104|5.11|0.4107|6|0.41070382660486|6|36.74|-0.01723|0.09635|-0.057590534148502|-0.078670200229313|41.868430662753|52.862758940582|57.870896689314|0.474|0.316|0.26152|19|6|0.0013451129943503|0.086836793785311|37.5|2015-06-14|-0.26799|2015-07-05|0.39087|2023-04-30
2024-04-14 00:02:45|WEEKLY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|24.262668576404|4|3.8438466419824|-0.2008|1|1|-0.20077|29.1|-0.13959|8|0.095874227148138|43|26.33|-0.20397|-0.08077|-0.15816927384685|-0.1628133217454|38.218630502752|44.419091482842|49.405771863493|0.556|0.444|0.35797|9|3|0.00025|0.11767091666667|109.87999725342|2020-02-16|-0.20907|2020-07-19|0.44979|2020-01-19
2024-04-14 00:02:46|WEEKLY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|8.1843193001569|2|1.4537042728954||0|0|-0.18042|10.63|-0.11717|72|-0.11716620663359|72|56|-0.11603|0.01893|-0.14749153488096|-0.14749153488096|72.58451694|72.58451694|72.23730159368|0.4|0.4|0.22139|5|2|0.00085903914590747|0.07802409252669|27.692316055298|2018-10-14|-0.22178|2024-02-04|0.61004|2018-09-23
2024-04-14 00:02:46|WEEKLY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|-9.4182409037184|10|0.67461309362611||0|0|-0.04856|7.99|-0.28743|30|-0.0036968542496507|34|32.29|-0.1815|-0.06299|-0.11304254284506|-0.051062326931265|51.438472246812|82.462022997354|74.050044479759|0.357|0.214|0.25884|14|4|0.0015880477223427|0.083542537960954|38.485000610352|2015-05-31|-0.33037|2015-09-27|0.42696|2019-01-27
2024-04-14 00:02:47|WEEKLY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|-8.4649726849541|25|0.82843439054677||0|0|0.27915|6.12|-0.22886|18|-0.22885581077625|18|30.8|0.18634|0.27094|0.4366759850035|0.68444605749767|158.70114585691|228.88377901685|62.797982372919|0.4|0.3|0.32343|10|4|0.0017296686746988|0.11071451807229|41.645637512207|2020-09-06|-0.19275|2017-11-19|0.61054|2017-10-15
2024-04-14 00:02:49|WEEKLY|06976|101131|/equities/asian-star|SHANGHAICOMP|-9.720760213704|12|0.59413580735653|0.0519|-1|1|0.05195|8.03|-0.07751|75|-0.077512574490072|75|37|-0.1426|0.07937|-0.055649619179728|-0.044121399660922|39.005936880546|46.402494504575|48.554841462747|0.556|0.5|0.32534|18|7|0.0025681979320532|0.093946218611522|18.670000076294|2015-08-02|-0.54266|2014-11-09|1.03876|2014-09-21
2024-04-14 00:02:50|WEEKLY|06977|100704|/equities/atlantic|SHANGHAICOMP|3.2742146926378|2|0.35573555596904||0|0|-0.07432|4.11|-0.27221|8|-0.21470588194045|20|39.05|-0.00228|0.0764|0.046661999064191|0.15315983943142|85.648593539686|138.46778327792|54.444300567227|0.632|0.316|0.21446|19|10|0.00080834454912517|0.07505663526245|11.836000442505|2010-04-18|-0.41434|2010-05-16|0.28571|2016-11-13
2024-04-14 00:02:51|WEEKLY|06978|100545|/equities/aucma|SHANGHAICOMP|-5.4723429562739|10|0.44940121836654||0|0|-0.22093|5.25|-0.31529|21|-0.3152866167076|21|37.75|-0.08154|0.01817|-0.086925288628701|-0.045680794360222|16.422965500192|46.189418313598|172.98187319698|0.65|0.4|0.25765|20|11|0.0025179712041885|0.087375955497382|13.560000419617|2015-06-07|-0.3097|2015-07-05|0.38381|2020-08-02
2024-04-14 00:02:51|WEEKLY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|-11.209711918796|18|0.725278648854|-0.0657|-1|1|-0.06567|10.71|||-0.3152866167076|21|99|0.29082|0.32886|0|0|100|100|45.037845790146|0|0|0.2048|2|1|-0.0024172558139535|0.073008651162791|22.389999389648|2020-01-26|-0.20311|2020-01-26|0.21726|2020-03-29
2024-04-14 00:02:52|WEEKLY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|47.620396996156|19|4.6913425427243|0.0575|1|2|0.01122|54.08|0.10464|50|0.083832315019372|8|41|-0.14013|-0.10144|0.20222983223672|0.16471699507056|209.70845904017|130.93812568302|304.34624772319|0.667|0.444|0.30624|9|6|0.0048603100775194|0.090406098191214|139.22311401367|2020-11-08|-0.17901|2021-08-22|0.61082|2016-09-11
2024-04-14 00:02:54|WEEKLY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|-22.204831527287|16|1.8373507834057|0.1511|-1|1|0.15111|17.64|-0.27062|75|-0.27062124066033|75|35.3|0.30077|0.39943|0.56434100025078|1.0231394031362|396.97301661366|693.20237692917|359.26680117813|0.7|0.4|0.29129|20|9|0.0043971983356449|0.098325631067961|43|2015-06-07|-0.26839|2015-07-05|0.46448|2014-09-28
2024-04-14 00:02:55|WEEKLY|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|2.5301619688103|11|0.21461326446971|-0.1618|1|1|-0.16185|2.9|0.17815|45|-0.12304244736309|31|37.6|0.02222|0.11893|0.12065237389868|0.21338830877579|192.01049928998|182.71382799484|96.249587930718|0.533|0.267|0.24288|15|8|0.001889668989547|0.075008902439024|17.489999771118|2015-06-21|-0.30363|2015-07-05|0.59975|2014-12-28
2024-04-14 00:02:56|WEEKLY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|-19.090853752067|101|1.4660980921788|0.3446|-1|1|0.34462|16.23|0.50477|39|0.50477429700406|39|26.96|-0.11633|0.02961|-0.037407144453121|0.11414164980266|20.507679677688|188.36537577635|127.12461259549|0.583|0.417|0.28717|24|9|0.0027160508701473|0.097270481927711|40.099998474121|2015-06-14|-0.29188|2017-06-25|0.43441|2013-01-20
2024-04-14 00:02:57|WEEKLY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|-41.714566992697|55|2.196522330899||0|0|0.35811|34.45|-0.1498|29|-0.14979589831008|29|38.56|0.01752|0.156|0.27432243197888|0.34243486985657|513.85067485728|612.07772723991|959.61007204957|0.611|0.5|0.28479|18|6|0.0057477406417112|0.10283430481283|85.76000213623|2021-09-05|-0.36738|2016-04-24|0.61045|2020-07-12
2024-04-14 00:02:58|WEEKLY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|32.80462565304|3|2.8280259655485|-0.0776|1|1|-0.0776|37.92|-0.30564|57|-0.30564142596277|57|44.12|-0.03631|0.08541|0.12875819204022|0.11258250386969|153.16933365478|121.74074335123|233.21031755947|0.529|0.471|0.25872|17|6|0.0027692021276596|0.088322965425532|93.180000305176|2015-05-31|-0.2376|2015-07-05|0.27672|2020-08-09
2024-04-14 00:02:59|WEEKLY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|-49.578719275428|114|4.3812399364954||0|0|0.82961|35|0.85564|83|0.85563993090694|83|55.5|0.18041|0.31606|0.85563993090694|0.85563993090694|185.564|185.564|42.12300101407|0.5|0.5|0.35084|2|0|-0.001246875|0.10381401785714|305.89001464844|2021-10-31|-0.19464|2021-10-31|0.19622|2021-09-12
2024-04-14 00:03:00|WEEKLY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|5.7857308810545|7|0.86414741394728||0|0|0.09718|7|-0.16853|13|-0.16853038219431|13|28.31|-0.07255|0.03767|-0.099077108898201|-0.1190452045107|51.185955822339|57.972532929446|64.814813670144|0.462|0.308|0.33589|13|4|0.0020538770053476|0.11068139037433|24|2015-06-28|-0.30584|2018-09-30|0.32079|2024-03-17
2024-04-14 00:03:01|WEEKLY|06988|100958|/equities/baida-group|SHANGHAICOMP|-8.0832988770374|77|0.66119766974934||0|0|0.1393|7.6|0.33384|151|0.33383686953951|151|43.88|-0.02378|0.10985|0.0074979062144816|0.0032683466459336|86.403809904616|92.391659047413|183.13252361407|0.438|0.25|0.25661|16|5|0.002601233933162|0.079106105398458|31.14999961853|2015-06-21|-0.27617|2015-08-02|0.34932|2015-02-15
2024-04-14 00:03:02|WEEKLY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.914880535431|3|0.21503980244951|0.2566|1|2|0.2439|3.57|-0.07491|15|-0.097972958822854|34|32.27|-0.31595|-0.20526|-0.046731728641432|-0.12990970334942|60.152582741148|48.888471925302|115.16129171191|0.727|0.455|0.26682|11|4|0.0029751820728291|0.080233081232493|17.200000762939|2017-03-26|-0.20561|2017-11-26|0.60968|2017-02-26
2024-04-14 00:03:03|WEEKLY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|-21.419291284023|76|1.973846552674|0.4424|-1|1|0.44237|18.24|2.01144|49|2.0114370653948|49|27.17|-0.33434|-0.07663|0.053861398941889|0.24176029150605|39.817159468774|122.50606702667|230.79843164437|0.583|0.417|0.31993|12|5|0.0059900997506234|0.1113297755611|53.799999237061|2022-08-21|-0.27082|2017-05-28|0.61051|2015-12-27
2024-04-14 00:03:04|WEEKLY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|6.9103928812292|9|0.33653573168826|0.0422|1|2|0.00774|7.81|-0.09309|13|-0.037991823245456|38|39|-0.03982|0.00099|-0.11288730111561|-0.12278653466298|69.135197109262|76.23159642|68.871250773284|0.429|0.286|0.17038|7|3|-0.00067238434163701|0.052127615658363|12.819999694824|2019-03-10|-0.1552|2018-10-14|0.20174|2019-03-03
2024-04-14 00:03:05|WEEKLY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|11.951940272743|8|0.61101985822307|0.0994|1|2|0.00146|13.72|-0.00471|51|-0.032846701863515|54|44|-0.00909|0.02624|-0.024019214236306|0.11796631097057|81.967554779028|122.7100577|112.55127759896|0.714|0.286|0.17741|7|4|0.0012731746031746|0.063884285714286|17.700000762939|2022-05-08|-0.11962|2020-07-19|0.12143|2022-06-12
2024-04-14 00:03:06|WEEKLY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|4.8698466279362|8|0.20005113355802||0|0|-0.03552|5.43|-0.06089|8|-0.05762133165539|5|29.38|-0.01343|0.01936|-0.035927325340167|-0.061639030240751|70.803473106032|72.46531940036|33.353805892606|0.692|0.385|0.1258|13|5|-0.0021861953727506|0.041972596401028|21.200000762939|2016-08-28|-0.32292|2016-09-04|0.2027|2016-08-28
2024-04-14 00:03:07|WEEKLY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|10.08094730013|8|0.42635078551577|0.051|1|2|-0.00787|11.35|0.1366|131|0.498414302188|59|74.6|0.13621|0.19983|0.21600384142528|0.25570385951088|172.52159815499|151.78743459|97.612918888683|0.6|0.4|0.14079|5|1|0.00069897368421053|0.056934552631579|18.450000762939|2021-03-07|-0.10976|2022-10-30|0.18166|2016-11-06
2024-04-14 00:03:07|WEEKLY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|7.1764897642798|11|0.2610530096809||0|0|0.09116|7.9|-0.0508|13|0.011747419145118|88|42.33|-0.0196|0.03202|-0.035073193221151|0.010263974749106|79.25463185749|103.06377338697|69.192692249801|0.667|0.333|0.12857|9|4|-0.00046647058823529|0.044553324808184|14.107749938965|2016-08-21|-0.12448|2021-08-01|0.12656|2016-08-14
2024-04-14 00:03:09|WEEKLY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|8.3251775047432|12|0.29494084446792|0.1536|1|1|0.15355|9.09|0.19179|61|0.01883673986853|51|36.38|-0.01976|0.03752|0.028191921021092|-0.024209712793948|115.608974724|78.999063579156|127.72235522043|0.619|0.381|0.18021|21|9|0.0013833290322581|0.058663303225806|14.920999526978|2009-08-02|-0.45042|2011-09-25|0.19144|2014-11-30
2024-04-14 00:03:10|WEEKLY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|6.2278273835551|11|0.19072418958706||0|0|0.05443|6.78|-0.06283|10|-0.062828253799243|10|33.36|-0.02554|0.00439|-0.082628311810605|-0.087295245336146|64.804367671253|69.232476893352|53.047168870876|0.455|0.364|0.10971|11|4|-0.0013572679045093|0.03524575596817|12.459859848022|2016-11-27|-0.12224|2017-11-19|0.0866|2018-01-21
2024-04-14 00:03:11|WEEKLY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|-3.7254845413165|41|0.16029397740226||0|0|0.01156|3.42|-0.04945|16|-0.049450566365283|16|110.5|0.20525|0.22969|-0.049450566365283|-0.049450566365283|95.055|95.055|50.741842617698|0.5|0.5|0.14542|2|1|-0.0014102681992337|0.054399042145594|13.939999580383|2019-03-24|-0.09898|2020-02-09|0.61128|2019-03-10
2024-04-14 00:03:12|WEEKLY|06999|100700|/equities/tianwei|SHANGHAICOMP|-4.7946259145015|30|0.3144671775656|0.0907|-1|1|0.09071|4.21|-0.24098|58|-0.2409835759301|58|37.3|0.00235|0.0993|0.012602888377995|0.012602888377995|72.571238593469|72.571238593469|21.577572176152|0.45|0.45|0.27056|20|8|0.00013954838709678|0.086821483870968|39.901000976562|2009-08-09|-0.29328|2015-07-05|0.61273|2020-03-08
2024-04-14 00:03:13|WEEKLY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|-31.674072336532|111|2.3648909735659||0|0|0.42492|26.35|-0.23336|24|-0.20645161687273|11|32.9|-0.12442|-0.03496|-0.0776152084855|-0.13605312375309|62.325136833133|74.14534425|132.47863846182|0.25|0.1|0.30882|20|5|0.0022683203125|0.093218203125|74.480003356934|2021-12-05|-0.25285|2018-02-11|0.33352|2015-11-08
2024-04-14 00:03:15|WEEKLY|07001|101000|/equities/baosheng|SHANGHAICOMP|-4.6281213204373|79|0.37632410846702||0|0|0.07456|4.22|-0.11456|13|-0.11456313430336|13|37.61|-0.06676|0.05763|0.056750599382653|0.04293158678021|139.39082027096|120.02000378402|99.598768033746|0.667|0.389|0.23851|18|8|0.0018678410596027|0.082435086092715|11.803000450134|2010-12-26|-0.37415|2011-07-24|0.30825|2014-10-12
2024-04-14 00:03:16|WEEKLY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|-3.104899658112|13|0.21748983939461||0|0|0.21176|2.68|-0.13706|9|-0.13705582589102|9|36.39|-0.06902|0.02518|-0.034846581366123|-0.073168061854313|56.053112708968|53.566607053161|27.951606003214|0.611|0.389|0.28663|18|9|-0.00014185907046477|0.086351139430285|14.170000076294|2017-09-17|-0.2445|2016-01-17|0.34644|2015-10-18
2024-04-14 00:03:16|WEEKLY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|-5.9660702280729|10|0.60630495695557||0|0|-0.14378|5.33|0.315|55|0.31500005722046|55|40.5|-0.03669|0.10067|0.13279366844785|0.18599940096768|99.34545714148|122.11202264305|139.16449164178|0.389|0.333|0.29468|18|5|0.0030034417344173|0.096639972899729|24.799999237061|2015-12-27|-0.39419|2021-02-07|0.33077|2012-08-12
2024-04-14 00:03:17|WEEKLY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|-2.1153544466029|26|0.12031806657924||0|0|0.09524|1.9|-0.125|10|-0.1250000745058|10|35.67|0.01349|0.04362|-0.029648298783987|-0.054851006150236|58.573431523122|66.756097096633|12.210796432645|0.667|0.333|0.22731|18|11|-0.001365952023988|0.07568299850075|17.75|2011-04-03|-0.53041|2011-07-24|0.33065|2017-04-16
2024-04-14 00:03:18|WEEKLY|07005|101106|/equities/befar-group|SHANGHAICOMP|-4.4485719019246|124|0.22611732648789|0.5119|-1|1|0.5119|4.1|-0.38395|11|-0.25675675022593|15|37.38|0.03832|0.1222|0.031432729670302|0.16237066651085|96.755702194442|189.56139986886|43.267201110755|0.563|0.313|0.25003|16|8|0.0004346185852982|0.078938751733703|16.159999847412|2011-04-24|-0.24908|2013-02-10|0.325|2021-08-15
2024-04-14 00:03:20|WEEKLY|07006|100897|/equities/beih-property|SHANGHAICOMP|-5.2668713244273|10|0.52165160817904|0.1108|-1|1|0.11084|3.61|-0.14186|29|-0.14185895025413|29|48.13|-0.07716|0.0691|0.083061541282891|0.012033396890648|132.14883005449|91.884876967381|81.489842776127|0.375|0.313|0.28047|16|4|0.0020503465982028|0.092446148908857|17.780000686646|2015-06-14|-0.35965|2022-04-24|0.5075|2020-07-26
2024-04-14 00:03:21|WEEKLY|07007|100691|/equities/gofar|SHANGHAICOMP|3.9105693634948|2|0.39481022170515||0|0|0.02165|5.19|-0.21241|8|-0.0911063045835|12|39.53|-0.02153|0.07337|-0.042484268843394|0.05823597271968|34.972874113097|114.36946734045|177.13310371916|0.632|0.421|0.29498|19|8|0.0028846143617021|0.092989840425532|19.579999923706|2015-06-14|-0.34264|2015-07-05|0.26856|2020-03-29
2024-04-14 00:03:22|WEEKLY|07008|100627|/equities/airport-park|SHANGHAICOMP|-9.7948654940603|10|1.1770379980469|-0.065|-1|1|-0.06502|8.19|-0.15956|50|-0.15956280023805|50|38.45|-0.12313|-0.00354|-0.18659250688037|-0.15278771909528|11.245700928194|28.511509339785|181.19468174654|0.5|0.35|0.28042|20|9|0.0031020437017995|0.096065334190231|28.700000762939|2015-06-21|-0.30389|2022-04-24|0.50135|2019-06-02
2024-04-14 00:03:23|WEEKLY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|11.108450236956|6|2.0797318489683||0|0|-0.14517|15.31|-0.36718|6|0.25990527205203|76|36.81|-0.10049|-0.00175|-0.078734467053085|0.062200895510671|18.676869884661|144.90119840603|391.86076696943|0.667|0.429|0.25456|21|8|0.0034646143958869|0.088134254498715|32.180000305176|2015-05-31|-0.21104|2015-07-05|0.33647|2015-10-25
2024-04-14 00:03:24|WEEKLY|07010|100581|/equities/bashi-media|SHANGHAICOMP|-4.3955233553295|10|0.43050319219374||0|0|-0.03198|3.55|-0.21828|8|-0.21828241163706|8|35|-0.18361|-0.01698|-0.10362620884083|-0.14047740074231|36.920729389103|31.984553281214|44.597989136979|0.364|0.318|0.2291|22|5|0.0010425160462131|0.087493337612323|16.5|2010-01-17|-0.47099|2014-09-07|0.31063|2020-03-15
2024-04-14 00:03:25|WEEKLY|07011|100281|/equities/bj-capital|SHANGHAICOMP|-2.9148252811314|41|0.10159127116334||0|0|-0.01429|2.84|-0.0593|16|-0.059303762599651|16|45.69|0.0062|0.10535|0.10145120556881|0.12250895200453|209.65919976291|169.75407165052|51.730419536809|0.625|0.375|0.21217|16|4|0.00079950713359274|0.068421906614786|9.8400001525879|2015-06-14|-0.5034|2011-07-24|0.46655|2017-04-16
2024-04-14 00:03:26|WEEKLY|07012|100574|/equities/capital-dev|SHANGHAICOMP|-3.2056769603216|23|0.23189232328611||0|0|0.33333|2.44|-0.12687|17|-0.12687197765941|17|31.42|-0.02894|0.04406|-0.1027438153044|-0.14138869378479|25.208397535046|28.944450117527|62.11812815193|0.5|0.333|0.25585|24|10|0.0013068170103093|0.086032822164948|21.219999313354|2015-06-28|-0.25569|2015-07-05|0.32683|2009-02-15
2024-04-14 00:03:27|WEEKLY|07013|100831|/equities/capital-retail|SHANGHAICOMP|-9.6929691735996|49|0.67068652622038|0.0293|-1|1|0.02935|8.93|0.51252|19|0.51251746729619|19|49.42|-0.04374|0.05379|0.16204107344891|0.14859115142692|235.66341132837|170.55996502503|172.39383399825|0.583|0.417|0.23523|12|6|0.0023742745709828|0.076430592823713|17.069999694824|2010-09-19|-0.22742|2020-11-29|0.33088|2010-09-05
2024-04-14 00:03:28|WEEKLY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|-12.632154708633|10|1.1406358549344||0|0|-0.05145|9.4|0.18895|99|0.18895324463401|99|63.5|-0.05378|0.0476|0.18895324463401|0.18895324463401|118.895|118.895|48.958329401083|0.167|0.167|0.25568|6|0|0.0010121794871795|0.091265615384615|45.985733032227|2016-11-06|-0.28487|2022-04-24|0.61089|2016-08-21
2024-04-14 00:03:29|WEEKLY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|-10.508564409387|16|0.92067752283111||0|0|0.26442|7.65|-0.12285|11|-0.12285163904342|11|32.33|-0.04302|0.1018|0.09032442908398|0.10989173043092|127.12567427093|136.13946847892|60.37884806079|0.5|0.444|0.23205|18|5|0.0012079229480737|0.083561038525963|30.5|2022-02-13|-0.25882|2015-07-05|0.46626|2022-01-09
2024-04-14 00:03:31|WEEKLY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|-12.602474369388|54|1.0335100411177|0.314|-1|1|0.31399|11.82|-0.24628|38|-0.24628175493424|38|25|-0.3402|0.01925|-0.08816650306545|0.052450816234197|21.19218271637|88.312599511783|123.30481065298|0.5|0.375|0.34666|16|5|0.0051039514348786|0.10187105960265|47.990001678467|2021-06-13|-0.49801|2017-10-15|1.03334|2017-10-08
2024-04-14 00:03:32|WEEKLY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|-4.2366383606617|9|0.474648140576||0|0|-0.11017|2.62|-0.28267|60|-0.28267479560498|60|42.78|0.0017|0.10307|0.11316535940608|0.068933972442292|130.32564125323|89.796261312781|121.86045438809|0.444|0.333|0.27123|18|5|0.0022184318766067|0.087438868894602|11.300000190735|2010-01-24|-0.27139|2015-07-05|0.41159|2023-11-26
2024-04-14 00:03:33|WEEKLY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|3.4064155157048|4|0.50706995254097|-0.1644|1|1|-0.16441|4.32|-0.14107|29|-0.1848617179159|40|32.78|-0.09064|0.04568|0.10040143480999|0.1076268490358|92.736304413511|84.0820542856|105.52028130365|0.435|0.348|0.30511|23|9|0.0024829722589168|0.097801638044914|19.059999465942|2015-06-14|-0.26798|2015-07-05|0.33838|2015-11-15
2024-04-14 00:03:33|WEEKLY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|-4.6731603803916|31|0.39187479376229|0.2641|-1|1|0.26411|3.65|0.03591|32|0.035912704268926|32|33.77|-0.15891|-0.03131|-0.11015420861045|-0.11314463282003|14.625256883319|30.259567222775|97.333335876465|0.636|0.409|0.27101|22|10|0.0020281500646831|0.087574424320828|15.609999656677|2015-06-21|-0.28756|2015-07-05|0.58228|2023-01-15
2024-04-14 00:03:34|WEEKLY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|-8.1843557881659|45|0.49942246052291|0.2027|-1|1|0.20265|6.61|-0.09001|12|-0.090010946841605|12|39.94|0.03088|0.12762|-0.024032757398026|-0.080848512943629|68.594880848774|47.952017035263|64.931237086051|0.5|0.444|0.23317|18|7|0.0009992005242464|0.077633394495413|53.169998168945|2015-06-21|-0.24073|2015-07-05|0.37282|2020-06-07
2024-04-14 00:03:36|WEEKLY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|-6.6859245468275|100|0.50569637658433||0|0|0.46742|6.32|0.1172|59|0.1171994399591|59|44.5|-0.05413|0.02891|0.030913579785886|0.091014245056109|109.09475755459|138.00553763342|79.57693580308|0.625|0.5|0.25903|8|3|0.0014043296703297|0.084166945054945|30.895000457764|2015-06-07|-0.29903|2015-07-05|0.3972|2015-07-19
2024-04-14 00:03:37|WEEKLY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|-5.2454507090082|12|0.47295284423334||0|0|0.2407|3.88|-0.17713|16|-0.17713363894935|16|54.88|-0.20161|-0.08732|-0.14435272803203|-0.18590216597197|48.967648163627|49.951696586378|43.207130425696|0.5|0.375|0.32506|8|3|0.0022648|0.10855862222222|36.270000457764|2017-05-07|-0.40849|2015-07-05|0.61136|2015-06-21
2024-04-14 00:03:38|WEEKLY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|6.3405973736758|18|0.59813420559582||0|0|0.30294|8.43|-0.38693|61|-0.38693258648315|61|39.88|0.03083|0.12434|0.0085416676114619|0.088461224319695|59.201901375594|111.74241871838|51.673413822187|0.529|0.412|0.2565|17|5|0.00073057553956834|0.084323971223022|25.802000045776|2011-07-03|-0.24479|2017-04-23|0.30419|2015-06-07
2024-04-14 00:03:39|WEEKLY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|-5.269448568571|16|0.49115486109838||0|0|0.06725|4.3|-0.18838|19|-0.18838023365525|19|34.64|-0.10032|0.0337|-0.038948672741303|0.025909329678813|41.666960522878|98.337022570642|64.856713672885|0.545|0.409|0.21516|22|7|0.00095723294723295|0.079022162162162|15.890000343323|2015-06-21|-0.28623|2015-07-05|0.61111|2021-08-15
2024-04-14 00:03:40|WEEKLY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|2.9137333659552|2|0.19875554150269|0.0369|1|2|0.01445|3.51|-0.03374|98|-0.033742299207859|98|27.89|-0.12093|-0.07189|-0.10185969366792|-0.057172900036866|14.79696416025|44.047439622588|139.45173008819|0.556|0.37|0.20567|27|13|0.0015433289124668|0.066427175066313|10|2015-06-28|-0.2284|2015-07-05|0.18673|2009-03-22
2024-04-14 00:03:42|WEEKLY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|-4.5496994504037|77|0.29618233116832|0.4876|-1|1|0.48757|3.71|-0.04503|13|-0.045034844555392|13|35.25|0.02517|0.16519|0.088364469043224|0.095722947388102|134.33297741727|112.89966299237|35.360276118356|0.5|0.313|0.28706|16|5|0.000675140625|0.092496375|15.840000152588|2015-06-21|-0.2966|2015-08-30|0.41011|2021-01-10
2024-04-14 00:03:43|WEEKLY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|-35.046717931981|13|2.5346468333088|0.1612|-1|1|0.16117|29.25|0.21329|60|0.21329155217763|60|45.5|0.0112|0.07789|0.027516164501568|0.10672906876491|93.502291418982|121.34962593|56.984217721776|0.667|0.333|0.22459|6|4|-0.00089814035087719|0.069215719298246|56.959999084473|2020-07-26|-0.18762|2018-10-14|0.20655|2022-11-06
2024-04-14 00:03:43|WEEKLY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|-2.1310523436994|26|0.14296078328059||0|0|0.13366|1.75|0.01322|31|-0.092000007629396|47|47|0.04451|0.14811|0.14141698025446|0.149419961116|246.26009279711|182.90643115439|58.333333333333|0.625|0.438|0.19152|16|5|0.00048692406692407|0.069961196911197|9.6999998092651|2015-06-21|-0.22598|2015-07-05|0.28611|2009-02-15
2024-04-14 00:03:44|WEEKLY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|-36.172006246135|45|4.6530011643994||0|0|0.63223|22.2|-0.34257|60|-0.34256877374212|60|49|-0.06794|0.09372|-0.34256877374212|-0.34256877374212|65.743|65.743|41.425640417483|0.25|0.25|0.31665|4|1|-0.0011487916666667|0.111519|110.87999725342|2023-04-16|-0.29398|2023-05-28|0.29502|2019-08-04
2024-04-14 00:03:45|WEEKLY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|-5.2568882556308|35|0.51896277571878||0|0|0.19866|3.59|0.09268|37|0.092682956897526|37|27.29|-0.2989|-0.1849|-0.010976479465381|-0.10317299452843|79.891332552418|55.362603601336|82.09466716593|0.5|0.357|0.29768|14|5|0.0029590865384615|0.10207223557692|14.979999542236|2017-06-18|-0.2533|2024-02-11|0.61056|2016-01-10
2024-04-14 00:03:47|WEEKLY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|-4.5816061589572|25|0.22877507376136||0|0|0.09892|4.19|-0.08994|44|-0.089942267214404|44|40.39|-0.05519|0.00046|-0.056351072312144|-0.028531034386865|49.533591485829|75.174474187645|57.397259558135|0.556|0.333|0.2349|18|6|0.00052475366178429|0.076200838881491|15.590000152588|2015-06-07|-0.19328|2015-07-05|0.25785|2009-03-08
2024-04-14 00:03:48|WEEKLY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|13.507710640325|91|1.0955080820318|-0.0136|1|1|-0.01362|15.93|-0.01893|19|0.86251468333419|32|34.59|0.03997|0.11009|0.22274342397416|0.25191023548371|386.28308984543|247.27467770854|51.205400169215|0.471|0.294|0.27235|17|5|0.0011998820058997|0.086315103244838|33.520000457764|2011-01-09|-0.48476|2011-07-24|0.51715|2021-08-15
2024-04-14 00:03:48|WEEKLY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|-6.4930908986402|32|0.59646429981147|0.19|-1|1|0.18995|5.16|0.07966|28|0.079660980100777|28|36|0.00096|0.11317|0.040434668490941|0.094782380716642|51.402095931901|100.21120628022|52.717611269959|0.65|0.5|0.27465|20|10|0.0015524900133156|0.096622623169108|35.369998931885|2015-05-31|-0.32561|2011-10-16|0.3012|2015-09-13
2024-04-14 00:03:49|WEEKLY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|-32.414607437951|10|2.0552499432982||0|0|-0.07623|27.39|0.20903|78|0.20902620833032|78|37|-0.12114|0.13867|0.052086878743459|0.15928278185435|62.190031431759|152.08733323166|155.36018544233|0.35|0.3|0.27701|20|6|0.0033762483311081|0.084130347129506|44.574981689453|2020-08-09|-0.52695|2017-10-15|1.24709|2017-10-08
2024-04-14 00:03:50|WEEKLY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|-14.524920845586|75|1.3933070184647|0.4904|-1|1|0.49045|9.87|-0.22675|12|-0.22674644993297|12|41.5|0.08138|0.18962|-0.016911326936191|0.098387973047855|82.82934647316|110.073684|24.3703700878|0.75|0.5|0.41664|4|3|-0.003161|0.10947566666667|64.800003051758|2019-08-11|-0.17647|2024-02-04|0.35704|2019-08-04
2024-04-14 00:03:52|WEEKLY|07036|100336|/equities/tongrentang|SHANGHAICOMP|-49.703727973786|25|2.7195759658307||0|0|0.16029|41.02|-0.01612|67|-0.016117221155382|67|37.75|-0.03882|0.05168|0.048012228450396|0.10904238297713|98.53398963052|164.93091022875|761.32146196432|0.55|0.45|0.21741|20|6|0.0037560333761232|0.071648498074454|64.279998779297|2023-05-14|-0.25644|2016-01-10|0.22403|2015-12-13
2024-04-14 00:03:53|WEEKLY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|19.384432358242|8|3.8368557152825|0.5564|1|1|0.55642|32|-0.31139|12|-0.3113853930466|12|28|-0.19534|-0.09288|-0.29208931553377|-0.29208931553377|50.07640781|50.07640781|221.78199812208|0.182|0.182|0.36707|11|2|0.0059892380952381|0.10905619047619|39.27144241333|2020-03-01|-0.206|2024-02-04|0.61033|2018-02-11
2024-04-14 00:03:54|WEEKLY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|-25.928602738531|69|3.0273024593432||0|0|0.7845|21.08|2.81254|149|2.8125379082334|149|85.5|0.55811|0.65833|2.8125379082334|2.8125379082334|381.254|381.254|221.52729080341|0.5|0.5|0.41581|2|1|0.0070816317991632|0.11097543933054|131.75|2022-11-27|-0.33913|2023-06-25|0.44433|2019-08-11
2024-04-14 00:03:54|WEEKLY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|-5.1022594345944|19|0.43741978451069||0|0|0.31471|3.68|0.29516|50|0.29516253065143|50|33.91|-0.06391|0.04975|0.076522919271799|0.069394139203095|162.72116107139|117.56669212076|38.822660947505|0.545|0.364|0.2316|22|6|0.00045147905759162|0.079546178010471|23.14999961853|2015-06-21|-0.22017|2015-08-23|0.42674|2022-12-04
2024-04-14 00:03:55|WEEKLY|07040|100956|/equities/urban---rural|SHANGHAICOMP|-21.910809907859|22|1.6362252198014||0|0|0.11773|18.96|0.05981|37|0.059806069088979|37|54|0.04682|0.1596|0.14563193842618|0.24178625202313|150.63111478028|197.93578899132|324.65751008707|0.357|0.286|0.26104|14|4|0.0031211068211068|0.080667979407979|29.989999771118|2021-10-24|-0.27695|2015-07-05|0.32632|2015-05-24
2024-04-14 00:03:57|WEEKLY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|4.8780331129407|5|0.92423795083745|0.0927|1|2|-0.01772|7.76|-0.01324|46|-0.013237136558007|46|29.24|-0.11022|-0.02453|0.015886880344528|0.091463947743421|80.280506583022|160.42356107998|188.48676304946|0.64|0.32|0.27288|25|10|0.0027832380952381|0.090565768707483|12.930000305176|2021-11-28|-0.23975|2024-02-04|0.32565|2009-02-15
2024-04-14 00:03:58|WEEKLY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|9.5864296559181|4|1.7712626368706|-0.1856|1|1|-0.18556|12.86|0.22172|42|0.2217194934623|42|32.64|-0.27751|-0.02358|0.01705328748811|0.01705328748811|103.27631516528|103.27631516528|186.61941632921|0.364|0.364|0.34282|11|2|0.008134226519337|0.12199944751381|42.639999389648|2017-10-08|-0.57244|2017-10-15|1.352|2017-10-08
2024-04-14 00:03:59|WEEKLY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|-17.650048936605|35|1.2467955249822|0.2627|-1|1|0.26273|14.48|-0.20163|18|-0.20162605345151|18|38|0.08957|0.23336|0.2086160368436|0.34888847141589|317.31973575281|504.40119498651|144.79999542236|0.722|0.444|0.27825|18|9|0.0032168802228412|0.097357339832869|38.439998626709|2015-06-14|-0.37626|2011-07-24|0.50482|2015-06-14
2024-04-14 00:04:00|WEEKLY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|-79.123886894066|10|9.6478639108739||0|0|-0.5203|77.14|-0.12156|6|-0.12155631124886|6|19.2|0.25511|0.43289|0.75077161260843|1.355646066476|317.43716209762|456.88341707067|1129.8286738656|0.7|0.4|0.38748|10|5|0.018518507462687|0.11804218905473|206.73779296875|2021-08-08|-0.29541|2023-06-11|0.61051|2020-05-17
2024-04-14 00:04:00|WEEKLY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|-21.119980732126|11|1.9052585878749|0.155|-1|1|0.15503|16.95|-0.1697|12|-0.16970200361607|12|38.17|0.10928|0.13177|-0.046885830376071|-0.060333510500642|81.465770194461|82.002063691|22.936401100078|0.667|0.5|0.32619|6|5|-0.0026810878661088|0.10636937238494|162.08000183105|2019-08-18|-0.2678|2023-05-28|0.87145|2019-08-04
2024-04-14 00:04:02|WEEKLY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|-44.335412376533|102|3.9834707158836||0|0|0.74433|31.09|-0.19388|6|-0.19387735953104|6|37.25|0.0367|0.14813|-0.19387735953104|-0.19387735953104|80.612|80.612|123.37296605383|0.25|0.25|0.28965|4|0|0.00307456|0.10445196|191.08999633789|2021-12-05|-0.17425|2021-08-29|0.20833|2019-05-26
2024-04-14 00:04:03|WEEKLY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|-5.2612166610039|25|0.15708104441073||0|0|-0.04792|5.03|-0.12607|47|-0.078260787495338|6|47.75|-0.03625|0.01302|-0.10216460039606|-0.078260787495338|80.55362382|92.174|75.639099814636|0.5|0.25|0.1386|4|1|-0.00085013953488372|0.048222465116279|8.2200002670288|2020-02-16|-0.08765|2020-03-01|0.09645|2020-02-09
2024-04-14 00:04:04|WEEKLY|07048|100399|/equities/foton-motor|SHANGHAICOMP|-3.1682022129723|23|0.20194862599805|0.0997|-1|1|0.09967|2.71|0.01689|68|0.016891875564837|68|41.22|0.01861|0.10367|0.0046256605208792|0.048156267254566|83.739515989507|129.11161261741|46.206311064021|0.722|0.5|0.23429|18|11|0.00063753926701571|0.078387081151832|14.545000076294|2010-10-31|-0.5033|2011-07-24|0.35498|2020-08-16
2024-04-14 00:04:04|WEEKLY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|-25.233900239052|11|2.4868329445135||0|0|0.18182|20.34|-0.19884|10|-0.19883983047894|10|24.4|-0.26713|-0.20633|-0.20315916940948|-0.20398776541662|18.542119312514|31.674788247714|51.782079390767|0.7|0.5|0.31832|10|5|0.00040232283464567|0.10676653543307|145.99000549316|2019-09-15|-0.2148|2024-02-04|0.45494|2019-04-28
2024-04-14 00:04:05|WEEKLY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|-20.691918829743|45|1.7545857307534|0.4588|-1|1|0.45878|15.56|-0.05151|28|-0.051514683782669|28|27.67|-0.44592|-0.35399|-0.15971721022256|-0.2093754466297|47.471092277468|47.986466932321|62.016741032231|0.667|0.5|0.32644|6|3|0.00048990476190476|0.093693238095238|87.23999786377|2020-07-19|-0.1545|2021-03-07|0.61074|2020-03-15
2024-04-14 00:04:07|WEEKLY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|-4.1293613036015|19|0.16116590980541|0.0743|-1|1|0.07434|3.86|-0.10707|28|-0.10706637940717|28|35.88|-0.04054|0.02436|-0.021623565608131|-0.021623565608131|65.240122281254|65.240122281254|61.759998321533|0.5|0.5|0.22751|16|7|0.00056126689189189|0.072878243243243|13.128577232361|2017-04-30|-0.2445|2014-02-16|0.22427|2015-09-13
2024-04-14 00:04:08|WEEKLY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|-70.824361428799|14|6.4045932411278||0|0|0.14936|53.48|-0.38054|17|0.60624227357104|81|29|-0.18603|-0.10003|0.092297497510422|0.12889617951421|117.67263642264|133.89347162153|245.99816055787|0.6|0.4|0.37467|10|4|0.0060611221122112|0.11571092409241|111.01999664307|2022-08-07|-0.18958|2018-06-17|0.61044|2018-05-13
2024-04-14 00:04:09|WEEKLY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|-16.168096005171|10|1.3097395362834||0|0|-0.20897|15.1|-0.16622|16|0.0033898434396515|87|42.56|0.00783|0.1164|0.063743263223271|0.13464041593653|88.008996076695|122.33398668066|234.47205352956|0.556|0.389|0.27634|18|7|0.0033117677419355|0.096882374193548|41.080001831055|2010-11-07|-0.22059|2016-01-10|0.54516|2010-09-05
2024-04-14 00:04:10|WEEKLY|07054|100663|/equities/black-peony|SHANGHAICOMP|-6.0069749592658|99|0.37197929071695||0|0|0.44533|4.87|-0.05316|9|-0.053160154830263|9|30.64|-0.08129|0.06827|-0.10057405041687|0.025334493807391|10.37137172479|86.383425447279|112.99303828803|0.5|0.364|0.22623|22|4|0.0019692098445596|0.083652111398964|24.319999694824|2015-06-14|-0.30099|2015-07-05|0.4823|2022-02-27
2024-04-14 00:04:10|WEEKLY|07055|100513|/equities/star-material|SHANGHAICOMP|7.5798347009282|7|0.5100551441954|0.0637|1|1|0.06366|9.19|0.25837|134|-0.15823703106305|20|39.53|0.05736|0.15077|0.29148209571274|0.41567407116656|288.93378566823|233.88786182795|110.45672977729|0.526|0.316|0.28574|19|10|0.0021280052840159|0.083178877146631|32.400001525879|2015-05-31|-0.34359|2015-07-05|0.30564|2015-07-19
2024-04-14 00:04:12|WEEKLY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|-11.028877815525|14|0.64730775797824||0|0|0.05279|9.51|-0.16887|21|-0.16887417009413|21|32.83|-0.61676|-0.35105|-0.19452812823815|-0.24813781355416|51.021017310222|55.9018038|99.685537388982|0.5|0.333|0.21635|6|2|0.0031307142857143|0.083670523809524|40.810001373291|2020-07-19|-0.18306|2021-02-07|0.61133|2020-03-15
2024-04-14 00:04:13|WEEKLY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|8.1684577674387|23|0.8502617076419|0.2789|1|1|0.27886|9.86|0.29238|5|0.29237960078388|5|43.85|-0.00297|0.12677|-0.0016556908399939|0.036589616964986|80.568622814357|105.93268494126|83.914890695125|0.692|0.462|0.21508|13|6|0.0013324831081081|0.072100540540541|23.979999542236|2015-06-14|-0.29492|2015-07-05|0.34786|2020-08-23
2024-04-14 00:04:14|WEEKLY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|11.215579342254|3|1.1203262831545|0.1277|1|2|0.09398|14.55|0.05596|21|0.055955693715936|21|41.56|-0.05866|0.02244|-0.058707617004256|-0.058707617004256|80.533855497216|80.533855497216|36.466164497006|0.333|0.333|0.25982|9|2|-0.00035090425531915|0.085956595744681|69.980003356934|2016-12-11|-0.23293|2021-10-17|0.61053|2016-12-04
2024-04-14 00:04:15|WEEKLY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|6.1018008889853|4|0.98845973902646|-0.1417|1|1|-0.14174|7.69|-0.05795|13|-0.057951227812872|13|44.89|-0.26925|0.02846|-0.037620149680004|0.010613799730148|75.636869298919|100.88373198743|107.27678291096|0.667|0.444|0.31856|9|5|0.00551457002457|0.10335511056511|72.98999786377|2016-01-10|-0.54006|2016-01-31|1.5681|2016-01-10
2024-04-14 00:04:15|WEEKLY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|8.1007160979462|2|0.39728518015288|-0.0361|1|1|-0.03609|9.08|-0.36019|8|0.16796274173809|31|39.63|-0.02304|0.04603|0.0025371619142051|0.092890205728885|65.542913878517|143.02960703778|146.68820419661|0.632|0.368|0.22347|19|12|0.0017724933687003|0.073369376657825|28.700000762939|2015-06-21|-0.1861|2015-06-21|0.44355|2015-06-14
2024-04-14 00:04:17|WEEKLY|07061|102960|/equities/haibo|SHANGHAICOMP|-2.5263673873594|27|0.18212247596352||0|0|0.16379|1.94|-0.06059|9|-0.060586932613569|9|30.88|-0.09586|0.02489|-0.069939638094858|-0.063962414777124|23.526211532009|40.978113260059|41.63090387863|0.667|0.458|0.22303|24|10|0.00076166883963494|0.080078031290743|12.069999694824|2015-05-24|-0.31368|2013-03-31|0.55699|2015-09-13
2024-04-14 00:04:18|WEEKLY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|4.6100113989656|6|0.35386327996549|-0.0178|1|1|-0.01776|5.53|-0.12185|18|-0.12184507924425|18|35.24|-0.07959|0.05071|-0.09474745371891|-0.065737758803229|52.908002970656|69.597478256585|89.627230817313|0.353|0.294|0.19882|17|4|0.001282201986755|0.066818956953642|14.779999732971|2015-06-21|-0.34899|2015-07-05|0.45576|2020-10-18
2024-04-14 00:04:19|WEEKLY|07063|100479|/equities/capital-tour|SHANGHAICOMP|-17.872694995835|83|1.1504276967499|0.2191|-1|1|0.21912|15.68|-0.25325|29|-0.25325398365624|29|35.17|-0.08144|-0.01083|-0.13024429670448|-0.053955893315078|16.596395266586|59.593910888653|144.91682761023|0.611|0.389|0.28117|18|10|0.0023111048951049|0.087500965034965|29.909999847412|2021-04-18|-0.19721|2012-03-18|0.46507|2016-01-03
2024-04-14 00:04:20|WEEKLY|07064|100622|/equities/butone-info|SHANGHAICOMP|-23.240442645174|10|2.2964056849027||0|0|-0.07259|19.21|0.04543|43|0.045433248486382|43|46|0.0192|0.20157|0.5626295918601|0.60033353749223|504.10156412148|357.06048556214|291.06059639469|0.357|0.286|0.27503|14|2|0.0039358805513017|0.091192205206738|72|2015-06-21|-0.32329|2015-07-05|0.47104|2015-07-19
2024-04-14 00:04:21|WEEKLY|07065|100826|/equities/irico-display|SHANGHAICOMP|6.2845890182409|59|0.73512321537277|0.5915|1|1|0.59146|7.83|0.34921|67|-0.060508200006788|14|33.52|0.07357|0.15191|0.17200487314184|0.35743681728372|215.59657954495|219.90669084758|237.99392141318|0.667|0.286|0.29923|21|13|0.0037466535433071|0.10239330708661|23.870000839233|2015-06-07|-0.34795|2015-07-05|0.47418|2019-02-17
2024-04-14 00:04:23|WEEKLY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|-8.5112402062729|13|0.44660121710098||0|0|0.04032|7.14|-0.07706|23|-0.077055872721999|23|52.67|0.03693|0.0805|-0.10449146626025|-0.064419527632238|63.297666100593|81.643857267078|34.279762729468|0.667|0.5|0.22464|6|2|-0.0017155792682927|0.074444146341463|24.944677352905|2017-11-12|-0.20176|2018-10-14|0.32514|2019-03-10
2024-04-14 00:04:24|WEEKLY|07067|101071|/equities/camel-group|SHANGHAICOMP|-8.3989173543036|77|0.42036011641162||0|0|0.05575|7.96|-0.27639|14|-0.2763947998962|14|41.21|-0.0319|0.11108|-0.048925689519321|0.045838639533473|47.45906349167|106.79626759363|92.936373941897|0.571|0.429|0.26236|14|4|0.0016311791730475|0.083589877488514|32.200000762939|2015-06-07|-0.2704|2016-09-04|0.47782|2019-03-10
2024-04-14 00:04:24|WEEKLY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|-12.520701063017|45|0.85512415680952||0|0|0.23003|11.18|-0.4647|13|-0.054828204435468|16|23.93|-0.19265|-0.05412|-0.10363835455567|-0.042171447921144|4.8283531855985|39.227713247802|84.632855964352|0.667|0.433|0.31161|30|13|0.0025373490813648|0.10054015748031|46.014305114746|2017-09-17|-0.30357|2015-07-05|0.41336|2021-07-18
2024-04-14 00:04:25|WEEKLY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|-7.9231154100356|10|0.94901445129935||0|0|-0.02544|5.24|-0.16092|60|-0.1609195393299|60|40.5|-0.19644|-0.08735|-0.17962924502201|-0.20504993398382|54.886059730718|62.99980456|52.008289843522|0.375|0.25|0.29737|8|3|0.0015922222222222|0.11127633633634|23.109214782715|2017-10-22|-0.26369|2024-02-04|0.61025|2017-10-01
2024-04-14 00:04:26|WEEKLY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|-5.9838029055972|32|0.39649043359565|0.1115|-1|1|0.1115|5.02|-0.1369|16|-0.13689523726149|16|27.04|-0.12644|0.02336|-0.01421851775393|0.088373399434366|31.37229426589|131.90424386718|201.60642416465|0.5|0.385|0.26744|26|7|0.0033968801089918|0.091944019073569|48.200000762939|2015-06-21|-0.35658|2015-07-05|0.31361|2015-04-05
2024-04-14 00:04:28|WEEKLY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|-3.207592329986|70|0.1578000225114||0|0|0.22421|3.06|-0.27891|16|-0.27890690264092|16|51.88|0.18214|0.37511|0.58199666466417|0.58199666466417|360.4891392857|360.4891392857|177.90697045814|0.5|0.5|0.29256|8|2|0.0037688223140496|0.082756921487603|18.14999961853|2015-08-23|-0.34883|2015-07-05|0.60699|2014-10-19
2024-04-14 00:04:29|WEEKLY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|-12.978395725927|100|1.1777985180884||0|0|0.7043|8.93|2.12161|58|2.1216137801942|58|68.5|0.43279|0.62536|1.0434366360045|1.0434366360045|301.31652686|301.31652686|81.059041239176|0.5|0.5|0.28911|4|0|0.0021243699731904|0.094269490616622|54.930000305176|2021-11-14|-0.21986|2024-02-04|0.61044|2016-12-25
2024-04-14 00:04:30|WEEKLY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|-4.1379435087608|27|0.19202086144108||0|0|0.11869|3.49|-0.02946|9|-0.029464806260854|9|43|-0.1423|-0.05108|-0.24770053929135|-0.19336505790204|40.149328797035|62.37951742|45.501955343175|0.375|0.25|0.24966|8|1|-0.00073535135135135|0.072363567567567|13.640000343323|2017-04-02|-0.14563|2021-02-07|0.36103|2018-10-28
2024-04-14 00:04:30|WEEKLY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|-22.701962754898|12|1.7051733631744||0|0|0.00271|18.39|0.04841|34|0.048413837183384|34|29.46|-0.05948|0.01749|-0.076384312101947|-0.0043958784142343|11.000892426946|78.329506274241|208.50340165477|0.708|0.375|0.27795|24|12|0.003341573816156|0.093993050139276|76.879997253418|2015-06-07|-0.29681|2015-07-05|0.40517|2015-07-19
2024-04-14 00:04:31|WEEKLY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|14.067012222829|7|2.0343292844883|0.137|1|1|0.13697|19.59|-0.36313|3|0.56259967251805|58|32.55|-0.10894|-0.03617|-0.07144409732353|0.04611930773354|49.488063219016|96.41255774319|110.92865414412|0.545|0.273|0.28331|11|6|0.0024621153846154|0.08291445054945|36.75|2017-03-26|-0.22368|2017-04-02|0.61099|2017-02-26
2024-04-14 00:04:33|WEEKLY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|-14.088324972252|10|1.107134670895||0|0|-0.18715|12.75|-0.11132|25|-0.11131613740089|25|35|-0.08359|-0.00755|0.022636248437455|0.040620293678727|97.379014173932|107.04025633539|92.862348325492|0.545|0.318|0.20349|22|10|0.00092026957637997|0.064944646983312|49.580001831055|2015-12-27|-0.17002|2024-02-04|0.27461|2015-12-27
2024-04-14 00:04:34|WEEKLY|07077|942824|/equities/changbaishan|SHANGHAICOMP|-34.334040194454|9|3.9852120964833||0|0|-0.10769|24.48|1.29969|62|1.2996879470349|62|34.57|-0.17077|-0.06441|0.0092863371112723|0.063555633937953|59.032182371427|82.151535546987|374.31192178937|0.643|0.429|0.27604|14|8|0.0055957926829268|0.096477967479675|40.450000762939|2024-01-21|-0.29431|2015-07-05|0.61009|2014-08-31
2024-04-14 00:04:35|WEEKLY|07078|100856|/equities/faway-auto|SHANGHAICOMP|-9.829184085204|13|0.7591131058839||0|0|0.04535|8.42|-0.00952|12|-0.009520680429853|12|34|-0.01018|0.10783|0.12522874232617|0.09367757411007|299.0273138697|183.66500925664|60.272010847175|0.545|0.409|0.22513|22|7|0.0014149736842105|0.079515118421053|41.099998474121|2010-10-24|-0.46793|2011-08-28|0.56|2017-10-08
2024-04-14 00:04:36|WEEKLY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|-5.1015111376091|12|0.34106125951563||0|0|0.08917|4.29|-0.10484|10|-0.1048406559433|10|30.92|-0.14653|-0.02168|-0.082044608593407|-0.046085408991072|26.203810336331|57.953083086724|63.461535748537|0.5|0.375|0.22175|24|6|0.00099143426294821|0.081253041168659|14.779999732971|2010-11-14|-0.23974|2015-07-19|0.38794|2009-11-22
2024-04-14 00:04:36|WEEKLY|07080|100389|/equities/yidong|SHANGHAICOMP|-16.552038179618|13|1.7369573977737|0.1496|-1|1|0.14962|13.47|-0.02583|82|-0.025830262631111|82|33.86|-0.13993|-0.01061|0.018123821212958|0.041874593448049|64.161610530091|77.638209654402|271.57258394016|0.5|0.409|0.31782|22|8|0.0037481373844122|0.098092787318362|47.340000152588|2017-01-29|-0.32745|2015-07-05|0.55757|2015-07-26
2024-04-14 00:04:38|WEEKLY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|-3.287302250332|45|0.15127164697639|0.2637|-1|1|0.26371|2.82|-0.14349|54|0.47843790272625|48|45.81|-0.03377|0.14576|-0.01109593994329|-0.034773351534406|71.891857428951|71.430575858563|80.410606152899|0.438|0.25|0.21197|16|6|0.0017062548262548|0.080641184041184|10.979999542236|2015-05-31|-0.53914|2010-03-21|0.36996|2015-07-19
2024-04-14 00:04:39|WEEKLY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|6.2962108131627|4|0.63655575246013|-0.1035|1|1|-0.10349|7.71|0.54482|73|0.54481544348998|73|48.93|0.09231|0.16838|0.088611902881738|0.15380744740157|173.78777784708|199.68788833647|341.15044560538|0.6|0.4|0.2489|15|7|0.0031676662143826|0.075202130257802|21.209999084473|2015-06-21|-0.30164|2015-07-05|0.31768|2023-04-30
2024-04-14 00:04:40|WEEKLY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|-18.105100483098|51|1.3533918212529|0.1292|-1|1|0.12918|15.1|-0.07223|35|-0.072231157993265|35|26.67|-0.13844|-0.06602|-0.18937333395069|-0.14939619152591|17.759829214757|43.333938479427|91.349060824111|0.667|0.417|0.29477|12|7|0.0017392162162162|0.091060054054054|30.770000457764|2017-04-02|-0.1972|2020-03-22|0.366|2017-01-15
2024-04-14 00:04:41|WEEKLY|07084|100684|/equities/changyuan|SHANGHAICOMP|-5.0291095861841|32|0.33317313041962||0|0|0.04237|4.52|-0.32372|35|-0.085635635968436|14|32.09|-0.05039|0.00963|-0.034321866765865|0.027795084441238|21.51992367056|96.394980449427|114.48834937526|0.818|0.409|0.27281|22|12|0.0020952917232022|0.090429226594301|28.860000610352|2015-06-07|-0.22202|2018-12-30|0.25203|2015-05-31
2024-04-14 00:04:42|WEEKLY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|-14.19184492845|25|0.99028121835135|0.0404|-1|1|0.04039|12.83|-0.04117|37|-0.041172004913924|37|31.79|-0.35459|-0.21003|-0.22805137047925|-0.19537868950834|9.366418103468|22.780289876245|76.460067930253|0.571|0.429|0.28012|14|5|0.0017628571428571|0.084666908315565|54.729999542236|2015-05-31|-0.29768|2015-07-05|0.61257|2021-01-17
2024-04-14 00:04:43|WEEKLY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|-42.747065602192|10|3.5129914709678||0|0|-0.1012|36.78|-0.33182|33|-0.30129154520764|6|23.38|-0.20074|-0.11944|-0.30341541773803|-0.29394782200486|23.406194409147|35.029774026679|41.962333523234|0.5|0.375|0.26829|8|3|-0.0029357142857143|0.080716683673469|108.48575592041|2020-12-27|-0.20495|2024-02-04|0.15837|2024-02-25
2024-04-14 00:04:44|WEEKLY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|-19.598150069088|41|1.9944824527717||0|0|0.31223|15.86|0.05529|30|0.055292413980508|30|35|-0.14672|-0.00101|0.002311187756086|-0.10801797405895|92.419772077672|76.89581643|170.53762721938|0.5|0.25|0.33718|8|2|0.0061444375|0.1146365625|68|2020-11-22|-0.38409|2020-12-13|0.61013|2018-01-14
2024-04-14 00:04:45|WEEKLY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|-26.131902090382|11|2.1423004043338||0|0|0.10064|19.75|-0.25026|10|-0.2502561147811|10|30.67|-0.13337|-0.06323|-0.08318569066202|-0.044679661486033|48.723120560953|71.047742076107|126.62975602768|0.583|0.5|0.23472|12|3|0.0027062962962963|0.080657142857143|44.492118835449|2016-12-04|-0.22091|2017-04-09|0.6105|2016-11-20
2024-04-14 00:04:45|WEEKLY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|-14.469193712048|76|1.2451794224262|0.1001|-1|1|0.10007|12.86|0.00997|17|0.0099726787680718|17|30|-0.3151|-0.16418|-0.020418002922086|-0.067283944795209|67.668165465087|73.205022716044|185.31419937563|0.7|0.4|0.30668|10|6|0.0039897866666667|0.087976533333333|28.137382507324|2016-12-18|-0.17615|2017-04-02|0.61062|2016-12-11
2024-04-14 00:04:46|WEEKLY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|-9.2450772835854|14|0.75464969501297|0.123|-1|1|0.12299|7.63|-0.02902|77|-0.029017882564161|77|31.57|-0.30212|-0.20852|-0.18181271197717|-0.17330954689811|21.707061110262|34.450484983224|72.944551497273|0.5|0.357|0.34663|14|7|0.0018541978021978|0.092929802197802|42.409999847412|2015-05-31|-0.32829|2017-04-16|0.59751|2015-03-29
2024-04-14 00:04:48|WEEKLY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|-155.77897437446|14|10.079898495466|-0.1185|-1|1|-0.11846|137.28|-0.19946|15|1.6856600808579|152|36.22|-0.01418|0.07717|0.079904389107367|0.41259576119588|57.256796814143|431.32586200722|695.79321826855|0.611|0.333|0.29097|18|8|0.004655969924812|0.089429142857143|235.52000427246|2021-07-04|-0.26083|2015-07-05|0.35253|2015-07-19
2024-04-14 00:04:49|WEEKLY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|-12.370683374111|50|1.3211119724781|0.2564|-1|1|0.25639|10.76|-0.074|9|-0.074002600015305|9|24.17|-0.34386|-0.15286|-0.11286447920948|-0.081696276672381|33.573352737141|58.878915867702|59.50507745796|0.667|0.417|0.26463|12|7|0.0034334808259587|0.09663598820059|71.389999389648|2017-10-08|-0.58561|2017-10-15|1.35002|2017-10-08
2024-04-14 00:04:50|WEEKLY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|-5.3501678427402|34|0.49991174623195|0.1595|-1|1|0.15953|4.32|0.41481|11|0.41481078729883|11|42.5|-0.05156|0.06364|0.065486630462327|0.12266107438821|114.1805442953|146.45854247034|58.331084141991|0.375|0.313|0.25578|16|4|0.0014638709677419|0.091951079943899|24.520000457764|2015-06-14|-0.25971|2015-07-05|0.37044|2022-01-02
2024-04-14 00:04:50|WEEKLY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|-10.372197374325|10|0.49266596824817||0|0|-0.14009|10.01|||0.41481078729883|11|52.5|-0.04302|0.03386|0|0|100|100|49.950098660554|0|0|0.15926|4|0|-0.0022828310502283|0.06183397260274|24|2020-01-12|-0.13758|2020-12-20|0.17211|2020-03-08
2024-04-14 00:04:51|WEEKLY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|-10.566319970971|10|0.98503268806519||0|0|-0.20732|9.9|-0.27305|31|-0.27304964509026|31|39.38|0.04713|0.13393|0.047986651814293|0.10468354914996|89.131925731963|108.53863338037|82.300689489831|0.625|0.5|0.25427|8|2|0.0012814814814815|0.089532685185185|18.923082351685|2021-12-05|-0.17422|2024-02-04|0.41108|2020-08-09
2024-04-14 00:04:53|WEEKLY|07096|100556|/equities/xuguang|SHANGHAICOMP|-8.7982279879822|47|0.76306882763777|0.1717|-1|1|0.17174|6.49|0.95544|95|0.95543690256188|95|39.67|-0.00238|0.18448|0.19414069715878|0.40687133453822|141.24927144849|322.86309406609|242.61681819839|0.389|0.278|0.23973|18|5|0.0040064605263158|0.095377342105263|17.75|2015-06-14|-0.50982|2011-07-24|0.37488|2016-08-28
2024-04-14 00:04:54|WEEKLY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|3.733615475151|2|0.36212823217011|0.0665|1|2|0|4.8|0.4438|109|0.88309645139471|82|37.89|-0.02038|0.12793|0.1454558839072|0.15930403101563|241.46541373217|151.39080216293|86.486486950901|0.684|0.421|0.28862|19|9|0.0029261165048544|0.099411719833564|19.090000152588|2015-05-31|-0.58869|2010-01-03|0.42784|2015-03-08
2024-04-14 00:04:55|WEEKLY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|-7.4072230202329|66|0.68437012855974||0|0|0.39508|6.89|-0.35239|9|1.9533989277711|26|28.42|-0.0355|0.04583|0.066970450902694|0.18837668767364|57.043551180651|125.37210359902|83.414039655763|0.5|0.292|0.30424|24|8|0.0024442168674699|0.097856813922356|18.659999847412|2022-08-28|-0.271|2015-07-05|0.35646|2019-07-14
2024-04-14 00:04:56|WEEKLY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|15.826600465606|3|1.319466460602|0.3883|1|2|0.28502|21.01|0.01328|46|-0.1600408140304|35|37.21|-0.04412|0.14125|0.0076066458463838|0.046070399715055|74.527864472432|99.333587553154|669.10826518979|0.579|0.368|0.26564|19|6|0.0053463328631876|0.093670648801128|25.39999961853|2020-08-09|-0.50407|2012-08-19|0.50522|2014-08-17
2024-04-14 00:04:57|WEEKLY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|-8.0657567830102|12|0.56153464333255||0|0|-0.03748|6.92|-0.05159|49|-0.051590739671502|49|36.6|-0.06409|-0.00648|-0.14030471953654|-0.10106362334124|12.745383426072|40.798340230729|83.625382420537|0.6|0.4|0.23427|20|10|0.0013245625841184|0.07894399730821|15.63300037384|2010-11-07|-0.48978|2012-04-15|0.26244|2009-08-30
2024-04-14 00:04:59|WEEKLY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|3.9416713140964|11|0.4662604921026|-0.1456|1|1|-0.14563|4.4|-0.17895|17|-0.17895367293908|17|30.56|-0.32975|-0.14733|-0.53151984050831|-0.32754292154662|2.6035373245655|43.01234635|88.531192778939|0.333|0.222|0.29057|9|3|0.003126|0.098949789473684|10.659999847412|2018-09-16|-0.19946|2021-12-26|0.61167|2018-09-09
2024-04-14 00:04:59|WEEKLY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|-23.186829391684|10|1.6686909099418||0|0|-0.13768|18.84|-0.27906|9|-0.27905964471167|9|29.7|-0.09654|0.03722|-0.00084777728462759|0.050552799140778|63.316160498414|114.50515603343|390.30452872793|0.75|0.5|0.22776|20|11|0.0040649585406302|0.084395257048093|26.239999771118|2023-03-12|-0.339|2014-12-07|0.51774|2014-09-21
2024-04-14 00:05:00|WEEKLY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|-13.316205765934|99|0.72694540140098||0|0|0.32191|11.08|-0.13224|35|-0.13223578232644|35|36.94|-0.1726|-0.0366|-0.057845061130474|-0.056697650131079|46.736558976955|54.425813136705|97.905801385132|0.625|0.5|0.25704|16|5|0.0016569375907112|0.084588432510885|50.099998474121|2015-05-31|-0.29237|2015-07-05|0.2917|2015-07-19
2024-04-14 00:05:01|WEEKLY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|21.742743600338|6|5.0235137590669||0|0|-0.21893|28.72|0.83295|48|0.83294807134501|48|30|-0.32769|-0.18944|-0.024333603979711|-0.024333603979711|56.167074709602|56.167074709602|231.05389065353|0.444|0.444|0.36943|9|3|0.0064855272727273|0.10481523636364|50.630001068115|2023-11-19|-0.2371|2019-02-03|0.60981|2018-11-25
2024-04-14 00:05:02|WEEKLY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|-8.4693224210345|43|0.61793883040761|0.333|-1|1|0.33304|7.67|-0.06046|26|-0.060457498770897|26|28|-0.27448|-0.18071|-0.1125925410803|-0.075256994383852|30.979025536752|44.209646421235|120.26568102352|0.5|0.417|0.29646|12|5|0.0026028042328042|0.077907962962963|19.121709823608|2016-12-11|-0.28857|2017-04-02|0.61086|2016-11-20
2024-04-14 00:05:04|WEEKLY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|10.16319900974|101|0.87145864230258|0.3827|1|2|0.19014|11.83|0.23848|37|0.23847697631333|37|31.38|-0.02351|0.02287|0.015209352546052|0.040714199117204|83.226475448333|106.27055181183|96.650327981382|0.619|0.381|0.2148|21|12|0.0011730961791831|0.070699828722003|16.889999389648|2009-08-02|-0.26283|2015-07-05|0.22565|2022-04-17
2024-04-14 00:05:05|WEEKLY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|6.8319052427818|31|0.77103157938158|1.0975|1|2|0.95661|9.47|-0.11521|44|-0.30225075579075|26|26.48|-0.05746|0.03016|0.1059386163932|0.17158653763553|122.15084676788|124.34410188641|90.743583602175|0.519|0.296|0.24093|27|9|0.0017808993288591|0.085132536912752|19.040000915527|2015-06-28|-0.33412|2015-07-05|0.37011|2015-07-26
2024-04-14 00:05:06|WEEKLY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|30.98409678144|87|2.343634202736|0.7645|1|2|0.59589|37.28|0.04372|28|0.043715911353102|28|31.05|-0.02172|0.06366|0.062674837112814|0.081220686643787|150.88251042735|146.00478770927|124.3869004844|0.524|0.381|0.25297|21|8|0.0021959620596206|0.086725257452575|71.389999389648|2015-05-31|-0.30694|2015-07-05|0.35219|2015-08-16
2024-04-14 00:05:07|WEEKLY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|-12.044639842053|32|0.72629983660909||0|0|0.0442|11.46|-0.06274|37|-0.062736445846343|37|36.75|-0.08418|-0.0159|-0.11215446256563|-0.12707995840272|19.139788058047|28.539501188068|97.698213856555|0.65|0.45|0.2189|20|10|0.0011463968668407|0.072714647519582|30.799999237061|2015-06-21|-0.36808|2009-12-20|0.21683|2022-12-04
2024-04-14 00:05:08|WEEKLY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|6.7915478296935|4|0.63103574073734|-0.0387|1|1|-0.03874|7.94|0.05166|33|-0.0010671492073532|17|27.71|-0.25407|0.10699|-0.36678007684|-0.089348831176848|-47.113430633856|68.139788842702|59.386687548116|0.471|0.235|0.26135|17|7|0.0033791139240506|0.074773902953587|31.540000915527|2017-10-08|-0.68155|2017-10-15|2.15518|2017-10-08
2024-04-14 00:05:10|WEEKLY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|-4.0687329132367|33|0.18457764251395||0|0|0.24176|3.45|0.13445|65|-0.0045191583873492|9|46.19|0.06439|0.13682|0.28601640760815|0.47747042195584|268.40439235844|248.5756340031|66.346157196711|0.438|0.25|0.22954|16|4|0.00083616083009079|0.076169701686122|13.979999542236|2015-06-28|-0.23051|2015-07-05|0.26621|2014-11-02
2024-04-14 00:05:10|WEEKLY|07112|100803|/equities/china-enter|SHANGHAICOMP|2.374589470631|11|0.33061907284956||0|0|-0.34917|2.74|0.00787|55|0.0078697379291122|55|36.79|-0.02682|0.07614|-0.028362054958074|0.035157639522898|59.525489325452|116.89583149708|41.496288678927|0.579|0.421|0.2525|19|6|0.00074001410437235|0.081956897038082|13.159999847412|2015-06-14|-0.31093|2015-07-05|0.40803|2024-01-28
2024-04-14 00:05:11|WEEKLY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|-14.219261651764|26|0.92724192206507||0|0|0.0573|11.68|-0.07692|34|-0.15119852298302|3|30.5|-0.09117|-0.03876|-0.063054321818958|0.011805705540138|69.512131233764|99.7178728|68.384077033657|0.417|0.167|0.21031|12|4|0.00064086956521739|0.067604578005115|40.279998779297|2016-08-28|-0.17138|2018-10-14|0.61066|2016-08-21
2024-04-14 00:05:12|WEEKLY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|-3.0620968777989|26|0.15499054960772||0|0|0.09699|2.7|-0.08604|26|-0.086038086788931|26|43.56|0.18635|0.35743|0.27342638126477|0.37395171529466|330.74397793428|280.26010354294|48.913044511108|0.75|0.5|0.19703|16|7|0.00059052631578947|0.071685096952909|21.370000839233|2015-05-31|-0.26256|2015-07-05|0.56423|2015-04-26
2024-04-14 00:05:13|WEEKLY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|-1.7788365723775|26|0.14961219635558||0|0|0.35533|1.27|-0.27037|9|-0.27037037265971|9|41.06|0.18446|0.37794|-0.012470196414242|0.052397865171176|44.429979867295|96.404762156259|97.467383496018|0.667|0.444|0.22765|18|6|0.0022344502617801|0.090806086387435|37.153858184814|2017-04-16|-0.46021|2010-02-28|0.33125|2017-04-09
2024-04-14 00:05:15|WEEKLY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|10.698463294546|70|0.92867438934332|0.0945|1|1|0.09453|11|-0.00796|17|-0.0079620162040135|17|42.57|-0.02822|0.06688|0.1199965636389|0.048044675077251|150.74759661906|112.84769743539|93.062608155707|0.571|0.429|0.23538|7|3|0.0012398910081744|0.075251416893733|17.10000038147|2020-07-12|-0.16124|2018-10-14|0.2139|2017-09-03
2024-04-14 00:05:16|WEEKLY|07117|100319|/equities/gezhouba|SHANGHAICOMP|7.9033229707932|103|0.5872256636866|0.6016|1|1|0.60161|9.93|-0.14879|6|-0.14878873448533|6|40.23|0.13687|0.22806|0.32393928103267|0.36473112323233|522.78979342061|261.31486751942|162.49386689572|0.538|0.308|0.22112|13|6|0.002094912|0.07327976|15.859999656677|2011-02-13|-0.23004|2015-07-05|0.33757|2014-12-21
2024-04-14 00:05:16|WEEKLY|07118|100511|/equities/merro-pharm|SHANGHAICOMP|-1.7370819681148|32|0.1038910202302||0|0|0.2598|1.51|-0.23881|63|-0.23880600334409|63|39.06|-0.01796|0.08608|0.068707384598665|0.076853476903153|128.33517558959|126.81204990604|44.740740458171|0.556|0.444|0.25118|18|7|0.00094449591280654|0.0853339373297|16.469999313354|2015-06-21|-0.34336|2011-07-24|0.37885|2014-12-14
2024-04-14 00:05:17|WEEKLY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|4.3529318509176|5|0.26235600518935|0.0971|1|2|0.04124|5.05|-0.16587|8|-0.1148936135675|44|34.26|-0.13626|-0.03674|-0.12431065598621|-0.10964399264837|20.412686358024|35.458173003084|45.8673940577|0.579|0.421|0.24503|19|7|0.00033030534351145|0.081610702290076|16.979999542236|2011-02-20|-0.27056|2015-07-05|0.37288|2013-09-08
2024-04-14 00:05:18|WEEKLY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|-6.0996017850685|12|0.54149483927746||0|0|0.10266|4.72|-0.18702|5|-0.18701693980642|5|44.31|0.04082|0.1956|0.23805577114395|0.23335131125772|282.78590570432|139.38122014067|68.109666769259|0.625|0.375|0.30539|16|9|0.0021010416666667|0.093173222222222|22.219999313354|2015-11-29|-0.51599|2011-07-24|0.36809|2015-07-19
2024-04-14 00:05:20|WEEKLY|07121|100429|/equities/china-animal|SHANGHAICOMP|-11.184221153141|48|0.76985610148558|0.3146|-1|1|0.31458|8.65|0.09739|79|0.097391294396442|79|44.88|-0.00082|0.10544|-0.083775892620502|-0.021526251706795|52.23178086782|87.511497732125|66.436246654449|0.375|0.25|0.23633|16|5|0.0011972287581699|0.081322104575163|29.5|2010-08-15|-0.28685|2013-05-05|0.28288|2019-08-18
2024-04-14 00:05:21|WEEKLY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|-97.335585715055|56|6.912967120157|0.5819|-1|1|0.58191|75.98|-0.19271|34|-0.19270580944958|34|48.14|0.24501|0.29037|0.35475148601316|0.55211496610402|914.39014378611|1039.9670078501|493.05648351251|0.786|0.5|0.24689|14|11|0.0040336351165981|0.082485198902606|403.7799987793|2021-02-21|-0.48434|2012-04-08|0.43559|2020-07-05
2024-04-14 00:05:22|WEEKLY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|8.8637415506703|2|0.73637767022066||0|0|-0.06088|10.49|0.14602|24|0.82059226807501|35|36.76|0.04323|0.12708|0.15058103404691|0.33758644515507|218.0816214325|434.39246805159|106.31397758754|0.571|0.333|0.25721|21|9|0.0020518758085382|0.0864474385511|25.144367218018|2021-02-21|-0.55883|2011-10-02|0.22334|2015-12-20
2024-04-14 00:05:23|WEEKLY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|24.66136204687|5|2.402879279563|0.0224|1|1|0.02236|31.55|-0.26527|7|0.43235990283556|43|31.73|-0.23331|-0.1033|0.050612272218774|0.26858721056715|85.057633922271|154.2221630849|629.06421518028|0.545|0.273|0.31498|11|5|0.0089958073654391|0.10396518413598|52|2022-11-13|-0.29494|2017-06-11|0.61196|2017-05-14
2024-04-14 00:05:24|WEEKLY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|-25.055983346071|26|1.8613874705445||0|0|0.07282|20.5|-0.18466|31|-0.18465964300575|31|31.09|-0.11954|0.00836|-0.025071507172002|0.041462602450454|37.908419128305|99.716342787695|545.21276734031|0.727|0.409|0.28053|22|10|0.0048822425952045|0.098657418899859|47.970001220703|2020-09-06|-0.35553|2015-07-05|0.34351|2015-07-26
2024-04-14 00:05:25|WEEKLY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|7.3124777436392|2|1.1327566158731||0|0|-0.169|9.49|-0.20719|10|-0.18465964300575|31|50.2|-0.04888|0.0458|-0.20718816387351|0|79.281|100|50.832289884733|0.2|0|0.18807|5|1|-0.0014844841269841|0.068030396825397|23.076929092407|2019-05-12|-0.19278|2024-02-04|0.21489|2024-04-07
2024-04-14 00:05:26|WEEKLY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|-33.917645101052|38|2.1308259212947||0|0|0.01329|33.4|0.03644|66|0.036435965470565|66|35.9|-0.03817|0.03335|-0.020087574341567|-0.0098850021168592|72.766053020107|81.851251900192|233.15882701985|0.45|0.35|0.2296|20|7|0.0027126092715232|0.081127814569536|62.950000762939|2020-12-13|-0.26535|2015-07-05|0.28357|2020-06-28
2024-04-14 00:05:27|WEEKLY|07128|100325|/equities/china-meheco|SHANGHAICOMP|-12.219464438455|41|0.6690316944355||0|0|0.19985|10.57|-0.19696|30|-0.19696052124763|30|34.8|-0.04632|0.1368|0.0061741773372943|0.060884356403314|78.034422846852|125.31133609051|190.72537069745|0.55|0.4|0.21661|20|8|0.0029265217391304|0.078345855978261|31.614297866821|2022-04-03|-0.27909|2017-06-25|0.58911|2022-03-20
2024-04-14 00:05:28|WEEKLY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|6.663403303893|56|0.5171988700921|0.0629|1|1|0.06289|8.45|-0.43243|10|0.12348180697342|37|46.8|0.02155|0.18257|-0.084599867130285|0.04390439102627|39.32574643544|111.58791607724|230.62226337574|0.4|0.2|0.25046|15|5|0.0026945838837516|0.078935838837516|12.789999961853|2015-07-05|-0.17742|2015-09-06|0.39834|2014-12-21
2024-04-14 00:05:29|WEEKLY|07130|101021|/equities/china-merchant|SHANGHAICOMP|-14.342762433687|13|0.50506736615384||0|0|-0.0417|13.49|0.23998|94|1.2478261201278|38|51.43|0.12664|0.22155|0.16447875639563|0.21316567206758|161.10020060659|145.28880950996|52.885369600774|0.429|0.286|0.19616|14|3|0.00041159836065574|0.067625983606557|40|2015-04-12|-0.19946|2015-08-23|0.43605|2014-12-07
2024-04-14 00:05:31|WEEKLY|07131|101168|/equities/china-molybden|SHANGHAICOMP|7.0256155228257|8|0.58479473671516|0.5505|1|2|0.41102|8.96|-0.20952|37|-0.0177306197937|16|27.52|-0.13235|-0.03441|-0.032508845143892|0.097138866687929|43.790178834963|156.70555340183|295.70957500826|0.524|0.333|0.25741|21|7|0.0039945811965812|0.092558632478632|9.8000001907349|2018-03-25|-0.21019|2018-02-11|0.39691|2020-02-16
2024-04-14 00:05:32|WEEKLY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|5.7602661060573|7|0.39000047818588||0|0|-0.07994|6.56|-0.13036|14|-0.13035702201565|14|34.38|0.0518|0.11647|0.073951243394436|0.13579172989492|154.19908840666|212.68993996571|117.56272459629|0.429|0.333|0.21588|21|5|0.0016226785714286|0.077060302197802|15.420000076294|2021-09-12|-0.19348|2015-07-05|0.27515|2021-08-29
2024-04-14 00:05:33|WEEKLY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|7.7251478959282|55|0.50161737438177||0|0|0.37075|9.28|-0.11166|30|-0.080557685565625|14|56.57|0.01254|0.03472|0.012510696578964|-0.056539021931434|103.34936756044|88.95398112|157.02199615174|0.714|0.286|0.13138|7|4|0.0022594|0.056712177777778|14.380000114441|2015-07-05|-0.22652|2015-07-05|0.61252|2015-06-21
2024-04-14 00:05:34|WEEKLY|07134|100681|/equities/china-software|SHANGHAICOMP|-36.971541406637|47|3.2902922070717||0|0|0.30546|28.85|0.60617|46|0.60616502457547|46|40.22|0.15703|0.28185|0.47432737902184|0.79922869212762|1247.8820787261|1398.0255352434|292.00404906172|0.556|0.333|0.30279|18|6|0.0048143506493506|0.11137998701299|76.72785949707|2020-07-12|-0.26681|2015-07-05|0.55103|2019-03-10
2024-04-14 00:05:34|WEEKLY|07135|100366|/equities/rare-earth|SHANGHAICOMP|16.506467560979|2|1.4828444388004|-0.0298|1|1|-0.02982|20.17|2.22324|91|2.2232422574735|91|40.68|0.02581|0.18186|0.16588420756058|0.28673374933237|161.95132621926|217.00597861008|392.41246303932|0.579|0.368|0.26567|19|8|0.0039167571059432|0.092327932816537|62.099998474121|2021-09-19|-0.35054|2010-03-14|0.44035|2021-07-11
2024-04-14 00:05:36|WEEKLY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|-7.5944689899696|38|0.39304486356337|0.1039|-1|1|0.10393|7.07|-0.10587|10|-0.10586814686053|10|36.2|-0.40034|-0.20374|-0.14143291565709|-0.11924895816577|33.389533978107|51.84441905902|116.85950328545|0.7|0.5|0.23092|10|5|0.0024321052631579|0.07018962406015|23.680000305176|2016-07-10|-0.21071|2021-02-07|0.61322|2016-06-19
2024-04-14 00:05:37|WEEKLY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|15.894367567877|3|1.2441896342695|0.1721|1|2|-0.00473|18.93|-0.16546|33|-0.16546390872925|33|25.03|-0.09856|-0.04739|-0.067067640113289|-0.043007648544958|20.263976800846|63.990766566939|144.83550686441|0.581|0.226|0.22761|31|15|0.0018345501285347|0.078271246786632|31.870000839233|2015-06-14|-0.18956|2015-08-23|0.23711|2017-05-21
2024-04-14 00:05:38|WEEKLY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|-3.4104622205145|24|0.21966618086213||0|0|0.02332|3.35|0.03625|44|0.036253814517257|44|40.06|-0.072|0.02368|-0.043895596139602|-0.11366412708238|41.001277679621|41.281017904734|57.490987188735|0.722|0.389|0.25901|18|9|0.0010649596774194|0.087945806451613|16.326999664307|2011-04-24|-0.31727|2015-07-05|0.32746|2018-05-20
2024-04-14 00:05:39|WEEKLY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|-9.6565178735632|34|1.0265608830172|0.2892|-1|1|0.28922|7.25|1.0754|36|1.0754034050033|36|50.67|0.19218|0.28767|0.44769489841711|0.59860879136646|266.78196606224|232.8204474|102.98295510348|0.5|0.333|0.2491|6|2|0.002373056379822|0.089263353115727|17.040000915527|2023-05-14|-0.19235|2021-05-02|0.60937|2017-09-03
2024-04-14 00:05:40|WEEKLY|07140|100685|/equities/china-railway|SHANGHAICOMP|-8.3473693062335|32|0.49110871204525|0.1145|-1|1|0.11445|7.66|-0.0136|25|-0.013602454684368|25|44.75|0.12473|0.18268|0.26859709903761|0.32581056352437|470.28886317998|242.22615527805|75.766568818358|0.625|0.375|0.23299|16|7|0.0012537081659973|0.076577777777778|29.159999847412|2015-04-19|-0.27932|2015-07-05|0.61179|2014-12-21
2024-04-14 00:05:41|WEEKLY|07141|100373|/equities/tielong-log|SHANGHAICOMP|-6.7144945189014|32|0.3272336397774|-0.0122|-1|1|-0.0122|5.81|-0.04493|20|-0.044925199248106|20|40.72|0.06718|0.12546|0.049285613120993|0.011754983517555|122.95865706822|93.718488619068|97.712745473696|0.444|0.389|0.22299|18|8|0.001425719895288|0.077620732984293|20.299999237061|2015-06-21|-0.30556|2015-07-05|0.27381|2015-06-07
2024-04-14 00:05:42|WEEKLY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|-12.944607567356|9|1.4403182535031|-0.1574|-1|1|-0.15741|10|-0.04886|23|0.47545937962696|35|32.09|-0.10462|0.06165|0.19170769153782|0.27639547609885|193.65045582538|220.30868058081|256.41025014021|0.364|0.273|0.29008|22|6|0.0039122408963585|0.10097893557423|38.354999542236|2011-07-10|-0.30236|2015-07-05|0.4006|2023-05-14
2024-04-14 00:05:43|WEEKLY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|3.621031409364|5|0.3896905285534|-0.0202|1|1|-0.02016|4.86|-0.22909|60|-0.22909095070579|60|27.88|-0.08179|0.02123|-0.034349432297481|0.030592382280041|34.337769683005|81.35318390594|222.93577911416|0.56|0.36|0.26619|25|12|0.0029789728958631|0.087156718972896|15.789999961853|2015-06-14|-0.22627|2015-08-16|0.32222|2012-12-09
2024-04-14 00:05:44|WEEKLY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|16.23716692945|19|1.5028031342485|0.0472|1|2|0.00881|19.47|0.72364|27|0.72364210340937|27|44.18|0.0523|0.08677|0.081505519654731|0.11811101990758|173.01763562206|173.98706902816|91.066417575371|0.647|0.412|0.2445|17|11|0.0013618075422627|0.07220288686606|37.439998626709|2022-05-15|-0.33323|2022-06-05|0.42663|2022-04-17
2024-04-14 00:05:45|WEEKLY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|-18.792545577426|34|1.3977824364128||0|0|0.1253|14.73|-0.28873|25|-0.28873243929729|25|35.17|-0.32766|-0.19557|-0.28873243929729|-0.28873243929729|71.127|71.127|375.76528713138|0.167|0.167|0.30993|6|1|0.0090234426229508|0.097560409836065|27.299999237061|2020-08-09|-0.2176|2023-04-30|0.60952|2019-07-14
2024-04-14 00:05:47|WEEKLY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|-32.049341643612|37|3.4861521131885||0|0|0.22055|23.82|1.01053|20|1.0105263058829|20|33.2|-0.07904|0.06363|0.13528735346224|0.25809223726804|121.45546252664|188.57494142972|199.83221092588|0.5|0.4|0.25087|10|3|0.0043045652173913|0.095931494565217|51.069999694824|2023-05-14|-0.17959|2024-03-31|0.48964|2023-04-16
2024-04-14 00:05:48|WEEKLY|07147|1082120|/equities/china-securities|SHANGHAICOMP|-24.58454072935|14|1.1794046174041||0|0|0.08059|20.65|-0.17638|78|-0.17638435249537|78|47|0.11181|0.26009|-0.17638435249537|-0.17638435249537|82.362|82.362|218.75000568265|0.167|0.167|0.29466|6|1|0.0049335593220339|0.087924881355932|60.139999389648|2020-08-16|-0.18963|2018-10-14|0.34529|2019-03-03
2024-04-14 00:05:48|WEEKLY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|4.0547600935366|7|0.23674667045587|0.0516|1|2|0.01277|4.76|0.00763|32|0.0076335803766345|32|35.32|0.029|0.12643|0.12250440633524|0.141070827265|294.63995379994|199.87828758938|97.142859923249|0.684|0.421|0.19468|19|10|0.0012387001477105|0.070531196454948|20.190000534058|2015-05-31|-0.3201|2015-07-05|0.31416|2013-09-15
2024-04-14 00:05:49|WEEKLY|07149|100638|/equities/fengfan|SHANGHAICOMP|15.965404223147|7|1.691531912902||0|0|-0.0529|20.59|-0.26469|15|-0.028813571011233|60|44.24|0.00758|0.1245|0.089249038553277|0.29788224404182|73.042361791452|322.1536176021|356.22836341161|0.882|0.471|0.26248|17|10|0.0032317678100264|0.083670316622691|52.799999237061|2015-12-27|-0.18761|2012-04-01|0.31049|2015-05-31
2024-04-14 00:05:50|WEEKLY|07150|101041|/equities/china-south|SHANGHAICOMP|10.196948651739|6|0.85820347847012||0|0|-0.03729|12.65|0.24865|87|0.24865451335868|87|52.46|0.02936|0.0799|0.064754864003334|0.072078210072458|129.98949584178|125.68532602178|89.147286769607|0.692|0.462|0.21121|13|7|0.00068908296943232|0.066488981077147|33.150001525879|2015-06-14|-0.19583|2015-06-21|0.18866|2011-10-30
2024-04-14 00:05:52|WEEKLY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|-6.4276112231271|45|0.28753713477507||0|0|0.13291|5.48|-0.18452|22|-0.1845161068824|22|36.7|0.0545|0.13983|0.1695583066218|0.35314868911894|213.07106337179|277.96987539782|159.76676129498|0.65|0.3|0.2471|20|10|0.0020339331619537|0.079675912596401|16.739999771118|2015-06-28|-0.22853|2015-07-05|0.31568|2015-03-15
2024-04-14 00:05:53|WEEKLY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|-28.515266921093|32|1.7754371637482||0|0|0.0209|23.89|0.04586|39|0.045863681882698|39|45.69|0.103|0.20025|0.15275442995704|0.31428917891103|177.97562018489|431.1570980743|376.39828155314|0.75|0.5|0.25087|16|8|0.0035051049868766|0.08456875328084|81.900001525879|2015-05-31|-0.25954|2015-07-05|0.29444|2020-02-09
2024-04-14 00:05:54|WEEKLY|07153|100393|/equities/china-sports|SHANGHAICOMP|-9.0462528693034|27|0.56878628780026||0|0|0.07045|8.18|-0.09459|45|-0.094594593809575|45|35.45|-0.03525|0.10469|0.060414965874693|0.16257542877101|58.15929511249|113.83359636609|88.547308719286|0.6|0.4|0.29628|20|9|0.0023161496598639|0.099735469387755|40.159999847412|2015-06-14|-0.31192|2015-07-05|0.38226|2011-10-30
2024-04-14 00:05:55|WEEKLY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|7.3982331595658|1|0.48463151168971||-1|0|0|8.81|0.3765|110|0.31896028893159|44|64|-0.21603|0.04145|0.34773207835599|0.31896028893159|181.554844|131.896|131.49254731968|0.667|0.333|0.25152|3|1|0.0041730729166667|0.0916271875|22.389999389648|2021-10-10|-0.2057|2021-10-17|0.61045|2020-07-12
2024-04-14 00:05:55|WEEKLY|07155|100339|/equities/ctv-media|SHANGHAICOMP|17.880029528204|17|3.321663469027||0|0|0.21592|19.09|0.22546|45|0.22546123469603|45|32.26|-0.10824|0.02941|0.012703407238776|0.1070501006061|71.794794317675|192.11260785252|262.26130873494|0.609|0.391|0.2926|23|7|0.0041430474934037|0.098347453825858|44.509998321533|2015-06-07|-0.28818|2024-02-11|0.52981|2013-09-08
2024-04-14 00:05:57|WEEKLY|07156|101154|/equities/china-wafer|SHANGHAICOMP|-21.688480859743|10|1.7045730486741||0|0|-0.10313|16.58|-0.39076|12|-0.39075801838307|12|31.94|0.02282|0.25871|0.18217239310982|0.17881845017748|68.38449353|54.575302191431|41.039602221513|0.563|0.438|0.33754|16|7|0.003432|0.10434276923077|75.370002746582|2015-05-31|-0.63619|2017-10-15|1.68881|2017-10-08
2024-04-14 00:05:58|WEEKLY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|20.3569565127|3|1.4284128096787|0.1077|1|2|-0.05209|22.93|0.04029|55|0.04029314948572|55|37|-0.09802|-0.01679|-0.05216847617737|0.022668165184335|41.447413842653|108.40745131908|293.597957403|0.571|0.381|0.21121|21|8|0.002607971758665|0.069960603337612|27.489999771118|2021-05-30|-0.18658|2015-09-06|0.52093|2021-05-16
2024-04-14 00:05:59|WEEKLY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|4.7398389372952|11|0.41672035741386|0.2677|1|1|0.26769|6.63|-0.125|63|-0.12499993122541|63|37.53|0.03026|0.09243|0.096150943016497|0.13758160265064|162.34608631094|169.86971340715|84.782608297979|0.526|0.368|0.20351|19|9|0.0010428492392808|0.070917385892116|14.390000343323|2015-06-21|-0.22146|2015-07-05|0.33145|2015-06-07
2024-04-14 00:06:00|WEEKLY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|2.7258631100274|8|0.087241062223422|0.0892|1|2|0.0461|2.95|-0.06844|3|-0.068438909267984|3|42.8|0.01588|0.07364|0.073097605913745|-0.068438909267984|113.15007228|93.156|62.765961008517|0.4|0.2|0.09916|5|1|-0.0018428959276018|0.031531402714932|5.2399997711182|2020-07-12|-0.08282|2023-05-21|0.07126|2020-07-12
2024-04-14 00:06:01|WEEKLY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|-8.691068930175|26|0.43776177964066|0.0653|-1|1|0.06534|8.01|-0.04396|31|-0.043959462579719|31|32.33|-0.09808|-0.02929|-0.089508462328388|-0.089508462328388|82.69172376|82.69172376|57.543104777155|0.333|0.333|0.13263|6|2|-0.0018478538812785|0.053450273972603|16.840000152588|2019-12-29|-0.1336|2022-04-17|0.13864|2023-03-05
2024-04-14 00:06:02|WEEKLY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|12.149804434735|7|1.4203476139498||0|0|-0.05516|14.56|-0.09788|31|-0.097883650389392|31|32|0.0132|0.08056|0.10632156838632|0.22140956060374|139.27133123705|220.24886908718|376.22741214922|0.522|0.304|0.2417|23|8|0.0033735849056604|0.084419892183289|39.5|2015-06-07|-0.2174|2015-06-21|0.42101|2015-05-24
2024-04-14 00:06:03|WEEKLY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|-9.4948836375075|126|0.54098521150364||0|0|0.34928|8.98|0.66242|23|0.66241752724238|23|40.88|-0.01501|0.12583|0.13004234337883|0.18819519745264|192.85021434913|224.50241289189|262.57308017278|0.5|0.375|0.25405|16|4|0.0033584724005135|0.090574916559692|22.450000762939|2021-09-26|-0.33457|2016-01-17|0.61234|2021-09-12
2024-04-14 00:06:04|WEEKLY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|-72.442783884573|47|4.8544364838368||0|0|0.32562|65.28|-0.20554|21|-0.20554065211098|21|36.4|0.09439|0.21184|0.10769587963974|0.26127398068667|117.39359227594|216.49227312717|443.47824453181|0.5|0.3|0.27976|20|8|0.0040764599483204|0.090870516795866|209.99000549316|2021-07-25|-0.40969|2011-12-18|0.24494|2022-11-06
2024-04-14 00:06:05|WEEKLY|07164|942825|/equities/chuanyi|SHANGHAICOMP|22.841959180465|6|2.3698082544624|-0.0246|1|2|-0.0859|28.2|0.68237|66|0.68236996015655|66|32.07|-0.05694|0.04278|-0.0057976259020463|0.11438947660336|62.044542724416|147.35059421485|218.77424369153|0.667|0.333|0.24627|15|8|0.0035190946502058|0.087875576131687|43.430000305176|2023-04-23|-0.28916|2015-07-05|0.2199|2021-08-29
2024-04-14 00:06:06|WEEKLY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|-3.2891671078878|86|0.2047607612138||0|0|0.33002|2.7|0.08625|43|0.086253414655276|43|34.75|-0.33632|-0.24316|-0.074544307805521|-0.18025290970231|63.494215517764|60.095695|45.226133041406|0.5|0.25|0.28909|8|3|0.00010512396694215|0.074361652892562|22.979999542236|2017-03-26|-0.19718|2017-04-16|0.61307|2017-03-05
2024-04-14 00:06:08|WEEKLY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|-31.129604685023|23|1.9982014853803||0|0|0.08614|25.25|0.16829|42|0.16828750978575|42|30.04|-0.01753|0.05863|0.070590499574555|0.12309816580379|135.03441375872|154.36198675121|177.81690379689|0.625|0.375|0.22305|24|9|0.0021074562584118|0.075557752355316|57|2010-08-29|-0.2439|2016-01-10|0.36057|2009-10-18
2024-04-14 00:06:09|WEEKLY|07167|100710|/equities/dima-industry|SHANGHAICOMP|-1.6548343629872|23|0.20136058879685|0.2468|-1|1|0.24675|1.16|-0.1625|13|-0.16250472976883|13|39.83|0.07424|0.17564|0.19174920617185|0.31986150240629|285.52159479218|367.50459938976|59.824649837315|0.611|0.389|0.24721|18|8|0.00093975642760487|0.079118132611637|17.040000915527|2015-06-14|-0.29281|2016-01-17|0.28283|2024-02-25
2024-04-14 00:06:10|WEEKLY|07168|100621|/equities/fuling|SHANGHAICOMP|-14.460765669706|34|1.0604295622114||0|0|0.18907|12.61|0.15862|49|0.15861784984758|49|40.83|-0.14998|0.38792|0.15919272826807|0.29340682819128|239.56661978032|399.31923778822|252.70541553255|0.556|0.389|0.32071|18|5|0.0071460026041667|0.0893953515625|41.130001068115|2017-10-08|-0.78418|2017-10-15|3.60879|2017-10-08
2024-04-14 00:06:11|WEEKLY|07169|100496|/equities/gangjiu|SHANGHAICOMP|-4.57182693243|10|0.23273951796591|-0.1046|-1|1|-0.10459|4.33|-0.14223|4|-0.14223196300912|4|63.75|0.04028|0.14315|0.18992443071992|0.20930513984502|210.60739182484|176.17131915732|69.951532854272|0.5|0.333|0.26606|12|5|0.0011846899224806|0.076774302325581|16.579999923706|2010-03-07|-0.35279|2011-07-24|0.41304|2019-03-31
2024-04-14 00:06:11|WEEKLY|07170|942818|/equities/chq-gas|SHANGHAICOMP|5.5396947926913|1|0.31510170080152||0|0|0|6.53|-0.19703|41|-0.19702821858305|41|28.59|-0.16219|-0.02292|-0.022612749731164|-0.03114140207718|71.990933805677|74.027722758837|139.52992413093|0.588|0.412|0.2305|17|6|0.0025939094650206|0.077858456790124|21.39999961853|2016-11-20|-0.22204|2015-06-21|0.52404|2014-10-19
2024-04-14 00:06:13|WEEKLY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|-1.5267101318052|26|0.074411758523271||0|0|0.12752|1.3|-0.03745|10|-0.037447686415173|10|36.06|0.00442|0.09906|0.045834782902149|0.037978355581761|117.54939237487|95.902221633562|25.145066404877|0.5|0.278|0.2326|18|7|-0.0005049703264095|0.077748575667656|7.9899997711182|2015-06-21|-0.25175|2015-07-05|0.50633|2012-12-02
2024-04-14 00:06:14|WEEKLY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|7.9034858278639|4|0.94145425164083|0.015|1|2|-0.02464|10.29|-0.09349|51|-0.093489067507735|51|38.67|-0.07907|0.02813|-0.13918237547042|-0.12025362118731|52.429051711433|65.207830194685|54.675877410789|0.444|0.333|0.29075|9|2|0.0003808547008547|0.08877433048433|27.260000228882|2017-06-04|-0.22907|2020-09-27|0.34051|2022-06-26
2024-04-14 00:06:15|WEEKLY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|4.8283532833268|6|0.63149396254988|-0.0288|1|1|-0.02885|6.06|-0.05494|74|-0.054938834345688|74|35.43|-0.02519|0.06852|0.040814712796936|0.09828573130138|87.20272309133|144.01759819338|185.66176642459|0.714|0.429|0.23851|21|12|0.0023364218958611|0.075439238985314|12.10000038147|2015-06-21|-0.32702|2016-01-17|0.2777|2015-05-31
2024-04-14 00:06:16|WEEKLY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|4.0944792861633|26|0.18765612736664|0.1106|1|2|0.08076|4.55|0.02051|8|0.020511219822885|8|28.71|-0.00846|0.03943|-0.041571731560183|-0.036542405036581|87.723301666968|92.4990264|57.74111833319|0.429|0.286|0.09843|7|2|-0.0020936725663717|0.034365575221239|7.9200000762939|2019-11-10|-0.1166|2020-11-01|0.09494|2020-07-05
2024-04-14 00:06:17|WEEKLY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|-8.0374953707452|42|0.36524746767377|-0.095|-1|1|-0.09504|7.72|-0.03557|18|-0.035567681816673|18|38.75|0.07697|0.09262|0.050506834844189|0.00026665379154145|115.01220649138|99.9245923|78.37562935241|0.75|0.5|0.19605|4|4|-0.00055076530612245|0.05197|11.989999771118|2020-06-14|-0.2013|2021-10-17|0.21436|2021-09-26
2024-04-14 00:06:18|WEEKLY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|71.270762840982|7|10.413835981112|0.0492|1|2|-0.02709|89.8|-0.48035|5|0.7693945880392|29|29.92|-0.2061|0.00683|0.14388786300722|0.30698454312164|123.49994507051|230.19239674628|886.47583452386|0.615|0.385|0.39999|13|5|0.0099317215189873|0.10543997468354|106.66000366211|2024-03-24|-0.27648|2021-02-07|0.6112|2016-07-10
2024-04-14 00:06:19|WEEKLY|07177|100378|/equities/taiji|SHANGHAICOMP|-46.114512156633|34|4.4581707951715|0.324|-1|1|0.32405|32.27|-0.00019|5|-0.00019101381975251|5|32.64|0.00176|0.1116|0.27393235264958|0.43653349935524|280.18830027801|366.72841008677|702.74391124017|0.409|0.273|0.27752|22|6|0.0050270705725699|0.096531611185087|68.440002441406|2023-06-04|-0.29277|2015-07-05|0.33821|2015-05-24
2024-04-14 00:06:20|WEEKLY|07178|100352|/equities/three-gorges|SHANGHAICOMP|-7.9964354817972|74|0.34738946183236||0|0|0.0875|7.3|-0.36|9|-0.36|9|38.67|-0.05336|0.02706|-0.036732989066729|0.085620509708893|45.310903315718|110.96503844866|124.36116410656|0.444|0.278|0.27236|18|6|0.0026598049414824|0.084481391417425|24.069999694824|2011-02-20|-0.7164|2011-10-02|0.31634|2016-02-21
2024-04-14 00:06:21|WEEKLY|07179|100945|/equities/wanli|SHANGHAICOMP|-10.15724868464|67|1.0612971144631||0|0|0.42702|7.89|-0.31561|22|-0.31560636762437|22|41.38|-0.12718|0.0659|0.10911377235172|0.27606066029882|104.52744331383|255.43004321022|152.90697867836|0.563|0.375|0.30231|16|7|0.0030649725274725|0.090620769230769|46.770000457764|2016-05-15|-0.37569|2022-01-30|0.6104|2021-12-05
2024-04-14 00:06:22|WEEKLY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|-6.1626422695324|1|0.32754740092507||1|0|0|5.04|-0.12803|18|-0.12802771991246|18|39.78|-0.0059|0.05151|0.014127683305609|0.0050460199347697|95.055715546973|86.805349392703|43.560934267852|0.611|0.444|0.16091|18|7|-0.00032139664804469|0.055589511173184|14.979999542236|2015-06-07|-0.20843|2010-07-04|0.2534|2015-05-24
2024-04-14 00:06:24|WEEKLY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|-3.6812788758554|112|0.36739530295873|0.587|-1|1|0.58703|3.23|-0.16262|23|-0.16261777286423|23|24.93|-0.28518|-0.11447|-0.10037989714048|0.014841464327302|19.899282988685|68.28311641862|227.46479695006|0.643|0.429|0.34009|14|6|0.0054103260869565|0.093970260869565|14.289999961853|2015-06-07|-0.28369|2017-03-05|0.61268|2015-02-01
2024-04-14 00:06:24|WEEKLY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|-17.366947023955|184|1.4440286750741|0.7411|-1|1|0.74111|14.71|-0.03152|16|-0.031518670077694|16|25.83|0.05768|0.2799|-0.21416099945564|-0.031518670077694|58.4187136|96.848|75.023648333809|0.333|0.167|0.32605|6|2|0.0034419526627219|0.1053124852071|108|2020-08-09|-0.23267|2021-01-31|0.61056|2017-09-03
2024-04-14 00:06:25|WEEKLY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|30.274086708478|7|5.838958558267|-0.2237|1|1|-0.22374|37.4|0.00207|27|-0.23052938847147|45|45.86|0.14105|0.37137|-0.011613898790896|-0.018456457927949|92.03559827975|91.84547814|379.17735467706|0.429|0.286|0.36628|7|2|0.008617125382263|0.11853321100917|78.599998474121|2023-06-25|-0.24833|2020-10-25|0.61049|2017-11-26
2024-04-14 00:06:26|WEEKLY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|-4.2344654130954|94|0.35817352686241|0.3574|-1|1|0.35741|3.38|0.45304|22|0.45303878319584|22|30.05|-0.00851|0.08841|0.030727924779852|0.04842526079302|69.753714354142|102.47832566507|84.079605235767|0.591|0.409|0.25759|22|12|0.0016266578249337|0.08600950928382|14.659999847412|2009-12-13|-0.2922|2015-07-05|0.42723|2022-03-27
2024-04-14 00:06:27|WEEKLY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|-16.582853464284|10|1.0317477033599|-0.2142|-1|1|-0.21423|15.19|-0.18924|3|-0.1892417380779|3|26.92|-0.17843|-0.1159|-0.1687249347711|-0.1687249347711|38.3843075024|38.3843075024|90.470510733181|0.417|0.417|0.24614|12|5|0.0012281626506024|0.069681656626506|32.729999542236|2017-10-22|-0.18075|2024-02-04|0.61108|2017-10-15
2024-04-14 00:06:29|WEEKLY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|3.8010935491159|7|0.29296875974091|0.1922|1|2|0.14219|4.9|-0.13725|22|-0.13725489050276|22|51.45|0.18173|0.41|0.37596250381481|0.46890958209009|254.8533248771|279.68056898599|153.46069449919|0.545|0.455|0.21252|11|4|0.0031611013986014|0.07934763986014|20|2015-05-31|-0.32938|2015-07-05|0.61036|2015-05-17
2024-04-14 00:06:30|WEEKLY|07187|100307|/equities/citychamp|SHANGHAICOMP|-2.5861125209959|28|0.19876085895622|0.2425|-1|1|0.24254|2.03|-0.11334|8|-0.11333806698654|8|36.75|-0.12997|-0.01785|-0.04679030424635|-0.062446347009636|44.075390189956|50.144080377702|39.772725998761|0.6|0.45|0.23872|20|8|0.00067795275590551|0.081483923884514|15.170000076294|2015-06-21|-0.28544|2015-07-05|0.53254|2022-03-27
2024-04-14 00:06:31|WEEKLY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|-24.388875423503|10|2.6899218245841|-0.0053|-1|1|-0.00529|17.1|0.28912|5|0.28912346387881|5|30|-0.32675|-0.13392|-0.016578653374285|0.021760794678633|83.887683150573|105.95625113749|193.87756205371|0.5|0.417|0.36289|12|5|0.0056923577235772|0.10856894308943|44.020000457764|2017-04-02|-0.40929|2017-04-23|0.61043|2023-12-31
2024-04-14 00:06:31|WEEKLY|07189|100894|/equities/zhongchu|SHANGHAICOMP|-5.6640823832726|26|0.26917140923703|0.0335|-1|1|0.03346|4.91|-0.11344|29|-0.11343806164115|29|34.18|-0.05462|0.06047|0.047740687347808|0.15776207445856|58.302261156563|131.18665369813|112.61467195081|0.591|0.318|0.24628|22|10|0.0020154182754183|0.082503436293436|18.75|2015-06-21|-0.53343|2009-12-20|0.29295|2009-02-15
2024-04-14 00:06:32|WEEKLY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|3.1346479623426|8|0.20845071577664|0.1915|1|2|0.17485|3.83|-0.17045|47|-0.11343806164115|29|47.4|-0.01397|0.03888|-0.17045446643324|0|82.955|100|107.88732324368|0.2|0|0.20311|5|1|0.001047868852459|0.060779426229508|4.6999998092651|2019-07-07|-0.09677|2020-02-09|0.18592|2019-07-07
2024-04-14 00:06:34|WEEKLY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|8.8218220968316|56|0.56772599951194|0.3088|1|1|0.30877|10.3|0.0449|55|-0.092395439402038|77|46.87|0.02961|0.09477|0.18073557550509|0.23055447441564|239.73693399889|187.52159042563|87.959010735962|0.533|0.333|0.28444|15|6|0.0014917941952507|0.082783522427441|28.260000228882|2015-08-23|-0.28813|2015-07-05|0.31209|2015-07-26
2024-04-14 00:06:35|WEEKLY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|25.38028234552|5|3.6065728058064|0.0268|1|1|0.0268|37.17|0.43919|70|0.21969000293412|10|27.54|-0.16594|-0.05145|-0.1025809690922|-0.14208050440053|28.135124358097|41.672637216059|118.48899322457|0.615|0.385|0.31732|13|7|0.0034695580110497|0.094865994475138|112.94000244141|2022-08-14|-0.26254|2022-10-23|0.61077|2017-03-19
2024-04-14 00:06:36|WEEKLY|07193|101145|/equities/china-cosco|SHANGHAICOMP|-10.783088149441|126|0.49235585532122||0|0|0.29369|10.63|1.61596|31|1.615960327774|31|34.78|0.19741|0.27938|0.31865545919882|0.41165890816827|689.26490695927|407.99433868146|130.11015930446|0.611|0.389|0.28655|18|11|0.0023799866844208|0.083012902796272|25.692314147949|2021-07-11|-0.26958|2016-05-15|0.33506|2015-04-26
2024-04-14 00:06:37|WEEKLY|07194|101124|/equities/china-shipping|SHANGHAICOMP|-2.4868117316534|125|0.11841073579671|0.2983|-1|1|0.2983|2.47|0.62963|66|0.62962955604365|66|35.28|0.14099|0.2453|0.08472014178634|0.073082391556327|163.88651498872|131.88010555308|88.848922806838|0.5|0.389|0.21752|18|6|0.0014146245059289|0.073825296442688|12.079999923706|2015-05-03|-0.21449|2016-01-10|0.34274|2013-09-15
2024-04-14 00:06:38|WEEKLY|07195|100295|/equities/china-ship|SHANGHAICOMP|13.586092862827|4|1.287672354775|0.0691|1|2|-0.00247|16.16|-0.37521|42|-0.13623105871316|5|39.84|-0.01158|0.07103|0.044806802633053|0.074130291814294|78.804116200793|116.88502582346|175.46145255677|0.684|0.368|0.24959|19|9|0.0025278157894737|0.084364973684211|21.040000915527|2022-10-23|-0.24035|2022-12-04|0.47857|2014-12-21
2024-04-14 00:06:39|WEEKLY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|4.8791554357565|1|0.37861488971588||0|0|0|6.18|-0.0128|54|-0.012797019654322|54|35.81|0.014|0.08855|0.13096355593566|0.15490166907935|293.58187545165|174.67192602714|86.518265706637|0.667|0.381|0.25207|21|11|0.0017610106382979|0.087034734042553|17.190000534058|2015-06-28|-0.21637|2016-01-10|0.41791|2022-08-28
2024-04-14 00:06:40|WEEKLY|07197|102097|/equities/cred-holding|SHANGHAICOMP|-0.95074189281204|17|0.20691395989967||0|0|0.8209|0.36|-0.44475|20|-0.44475136629657|20|29.83|-0.05026|0.04062|0.084458993600073|0.12707154074057|111.68230258012|128.12543923269|11.84210588232|0.5|0.333|0.33782|18|8|0.00019074141048825|0.10577070524412|17.799999237061|2015-06-21|-0.62651|2022-05-29|0.54605|2016-04-17
2024-04-14 00:06:41|WEEKLY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|-10.62519163212|10|0.79723297885526||0|0|-0.02235|8.69|-0.15591|14|-0.15590861394278|14|44|-0.27894|-0.13874|-0.10459861822661|-0.10859637875087|57.314237574363|62.886621067121|89.928119679342|0.625|0.5|0.27973|8|4|0.0032326315789474|0.08208540166205|43.720001220703|2017-10-08|-0.44755|2017-10-15|0.96045|2017-10-08
2024-04-14 00:06:42|WEEKLY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|21.744773183674|87|1.8830343602328||0|0|0.24272|25.19|-0.3933|17|-0.39330285446203|17|39.8|0.15694|0.28815|0.3312705461065|0.3312705461065|251.84785971171|251.84785971171|116.35104377784|0.467|0.467|0.31292|15|4|0.0028102781844802|0.096384480234261|78.5|2015-05-31|-0.31275|2015-07-05|0.6091|2014-11-09
2024-04-14 00:06:43|WEEKLY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|-20.225710250892|27|1.4835700518415|0.2226|-1|1|0.22262|15.26|0.38181|30|0.38181479378383|30|30.33|-0.0465|0.05115|-0.034104324890527|0.019305019440926|25.727874487927|77.878718569214|158.1019431558|0.625|0.458|0.29959|24|11|0.0029227984084881|0.098209734748011|44.380001068115|2015-06-21|-0.28082|2015-07-05|0.34962|2015-07-26
2024-04-14 00:06:45|WEEKLY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|-8.167504235008|59|0.61185405212078|0.2823|-1|1|0.28234|6.99|-0.09731|17|-0.097312344249031|17|33|0.02864|0.18356|0.16339615160283|0.31826734098509|276.15433477883|318.68672756963|175.1879637697|0.563|0.313|0.26225|16|7|0.0037652559726962|0.095639692832764|16.360000610352|2021-05-23|-0.28958|2015-07-05|0.61183|2013-09-01
2024-04-14 00:06:46|WEEKLY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|1.441272753238|6|0.51125633955498|-0.0902|1|1|-0.0902|2.32|0.05703|4|0.057034293322843|4|34.76|0.0784|0.22133|0.29453865291866|0.5689158502542|237.89768771856|886.60863684924|109.9526089378|0.476|0.333|0.29386|21|8|0.0032785986394558|0.098904734693878|26.959999084473|2016-09-25|-0.49724|2011-07-24|0.60973|2014-08-24
2024-04-14 00:06:47|WEEKLY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|-16.545118076214|10|1.3600393078754||0|0|0.00248|12.09|-0.33223|3|-0.33223139722906|3|24|-0.26128|-0.16779|-0.13002107630739|-0.28989768750521|59.778799862012|50.24568588|80.278883238541|0.375|0.25|0.34464|8|3|0.002719552238806|0.1127115920398|41.939998626709|2020-12-27|-0.20158|2024-02-04|0.57157|2020-05-17
2024-04-14 00:06:47|WEEKLY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|-10.502378067649|12|1.1460428342273||0|0|0.14747|8.44|-0.17027|8|-0.17026663460938|8|33.45|-0.07845|0.03496|-0.034733109314499|0.070016826144826|26.020818624857|114.84917939246|155.43277803317|0.682|0.409|0.27439|22|10|0.0032265060240964|0.094033654618474|39.790000915527|2015-06-14|-0.32903|2015-07-05|0.48632|2015-01-25
2024-04-14 00:06:48|WEEKLY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|5.2381155807595|3|0.90562819378837|0.1976|1|2|0.11429|7.8|0.2022|90|0.20220117320908|90|38.32|-0.08096|-0.00312|-0.001766343637055|0.09680808830682|57.566271978603|119.06078732769|181.81818788096|0.526|0.263|0.3238|19|7|0.0032881369863014|0.097383876712329|21.5|2015-06-21|-0.26978|2021-04-25|0.61315|2021-04-18
2024-04-14 00:06:50|WEEKLY|07206|1052671|/equities/dali-pharma|SHANGHAICOMP|7.3058500688909|5|2.102518395742|-0.0772|1|2|-0.15857|9.18|-0.35484|4|-0.17880797873791|37|47|-0.18653|-0.1031|-0.2668233338704|-0.17880797873791|52.97989404|82.119|111.30487148042|0.286|0.143|0.37645|7|2|0.0044378978978979|0.10925027027027|21.383724212646|2017-10-15|-0.31549|2024-02-04|0.61056|2017-10-15
2024-04-14 00:06:51|WEEKLY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|11.081339587177|6|1.293098190604|0.2284|1|1|0.22845|14.25|0.24034|45|0.046607285679511|51|51.57|-0.07531|0.26301|0.389327825969|0.523887733248|329.71573741541|209.44445337|143.377719804|0.571|0.286|0.27364|7|4|0.0046408743169399|0.086004098360656|28.389999389648|2017-10-08|-0.4738|2017-10-15|0.96138|2017-10-08
2024-04-14 00:06:52|WEEKLY|07208|101125|/equities/dalian-port|SHANGHAICOMP|-1.5250878467794|98|0.055616983904495||0|0|0.14545|1.41|-0.10446|31|-0.10445576642645|31|48.5|0.02301|0.19395|-0.10951147709265|-0.093832540611604|54.686916935712|66.065352616925|32.563510195506|0.417|0.333|0.19673|12|3|-1.8100147275404E-5|0.060517083946981|4.6259999275208|2015-06-07|-0.57935|2011-10-02|0.43332|2016-04-03
2024-04-14 00:06:53|WEEKLY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|-29.195732699986|10|4.2021533106169||0|0|-0.25581|24.3|0.27135|72|0.27135348501851|72|27.04|-0.16173|-0.04228|-0.13961973055217|-0.024586757838882|2.2542057271792|43.065871952731|433.15505630546|0.607|0.393|0.25466|28|12|0.0041556005221932|0.090014177545692|48.130001068115|2020-07-19|-0.34574|2020-12-06|0.39606|2017-10-08
2024-04-14 00:06:54|WEEKLY|07210|100833|/equities/dalian-power|SHANGHAICOMP|6.1674173553073|44|0.72755995507478||0|0|0.19505|7.72|-0.41357|5|0.25549451647109|103|40.71|-0.06313|0.03889|-0.1070704402386|-0.024531460068538|13.898850675211|70.005567558557|194.94948777334|0.647|0.353|0.23219|17|9|0.0028915918367347|0.086101469387755|13.989999771118|2010-12-05|-0.51524|2011-07-24|0.37461|2023-07-16
2024-04-14 00:06:56|WEEKLY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|-3.6205055050767|10|0.38443898519626|-0.15|-1|1|-0.15|2.99|-0.1746|11|-0.17460322986775|11|37.35|-0.01117|0.06572|0.019999277482407|0.051406188155516|50.199354669067|79.439384743448|47.385103591929|0.75|0.5|0.30971|20|12|0.0012696957671958|0.096425727513228|27.010000228882|2010-04-18|-0.27052|2018-10-21|0.48789|2020-12-06
2024-04-14 00:06:57|WEEKLY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|-0.15625556373231|56|0.011415304685785|0.3147|-1|1|0.31472|0.135|-0.13596|22|-0.1359649263265|22|29.17|-0.00672|0.06849|0.1077980843884|0.087876771689709|145.08942573373|95.53141523438|47.872341437381|0.5|0.375|0.2252|24|10|0.00042067549668874|0.073734582781457|1.4659999608993|2010-04-18|-0.26942|2018-10-21|0.24884|2009-03-29
2024-04-14 00:06:58|WEEKLY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|-15.352689625933|11|1.6785021867343||0|0|0.15014|12.51|-0.12329|2|-0.12329127210888|2|34.4|-0.25506|-0.16212|-0.22031060989242|-0.11930281114922|44.805042393413|77.56165699|74.02364660114|0.3|0.2|0.23273|10|1|0.0018087853107345|0.083445734463277|58.353862762451|2017-04-02|-0.25815|2024-02-04|0.61129|2017-03-19
2024-04-14 00:06:58|WEEKLY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|-7.676083844231|34|0.20145206020549|-0.0652|-1|1|-0.06525|7.51|0.05539|46|0.055389277231203|46|37.3|0.01349|0.04614|0.076017198312494|0.043572878189041|200.62855524867|127.16644289781|88.042209425322|0.6|0.45|0.14918|20|11|0.00037450577663671|0.047438729139923|15.14999961853|2015-06-21|-0.13301|2015-07-05|0.1641|2009-11-08
2024-04-14 00:06:59|WEEKLY|07215|100813|/equities/dashang|SHANGHAICOMP|15.380965658909|1|1.0496783425788||0|0|0|18.93|-0.0234|37|-0.147673256499|6|33.26|-0.06499|0.01485|0.020702022429628|0.040406827004533|74.736539398254|84.617672914044|121.1907838916|0.522|0.391|0.21844|23|7|0.001486431372549|0.067800117647059|73.01000213623|2015-04-19|-0.29322|2015-07-05|0.31894|2009-02-08
2024-04-14 00:07:01|WEEKLY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|-26.180210386879|43|1.5684036530278||0|0|0.22317|20.85|-0.08082|48|-0.080821026944224|48|49.67|0.13441|0.24236|0.50108030124862|0.56139632829555|279.61211323319|202.55142398|111.91752012004|0.5|0.333|0.28276|6|1|0.0020856764705882|0.092652882352941|73.958274841309|2021-01-31|-0.17552|2021-10-31|0.20863|2022-11-20
2024-04-14 00:07:02|WEEKLY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|-3.5990023273606|10|0.32064111487632|-0.2545|-1|1|-0.25448|3.5|-0.2858|24|-0.28580033539848|24|37.15|-0.11586|0.08425|0.07093062879913|0.31424519954685|-0.93689554050105|219.19447820215|88.383837532431|0.5|0.3|0.29302|20|6|0.0020813164893617|0.090779069148936|15.5|2015-06-14|-0.26503|2015-09-06|0.60797|2021-03-14
2024-04-14 00:07:03|WEEKLY|07218|101148|/equities/datang-power|SHANGHAICOMP|2.565775233021|6|0.17307493504199|0.1107|1|1|0.11071|3.11|-0.18669|13|-0.18668880376886|13|32.91|-0.0505|0.00959|-0.031407648586204|-0.10024660868942|49.144680488803|36.296383104218|40.974964856034|0.652|0.391|0.21783|23|12|-0.00013702099737533|0.065366706036745|12.130000114441|2009-08-09|-0.20346|2015-07-05|0.21769|2021-09-26
2024-04-14 00:07:04|WEEKLY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|4.8960995929946|3|0.57675306344751|-0.1398|1|1|-0.13985|5.72|-0.21074|14|-0.21073821946568|14|29.32|-0.02013|0.07947|0.07648488238627|0.069346322927433|188.05387012133|128.05939458216|57.14285374028|0.64|0.4|0.29828|25|14|0.0023702176870748|0.10632193197279|55|2015-06-21|-0.30395|2018-02-04|0.48239|2015-05-24
2024-04-14 00:07:05|WEEKLY|07220|942602|/equities/dawning-information|SHANGHAICOMP|39.211021554625|7|4.7176322248115|0.0538|1|2|-0.15888|45|0.41193|26|0.4119338321418|26|22.57|-0.28799|-0.01674|0.083606912609884|0.26527280598266|51.459348766002|240.02228029725|1505.0167176077|0.476|0.333|0.29537|21|6|0.010572416666667|0.10394372916667|61.200000762939|2023-06-25|-0.44926|2017-10-15|0.95947|2017-10-08
2024-04-14 00:07:06|WEEKLY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|-3.0676280733089|41|0.17895531559758||0|0|0.02373|2.88|-0.10606|21|-0.10606057869392|21|73|0.30768|0.38982|0.49556973856773|0.45478555456817|459.20429156277|270.20123187707|36.045058785251|0.6|0.5|0.2223|10|5|0.00014119480519481|0.067243831168831|18.629999160767|2015-06-14|-0.35597|2011-09-04|0.29811|2015-09-13
2024-04-14 00:07:07|WEEKLY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|-0.20691382235474|169|0.0079681802247033|0.3345|-1|1|0.33446|0.197|-0.18904|23|-0.18904110662796|23|61|0.22181|0.32866|0.35906204694214|0.42687487412781|383.20969760676|266.91346916239|41.737287225942|0.6|0.4|0.14535|10|4|-0.00037479434447301|0.045864473007712|1.3090000152588|2015-06-07|-0.32016|2011-10-16|0.27007|2015-05-24
2024-04-14 00:07:08|WEEKLY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|-14.622040488101|44|0.6404509842393|0.1024|-1|1|0.10244|13.23|-0.08682|15|-0.086816712612904|15|31.5|-0.05134|-0.00784|-0.13134430218904|-0.13134430218904|65.293480792152|65.293480792152|40.060575454108|0.375|0.375|0.22258|8|3|-0.0020211186440678|0.069765186440678|39.958316802979|2018-07-01|-0.1597|2022-05-01|0.17647|2020-08-30
2024-04-14 00:07:09|WEEKLY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|-23.615564639116|50|3.1728597949311||0|0|0.68322|19.07|-0.4002|9|3.9769035409382|54|36.75|0.34966|0.49345|1.2179157506937|2.3802878132469|804.68831072233|887.7147223|248.46915328286|0.5|0.25|0.47669|8|2|0.0083114285714286|0.12696332361516|100.63999938965|2022-08-21|-0.34312|2018-04-22|0.61101|2018-08-26
2024-04-14 00:07:09|WEEKLY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|-2.6568840784039|26|0.18614842817494||0|0|0.15476|2.13|-0.12857|48|-0.1161616246757|15|45.06|0.09011|0.25568|0.16331529805666|0.29587771493887|114.579781868|142.15339211569|42.094864397782|0.375|0.25|0.27275|16|4|0.0014513538873995|0.094076018766756|30.969999313354|2015-05-31|-0.38625|2015-07-05|0.61174|2015-05-17
2024-04-14 00:07:11|WEEKLY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|-16.458897302005|10|1.1481277328431||0|0|-0.24688|16.01|-0.27004|26|-0.27003979299575|26|25.5|-0.25203|-0.15861|-0.057425383649867|-0.075389614168065|53.824308158952|54.325760022461|172.52155915479|0.667|0.5|0.2789|12|4|0.004324|0.08405653968254|31.479999542236|2018-04-15|-0.2091|2022-04-03|0.61137|2018-02-04
2024-04-14 00:07:12|WEEKLY|07227|100926|/equities/lansheng|SHANGHAICOMP|-9.7240146146192|26|0.83412240880134||0|0|0.07795|8.99|0.11429|46|0.11428571428571|46|37.35|-0.09232|-0.00928|0.027049839311171|0.11726447725968|64.072600321907|118.4761472727|187.29165445599|0.5|0.35|0.28615|20|9|0.0026447150259067|0.083452422279793|51.860000610352|2015-06-28|-0.34722|2018-10-21|0.28698|2015-08-16
2024-04-14 00:07:13|WEEKLY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|13.355793781031|7|1.0249388999635|0.0479|1|2|0.01403|16.62|0.12353|59|0.11508647897993|25|39.84|0.02249|0.1093|0.048685345208864|0.059085885623786|126.70628235947|136.8255072748|109.84798885342|0.579|0.368|0.24095|19|8|0.0014822804718218|0.077796513761468|39.200000762939|2010-10-31|-0.28324|2015-07-05|0.31423|2019-04-14
2024-04-14 00:07:14|WEEKLY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|6.3987608285614|6|0.79756105813941||0|0|0.03116|7.28|-0.28567|6|-0.16925468057501|12|30.6|-0.06207|0.04431|0.015137076158222|0.053708215806389|54.450514817509|90.162690975212|239.47369411712|0.64|0.44|0.24455|25|9|0.0028816493506494|0.081252922077922|16.35000038147|2015-08-23|-0.21846|2015-09-06|0.54514|2020-12-20
2024-04-14 00:07:15|WEEKLY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|7.7773369075322|4|1.1003221163635|-0.096|1|1|-0.09596|10.08|-0.15249|6|-0.15248993580868|6|45.53|-0.08753|0.10122|0.037549319366251|0.21865624419049|35.581775936878|249.3798250582|263.87434816391|0.647|0.412|0.27977|17|6|0.0037827799227799|0.096692252252252|31.979999542236|2015-06-21|-0.30441|2015-07-05|0.60966|2015-08-16
2024-04-14 00:07:17|WEEKLY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|-8.8490107842716|27|0.4719612965647||0|0|0.04674|7.75|-0.095|8|-0.09499570480488|8|44|-0.17428|-0.12321|-0.14222980415445|-0.10664611596312|62.76584241|79.79385|53.301238104077|0.3|0.2|0.23304|10|2|0.00051403433476395|0.074798433476395|43.900001525879|2015-06-07|-0.20046|2015-08-23|0.61073|2015-03-08
2024-04-14 00:07:18|WEEKLY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|-4.2243586669932|32|0.37399186539232||0|0|0.04774|3.79|-0.28324|10|-0.28324398575821|10|32.64|0.01594|0.1067|0.061235821748102|0.10709168644788|114.81533597425|140.88037484849|42.251949264528|0.545|0.364|0.29145|22|7|0.0011529238985314|0.09580220293725|50.889999389648|2015-05-24|-0.30899|2015-07-05|0.33113|2015-07-26
2024-04-14 00:07:19|WEEKLY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|-8.6026840606757|12|1.1478299350284|0.2094|-1|1|0.20942|6.38|-0.09479|9|-0.094790153096266|9|32.75|-0.43146|-0.14588|-0.039596254102843|-0.039596254102843|74.796811311205|74.796811311205|105.62914163469|0.5|0.5|0.27512|12|3|0.0035567079207921|0.096991485148515|37.959999084473|2016-07-03|-0.24032|2023-11-26|0.61156|2023-11-19
2024-04-14 00:07:20|WEEKLY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|-7.3178319585917|10|0.72608373224133||0|0|-0.0071|5.67|-0.25469|22|-0.13440860398827|24|29.64|-0.37537|-0.20137|-0.065064855993002|-0.18926531017466|50.730572803326|52.817884481749|87.906980526562|0.429|0.214|0.33229|14|4|0.0025144575471698|0.089545731132075|32.708000183105|2016-01-10|-0.18989|2016-01-17|0.61057|2015-12-27
2024-04-14 00:07:20|WEEKLY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|-7.2596495385971|30|0.29494490315104||0|0|0.01714|6.88|0.1494|76|-0.19890517734309|14|33.38|-0.3452|-0.23391|-0.060191412632385|-0.19890517734309|74.688755911783|80.109|99.278503389088|0.5|0.125|0.28776|8|3|0.0025394594594595|0.078858952702703|27.85000038147|2018-07-15|-0.23562|2018-09-16|0.61144|2018-07-01
2024-04-14 00:07:22|WEEKLY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|-11.524044499026|12|0.81193585609098|0.0418|-1|1|0.04175|9.41|-0.15907|69|-0.29092156487855|35|42.56|0.12624|0.22347|0.28235148321835|0.41886293985258|440.35594644251|401.45520152063|248.94179678928|0.611|0.389|0.28462|18|9|0.003732471042471|0.096308455598456|41.880001068115|2019-03-10|-0.34317|2015-07-05|0.61009|2019-02-24
2024-04-14 00:07:23|WEEKLY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|-0.38498605768942|32|0.018691001783192|0.1671|-1|1|0.16708|0.334|-0.08588|23|-0.085879147832926|23|37.35|0.00421|0.06858|0.087541611564949|0.10833699384168|115.5629351745|128.34906947567|127.96934174664|0.5|0.45|0.17568|20|8|0.0010803984575835|0.055730257069409|1.4079999923706|2015-06-07|-0.17715|2015-07-05|0.2679|2015-04-19
2024-04-14 00:07:24|WEEKLY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|2.118621961056|4|0.67631990707493|-0.25|1|1|-0.25|3.27|-0.02883|38|-0.028831570989546|38|46|-0.0101|0.18354|-0.0002921037794735|0.012229960448163|98.333636284241|102.20304351159|19.382371671707|0.444|0.333|0.2935|9|5|-0.00083769784172662|0.0845451558753|39.770999908447|2016-02-28|-0.38971|2017-10-15|0.68|2017-10-08
2024-04-14 00:07:25|WEEKLY|07239|100340|/equities/hejia-company|SHANGHAICOMP|-1.0678035947841|105|0.21084108302479||0|0|0.95942|0.5|-0.09605|19|-0.0960543181638|19|35.31|-0.05053|0.07626|0.09960709211691|0.2114527220587|141.61545901389|243.52256808725|9.1407681751023|0.625|0.375|0.28243|16|7|-0.00028055306427503|0.098459222720478|31|2015-06-14|-0.51282|2022-05-29|0.47928|2019-11-03
2024-04-14 00:07:26|WEEKLY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|-42.276519537115|47|3.3428821675238||0|0|0.48955|34.18|4.96169|67|4.9616903146764|67|31.5|0.48027|0.63109|1.4488793719535|2.3340706209905|285.75949584892|421.16359005|113.36650327574|0.375|0.25|0.29519|8|3|0.0035237583892617|0.1064960738255|252.71000671387|2021-07-18|-0.2392|2018-06-24|0.61052|2018-06-10
2024-04-14 00:07:27|WEEKLY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|-5.3270532711228|32|0.39235105858512|0.3333|-1|1|0.33333|4.04|0.35193|60|0.35193480592825|60|32.82|-0.03572|0.10788|0.087796171852251|0.23933357817089|99.258698666664|312.19020171475|68.013466716084|0.545|0.364|0.27687|22|7|0.0024654183266932|0.1004066002656|60.419998168945|2011-03-27|-0.51435|2011-09-25|0.61231|2009-09-27
2024-04-14 00:07:28|WEEKLY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|-32.91356382015|10|4.4002662475361||0|0|-0.23369|25.71|0.01313|28|0.013125933970315|28|33.9|-0.13594|-0.05367|-0.10243729673257|-0.063372703421605|54.944759896979|74.119465664345|206.23674629447|0.5|0.4|0.32822|10|4|0.0053546264367816|0.10519844827586|45.970001220703|2023-11-26|-0.27701|2023-06-11|0.61039|2017-06-18
2024-04-14 00:07:29|WEEKLY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|-9.1829210679561|32|0.8160983488487|0.2264|-1|1|0.22638|7.45|0.00934|28|0.0093444222879311|28|34.42|-0.38391|-0.19833|-0.050786903564133|-0.10637606073215|64.519668724439|55.93031960533|135.70127722879|0.583|0.417|0.31188|12|5|0.0036459234234234|0.09244963963964|37.833999633789|2015-05-31|-0.29011|2015-07-05|0.61166|2015-04-05
2024-04-14 00:07:30|WEEKLY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|16.420549265897|8|0.95900172796253|0.0475|1|2|0.02147|19.03|0.39554|87|0.39553825246051|87|39.47|-0.10864|0.00267|-0.059161897760278|0.042809098562922|41.163467144847|103.06949398664|298.27586748113|0.474|0.316|0.23192|19|5|0.0029205680317041|0.0848028665786|25.069999694824|2015-06-14|-0.2049|2015-07-05|0.21002|2019-09-15
2024-04-14 00:07:31|WEEKLY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|3.9403210559708|4|0.78588693999738||0|0|-0.25429|5.22|-0.23239|8|-0.13253011850429|6|28.71|-0.08608|0.00202|-0.055505853347729|-0.022460413346587|43.959715929208|78.664181081297|91.466619810124|0.524|0.333|0.25207|21|10|0.0022018811881188|0.086794537953795|12.170000076294|2015-06-21|-0.33451|2014-09-28|0.5196|2014-09-21
2024-04-14 00:07:33|WEEKLY|07246|100510|/equities/eerduosi|SHANGHAICOMP|9.8226433306851|9|0.60411896606559|0.1238|1|1|0.12381|11.8|0.43743|114|1.3819508552769|48|43.82|0.04777|0.14631|0.1988439463991|0.23821784770852|388.94173996333|288.82466718606|144.25427567855|0.647|0.412|0.27916|17|7|0.0026065604249668|0.089689057104914|32.55001449585|2021-09-19|-0.34573|2023-07-02|0.47807|2017-07-23
2024-04-14 00:07:33|WEEKLY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|-1.0209873389121|40|0.058843593110038||0|0|0.12364|0.964|-0.44444|22|-0.44444443775481|22|35.65|0.03662|0.12177|0.19618075753311|0.24423090470525|293.55633317568|215.58132975055|160.66665805711|0.6|0.4|0.16326|20|7|0.0016056117021277|0.05979022606383|2.2379999160767|2022-09-18|-0.33374|2023-07-02|0.16687|2023-10-15
2024-04-14 00:07:34|WEEKLY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|-108.49591277811|27|8.448123499862|0.0844|-1|1|0.08445|93.02|-0.02637|35|-0.026374871957237|35|35.67|0.02094|0.10951|0.054151553764138|0.054151553764138|110.47584884|110.47584884|59.647321874548|0.333|0.333|0.35155|6|2|0.00055633333333333|0.11563045833333|305|2020-02-23|-0.26277|2020-07-19|0.28659|2021-06-20
2024-04-14 00:07:35|WEEKLY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|6.0682274239169|4|0.77003174612204||0|0|0|8.23|0.04567|76|0.045666390912873|76|28.08|-0.1588|-0.03904|0.2851628296981|0.48129325370272|263.23894687973|417.90285664154|129.23718390838|0.538|0.385|0.22613|13|3|0.0044301902173913|0.097327961956522|24.703313827515|2017-04-02|-0.40763|2017-10-15|0.82093|2017-10-08
2024-04-14 00:07:36|WEEKLY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|2.2178304708899|11|0.27124190897713|-0.2654|1|1|-0.26537|2.27|-0.296|42|-0.29599997202555|42|33.17|-0.04507|0.08991|-0.084519021194282|-0.01201712154064|16.117696861448|55.942179632306|39.070568042734|0.565|0.391|0.27827|23|8|0.0011424838292367|0.091523880983182|19.780000686646|2017-10-08|-0.39991|2017-10-15|0.69|2017-10-08
2024-04-14 00:07:38|WEEKLY|07251|101115|/equities/everbright|SHANGHAICOMP|13.762819759198|8|0.99766972874417||0|0|-0.10915|15.18|-0.1255|8|-0.11353653404586|20|32.22|-0.03616|0.06696|-0.010257578923441|0.072047811880934|33.006320815893|88.885756666949|61.507293830918|0.609|0.435|0.25129|23|8|0.0011500534759358|0.077054505347594|38.319999694824|2015-04-26|-0.20713|2015-08-23|0.43955|2014-12-07
2024-04-14 00:07:39|WEEKLY|07252|100674|/equities/fangda|SHANGHAICOMP|-5.3012943365458|105|0.30132685044114|0.4292|-1|1|0.42922|5|0.01979|53|0.019790462546468|53|36.11|0.0781|0.31063|0.091124337658395|0.1725700005475|95.729960085856|169.83259061781|85.645771729273|0.556|0.444|0.29066|18|8|0.0027239124668435|0.089906644562334|30.549999237061|2017-10-08|-0.56298|2017-10-15|1.086|2017-10-08
2024-04-14 00:07:40|WEEKLY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|-4.9254279141802|123|0.24493556434322||0|0|0.37185|4.24|-0.1602|13|-0.16019566607367|13|29.32|0.01431|0.12081|0.20657130592968|0.22345265558583|397.87865316391|263.84552850856|245.65468659317|0.545|0.409|0.28417|22|9|0.0033461538461538|0.0863540547588|15.369999885559|2015-06-21|-0.33825|2016-09-04|0.44461|2010-07-25
2024-04-14 00:07:41|WEEKLY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|-4.5798652140739|67|0.31266620007998||0|0|0.22973|3.99|-0.01894|23|-0.018939465434862|23|38.83|-0.01701|0.11236|-0.064472336906327|-0.048963495400356|34.904711063328|55.769974161558|102.17669753572|0.667|0.444|0.29515|18|10|0.0023223006535948|0.089757124183006|20.004999160767|2011-02-27|-0.51645|2011-07-24|0.40863|2009-02-08
2024-04-14 00:07:42|WEEKLY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|-4.9276323494126|32|0.33231430593522||0|0|0.01493|4.62|-0.30097|24|0.059670772404552|20|27.5|-0.16044|0|-0.024290163304802|0.010294917864498|59.09710203589|84.541581957698|75.837161519586|0.409|0.364|0.29281|22|4|0.0025744339622642|0.088691996855346|18.590000152588|2015-05-31|-0.31436|2015-07-05|0.60927|2021-12-19
2024-04-14 00:07:44|WEEKLY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|14.691818960139|7|1.7347478426161|-0.0573|1|2|-0.08874|16.84|-0.07317|27|0.13824691279286|25|39.74|-0.05826|0.04899|0.026073211409154|0.052350330238834|95.048826745403|130.2624180735|217.85252407549|0.737|0.474|0.25297|19|9|0.0026815900131406|0.083856754270696|42.240001678467|2015-06-07|-0.28361|2015-07-05|0.39979|2015-07-19
2024-04-14 00:07:45|WEEKLY|07257|101035|/equities/first-tractor|SHANGHAICOMP|13.083369444241|73|1.295543607596|0.5434|1|2|0.4475|17.37|-0.04987|32|0.038703956308232|53|34.93|-0.13812|-0.00502|-0.099270682539339|0.012304256405897|17.219087256234|100.26268995531|162.18488120789|0.733|0.333|0.29901|15|7|0.0036243288590604|0.10169431208054|21.979999542236|2015-06-21|-0.31092|2015-07-05|0.61084|2019-06-23
2024-04-14 00:07:45|WEEKLY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|21.868641139895|6|2.6679075474052|0.0251|1|1|0.02507|27.4|0.09236|23|-0.1002631215607|65|28.67|-0.32803|-0.05905|0.39275873660307|0.49289165842223|287.83355469336|263.49697415994|951.38883783862|0.444|0.333|0.3827|9|3|0.013962395437262|0.11978311787072|60.180000305176|2021-09-05|-0.21786|2024-02-04|0.61111|2019-02-24
2024-04-14 00:07:46|WEEKLY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|-7.0020330890481|3|0.65742085022399|-0.1797|-1|1|-0.17973|6.17|0.03881|13|0.038814453552574|13|27.5|-0.27409|-0.14976|-0.13649285090653|-0.11208102769817|22.022039548864|45.00456225359|91.870160850179|0.643|0.429|0.30783|14|6|0.0029200258397933|0.093763798449612|28.711999893188|2016-11-13|-0.20744|2017-04-02|0.61108|2016-09-04
2024-04-14 00:07:47|WEEKLY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|-10.423025434017|10|1.0455074548913||0|0|-0.10465|8.55|-0.00877|28|-0.0087664666625913|28|56.5|-0.01156|0.1353|-0.11234463080354|-0.11234463080354|77.72036184|77.72036184|81.483976186637|0.333|0.333|0.22425|6|1|0.0015737068965517|0.085290028735632|18.600006103516|2017-06-04|-0.20746|2018-06-24|0.6113|2017-05-28
2024-04-14 00:07:49|WEEKLY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|-5.8538035787154|26|0.41412835132031||0|0|0.15728|5.09|-0.19153|41|-0.19152733025433|41|44.38|-0.07985|0.00147|0.068526465743327|0.079487427101059|131.11307085653|118.93936517046|118.37209132119|0.625|0.375|0.26323|16|8|0.0020529659863946|0.082479414965986|22.5|2015-06-21|-0.32906|2015-07-05|0.60963|2014-09-21
2024-04-14 00:07:49|WEEKLY|07262|101127|/equities/founder-securi|SHANGHAICOMP|-8.5186578617243|14|0.71257200899939||0|0|-0.0091|7.76|0.05988|21|0.059882016290093|21|38.19|-0.02325|0.05889|0.052455635897244|0.11428662865318|120.80901046062|172.93301939991|127.84184529533|0.563|0.438|0.21079|16|5|0.0020544391025641|0.078297307692308|17.14999961853|2014-12-14|-0.17754|2018-10-14|0.43276|2014-12-07
2024-04-14 00:07:50|WEEKLY|07263|100741|/equities/founder-tech|SHANGHAICOMP|-3.0618694505855|13|0.2381054809807|0.1172|-1|1|0.11722|2.41|0.28709|87|0.2870890223585|87|62.5|0.09781|0.25915|0.18515260004218|0.32491902737272|135.24394375118|216.01358231433|65.864994222308|0.417|0.333|0.23764|12|2|0.0011156955380577|0.078378346456693|14.710000038147|2015-05-31|-0.31009|2015-07-05|0.43061|2015-07-19
2024-04-14 00:07:51|WEEKLY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|-13.820784326547|11|1.3446612209225||0|0|0.02643|13.63|-0.12436|28|-0.12436466269142|28|28.7|-0.50533|-0.27665|-0.19648520469044|-0.16465624842839|17.348032593539|44.379984333775|124.80046853144|0.7|0.4|0.3108|10|3|0.0048460942760943|0.093615824915825|57.728595733643|2018-07-15|-0.22563|2019-06-09|0.61175|2021-10-24
2024-04-14 00:07:52|WEEKLY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-101.67597199507|30|8.3345024494265|0.3769|-1|1|0.37687|81.86|0.21041|68|6.1686331815131|147|82|1.42412|1.54324|3.1895198819872|6.1686331815131|867.69814383|716.863|422.61227188254|0.5|0.25|0.24739|4|3|0.0064470588235294|0.096255630252101|283.98999023438|2021-02-21|-0.2897|2017-05-28|0.61074|2017-03-05
2024-04-14 00:07:54|WEEKLY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|2.630480997185|4|0.94785568940041||0|0|-0.23227|4.33|-0.49116|15|-0.49115754523916|15|36.56|-0.01672|0.09789|0.081485601087864|0.081485601087864|101.09254111127|101.09254111127|61.251340280397|0.444|0.444|0.44073|9|3|0.0033959036144578|0.12316879518072|28.489999771118|2022-04-24|-0.31827|2024-02-04|0.61045|2017-10-15
2024-04-14 00:07:54|WEEKLY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|-51.036223860833|16|4.7313833237252||0|0|0.25906|37.01|0.64851|68|0.64851491817348|68|28|-0.08451|0.21635|0.17885173357045|0.30829186528543|193.55058362175|221.64969230062|180.62633656419|0.667|0.417|0.3186|12|5|0.0062840170940171|0.10757267806268|91.428611755371|2019-04-14|-0.48836|2017-10-15|0.9596|2017-10-08
2024-04-14 00:07:55|WEEKLY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|-4.8362559760358|25|0.42152342851316||0|0|0.27833|3.63|-0.07966|11|-0.07965638840562|11|28.58|-0.15941|-0.07735|-0.12404579109308|-0.091624756638035|4.5386904158905|25.261671148809|54.668677521558|0.769|0.462|0.27773|26|13|0.0010886571056063|0.088511277705346|15.85000038147|2015-06-21|-0.29361|2015-07-05|0.27623|2011-02-20
2024-04-14 00:07:56|WEEKLY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|-4.1318856297585|25|0.26250684229725||0|0|0.03968|3.63|-0.23944|43|-0.23943659336774|43|41.61|-0.01726|0.1068|0.021230971897117|0.049058105426902|91.573360060373|112.43267019675|54.586467103507|0.556|0.444|0.21858|18|7|0.00084469598965071|0.073853880983182|14.60000038147|2010-09-12|-0.51109|2011-07-24|0.31626|2022-04-17
2024-04-14 00:07:57|WEEKLY|07270|100301|/equities/fujian-express|SHANGHAICOMP|3.0077605400442|131|0.13741313901347|0.2639|1|2|0.21127|3.44|-0.09653|8|-0.037968100968954|10|49.38|0.09306|0.15747|0.26224012653703|0.32305716141846|231.99236612511|178.49867502526|83.759439071367|0.385|0.231|0.13693|13|4|0.00039387305699482|0.047897590673575|7.960000038147|2015-06-21|-0.21034|2015-07-05|0.30952|2015-04-19
2024-04-14 00:07:59|WEEKLY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|-23.608783152099|10|2.2029962956664||0|0|-0.05918|17.36|-0.33421|11|-0.33420972678785|11|28.88|-0.11657|-0.03288|-0.2031672601025|-0.18424190669181|31.029674951837|52.5590277125|25.718519422743|0.625|0.375|0.24477|8|3|-0.0035725|0.092529458333333|95.209999084473|2019-08-18|-0.19931|2019-08-11|0.28889|2019-08-04
2024-04-14 00:07:59|WEEKLY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|8.7907972760526|6|0.53973419045318||0|0|0.05697|10.39|-0.33032|18|-0.33032490035432|18|35.71|-0.11376|0.04969|-0.032936009598091|0.023952853015514|52.738755824985|89.57237429114|274.86773603077|0.429|0.333|0.21839|21|5|0.0033966490066225|0.083305682119205|24.799999237061|2015-06-14|-0.30632|2015-07-05|0.6107|2013-11-10
2024-04-14 00:08:00|WEEKLY|07273|942796|/equities/furi-elec|SHANGHAICOMP|5.2397187431187|5|1.2140845096251|-0.0078|1|2|-0.07359|7.05|-0.13807|37|-0.13807410809291|37|31.61|-0.0866|0.02641|-0.1367471209317|-0.12111421818554|10.216159319246|32.241322643898|107.30593617248|0.522|0.304|0.29004|23|9|0.0027426128590971|0.096690041039672|25.770000457764|2015-06-07|-0.28744|2018-07-15|0.61133|2020-03-08
2024-04-14 00:08:01|WEEKLY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|-7.0350564573321|10|0.58879624370576||0|0|-0.06835|5.94|-0.10277|13|-0.10277477651731|13|34.91|-0.11016|0.00168|-0.053108481714461|0.025202388091024|28.390835100418|90.104748008272|271.48081149927|0.591|0.455|0.26943|22|8|0.0035675804375804|0.092048712998713|26.579999923706|2015-06-21|-0.34578|2015-07-05|0.52593|2015-07-26
2024-04-14 00:08:02|WEEKLY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|-6.2560166131391|25|0.40577473990821||0|0|0.06164|5.48|-0.07302|89|-0.073015876860365|89|28.25|-0.34221|-0.26076|-0.16845773228808|-0.19469841981114|24.940147174701|38.494774395808|64.394828104412|0.583|0.333|0.24065|12|5|0.00094192837465565|0.070976033057851|30|2017-03-19|-0.1859|2024-02-04|0.61123|2017-03-12
2024-04-14 00:08:04|WEEKLY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|-52.738884819855|12|3.4646285021668||0|0|0.1772|41.14|-0.13806|6|-0.1380558411544|6|34.6|-0.21403|-0.12427|-0.028498741567167|0.21623309665577|70.607521454394|135.36940088|546.85056258969|0.4|0.2|0.22867|10|2|0.0071718487394958|0.08652731092437|74.199996948242|2022-04-10|-0.24151|2017-10-15|0.61043|2017-04-23
2024-04-14 00:08:05|WEEKLY|07277|100583|/equities/fj-longking|SHANGHAICOMP|-14.058097287627|31|0.97968694075198|0.1081|-1|1|0.10806|13.62|0.43514|64|0.43514392339152|64|36.6|-0.00491|0.1214|0.088657989657276|0.21290656434529|101.90278262878|204.73496302556|133.85749022355|0.5|0.35|0.21595|20|7|0.0024591732283465|0.079243517060367|29.870000839233|2015-06-07|-0.58317|2010-04-11|0.35096|2015-07-19
2024-04-14 00:08:06|WEEKLY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|-10.173857196193|10|0.65234619183102||0|0|-0.12766|9.01|-0.25812|11|-0.25812447246848|11|32.07|-0.1381|-0.00384|-0.001401003691956|-0.0052895116623428|72.000174324675|81.108080476954|80.518324993299|0.714|0.5|0.27468|14|7|0.0017248471615721|0.084718951965065|45.319999694824|2015-06-28|-0.28615|2017-10-15|0.44196|2019-06-23
2024-04-14 00:08:06|WEEKLY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|-11.684946037698|12|1.1110313536283||0|0|-0.02987|10|0.19141|45|0.1914111033907|45|53.86|0.12832|0.2461|0.16772879003092|0.27389405059971|228.33257614031|358.77519227111|178.89087168219|0.714|0.5|0.30044|14|7|0.0029077516339869|0.092646993464052|25.85000038147|2015-06-14|-0.34337|2017-05-07|0.23025|2015-06-14
2024-04-14 00:08:07|WEEKLY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|-9.5110921447412|10|1.0553393584314||0|0|-0.04762|7.26|-0.40668|21|-0.40667811239117|21|33.85|-0.08679|0.01409|-0.14900639398696|-0.0464363516108|8.6684508654162|42.837181999765|106.14035185562|0.5|0.25|0.35605|20|8|0.0035035422740525|0.10769129737609|46.5|2021-07-11|-0.44825|2016-04-03|0.61072|2021-05-23
2024-04-14 00:08:09|WEEKLY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|-2.4316677938114|32|0.12957971453811|0.1712|-1|1|0.17121|2.13|-0.13333|29|-0.14150990290565|23|36.3|-0.03769|0.09139|-0.10726847701522|-0.1552794502997|34.06905754137|35.766366129645|66.771162264394|0.45|0.3|0.22383|20|8|0.00088676354029062|0.075294610303831|10.385000228882|2015-06-21|-0.30675|2015-07-05|0.24415|2015-07-19
2024-04-14 00:08:10|WEEKLY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|9.8310284588277|8|2.1296380046394|-0.0036|1|1|-0.00362|13.77|0.41486|29|0.41485821457514|29|26|-0.28831|-0.08503|-0.075179012671857|-0.052280358298672|53.719549178973|66.2934226537|84.341184635969|0.462|0.385|0.29519|13|3|0.0043283188405797|0.10026255072464|52.610000610352|2017-10-08|-0.47554|2017-10-15|0.95739|2017-10-08
2024-04-14 00:08:11|WEEKLY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|-18.376494771253|3|1.2521649618979|0.0515|-1|1|0.0515|14.18|-0.14147|18|-0.14147349600473|18|36.6|-0.11616|-0.02964|-0.015324648775619|-0.13536118606262|79.256280133133|53.21005750403|166.96376696862|0.6|0.4|0.30027|10|4|0.0034636413043478|0.091038152173913|24.950010299683|2017-03-26|-0.22574|2023-02-05|0.46426|2017-01-29
2024-04-14 00:08:12|WEEKLY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|-24.859151915958|48|1.8620878646522||0|0|0.43489|20.57|-0.32518|36|-0.32517607614741|36|30.07|-0.18368|-0.0985|0.020245528954569|0.071781544179144|54.812792272773|74.95291125077|234.81734197911|0.786|0.5|0.32195|14|10|0.0043121581196581|0.1001744017094|89.800003051758|2021-08-01|-0.22261|2016-01-10|0.61073|2015-02-08
2024-04-14 00:08:12|WEEKLY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|-10.764069205055|26|0.65141802454306||0|0|0.0798|9.11|-0.2867|8|-0.28669521959477|8|41.89|-0.10801|0.03396|-0.15192761322743|-0.14741538944378|32.472910116292|48.288736649941|156.26071656766|0.333|0.222|0.2847|18|4|0.0023570860077022|0.085821283697047|21.85000038147|2015-06-21|-0.30236|2015-07-05|0.40983|2015-06-07
2024-04-14 00:08:14|WEEKLY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|39.166656623677|36|1.8509282777452|0.209|1|2|0.19652|44.75|-0.13368|7|-0.1109299008941|9|38.11|-0.00626|0.0575|0.030358634383022|0.1130762387068|96.498472991404|150.21746233945|500.55930761108|0.474|0.316|0.20749|19|7|0.0030574703557312|0.067299841897233|65.809997558594|2021-01-31|-0.15431|2021-02-28|0.18665|2021-01-24
2024-04-14 00:08:15|WEEKLY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|-63.507323859153|33|5.0090651094584|0.2565|-1|1|0.25651|51.94|0.04551|37|0.70509297826355|28|30.17|-0.53749|-0.16266|0.16986717392087|0.70509297826355|135.30606822381|170.509|372.59684497982|0.5|0.167|0.38701|6|3|0.011357136150235|0.11671183098592|185.97999572754|2021-08-01|-0.19148|2020-03-29|0.61114|2020-02-23
2024-04-14 00:08:16|WEEKLY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|-247.00382541393|37|23.357941702917||0|0|0.58929|168.99|0.23399|34|0.23398509009843|34|41.88|0.0304|0.19014|-0.044622594961726|-0.044622594961726|81.56032842195|81.56032842195|179.60464668985|0.375|0.375|0.36662|8|2|0.0044873854447439|0.097722803234501|671.59997558594|2020-08-09|-0.22116|2020-10-25|0.61059|2017-01-15
2024-04-14 00:08:16|WEEKLY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|-50.305404831914|13|3.9621977389636||0|0|0.04052|43.81|0.14776|25|0.14775688412669|25|45|-0.10438|-0.02895|0.14775688412669|0.14775688412669|114.776|114.776|45.943055797359|0.25|0.25|0.29328|4|0|-0.0017271875|0.085521197916667|204.41436767578|2020-07-19|-0.14586|2021-01-31|0.61056|2020-07-12
2024-04-14 00:08:17|WEEKLY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|-19.205662720547|51|0.96855417660411|0.1336|-1|1|0.13359|16.02|-0.04147|18|-0.041472322780722|18|26.75|-0.15056|-0.11026|-0.13219669462242|-0.06641004912637|35.158717122253|74.336547969018|90.508473261236|0.583|0.333|0.23052|12|8|0.0013244204851752|0.077807142857143|35.759998321533|2017-03-26|-0.17546|2021-10-24|0.46441|2017-01-08
2024-04-14 00:08:19|WEEKLY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|-5.8373475349485|26|0.66711701916971||0|0|-0.05639|5.62|0.1509|21|0.15090252193838|21|38.38|-0.14262|-0.06073|-0.082836001581221|-0.058351018070828|57.009925073937|80.597694789711|123.51647582352|0.625|0.375|0.2312|8|3|0.0037185542168675|0.088638855421687|13.449999809265|2017-10-29|-0.29948|2022-05-01|0.61319|2017-10-15
2024-04-14 00:08:20|WEEKLY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|4.5923206960957|6|0.461303753978|0.0523|1|1|0.05225|5.84|-0.33506|9|-0.33506228017387|9|36|-0.07978|0.02502|-0.097788980629789|-0.12735058289208|27.93968792567|33.997033867252|54.861436368738|0.476|0.333|0.2918|21|8|0.0011428252299606|0.086465847568988|25.430000305176|2015-06-21|-0.33115|2015-07-05|0.61244|2020-08-09
2024-04-14 00:08:20|WEEKLY|07293|100839|/equities/qilianshan|SHANGHAICOMP|-10.346365133187|18|0.59496762329545||0|0|0.03536|9.82|-0.01486|35|-0.0043982294726473|4|31.42|-0.09449|-0.02046|-0.036488695759418|0.051024783090973|30.849756201065|100.97619059002|133.46017884699|0.583|0.292|0.25924|24|12|0.001979195849546|0.085548456549935|22.459999084473|2020-08-16|-0.25301|2015-07-05|0.22173|2015-10-18
2024-04-14 00:08:21|WEEKLY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|-2.8921426433419|25|0.15294835045039||0|0|0.08784|2.7|-0.09202|107|-0.092024525519602|107|37.2|-0.06161|0.01067|-0.083052674607383|-0.056007873287003|31.593320395401|64.55164836031|57.2033933835|0.6|0.35|0.21087|20|9|0.00061549479166667|0.0773843359375|14.569999694824|2015-06-14|-0.31267|2015-07-05|0.25987|2021-11-07
2024-04-14 00:08:22|WEEKLY|07295|100889|/equities/gd-power|SHANGHAICOMP|4.3163303895314|18|0.27788982247249|0.3193|1|2|0.2934|5.29|-0.14888|15|0.11598742285963|64|32.35|-0.04363|0.01514|0.0049988599403782|0.039893920004292|87.253437918841|123.54688355758|179.62648834522|0.565|0.391|0.17273|23|8|0.001517752956636|0.055738449408673|7.6900000572205|2015-06-21|-0.22105|2015-07-05|0.21721|2014-11-02
2024-04-14 00:08:24|WEEKLY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|-4.4116158673009|77|0.29552619128516||0|0|0.13544|3.83|-0.22822|27|-0.22822299564732|27|30.95|-0.03255|0.04607|0.019983597193262|0.033598157651318|57.566805469262|67.03343198472|47.283947448545|0.455|0.318|0.24641|22|7|0.00094569352708058|0.08743927344782|31.860000610352|2011-02-13|-0.3131|2015-07-05|0.32172|2014-11-02
2024-04-14 00:08:25|WEEKLY|07297|100580|/equities/gemdale|SHANGHAICOMP|-4.6690343419887|26|0.39967810445951||0|0|0.47528|3.29|-0.25887|10|-0.25886525382335|10|30.88|-0.15553|-0.05777|-0.026899823990541|-0.018390419601262|65.102300434293|78.857294251577|67.528731835388|0.417|0.292|0.26161|24|6|0.0012357571801567|0.086667310704961|17.770000457764|2020-07-12|-0.20101|2018-02-11|0.31871|2014-04-27
2024-04-14 00:08:26|WEEKLY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|2.2234029327484|3|0.18697911636077|-0.0369|1|1|-0.0369|2.61|-0.16309|9|-0.086105155851495|39|35.32|-0.06298|0.11768|0.0049134557172848|0.060853071394814|55.186160354658|96.836493366428|67.862712555032|0.632|0.474|0.27214|19|8|0.0019013372956909|0.093876671619614|16.768999099731|2015-06-14|-0.30457|2018-10-21|0.56839|2011-08-14
2024-04-14 00:08:27|WEEKLY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|-10.414937518803|32|0.70160555357141||0|0|0.22609|8.9|0.1513|43|0.15129790386507|43|26|-0.50535|0.13825|-0.12073173082447|-0.036155983176954|54.259291771721|86.739923540815|72.900179845929|0.333|0.25|0.34027|12|1|0.0067772594752187|0.084742303206997|53.849998474121|2017-10-08|-0.71683|2017-10-15|2.84231|2017-10-08
2024-04-14 00:08:28|WEEKLY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|-86.226201357173|47|8.1730830097518|0.2653|-1|1|0.26532|73.85|0.15422|66|-0.082341737385038|15|21.71|-0.32453|0.0081|0.018701143736677|0.16286973314353|45.325794027487|148.87818150609|785.80549406937|0.643|0.429|0.37352|14|6|0.013340657142857|0.11596385714286|235.13000488281|2021-08-01|-0.63364|2017-10-15|1.74884|2017-10-08
2024-04-14 00:08:29|WEEKLY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|12.142274620109|2|0.84757526650244|-0.0081|1|1|-0.0081|14.7|-0.31266|3|0.006072373221756|18|27.52|-0.05784|0.03085|0.056610133144577|0.21914026942773|76.723334897726|308.95975987244|444.1087632443|0.63|0.333|0.22594|27|13|0.0035594086021505|0.072116559139785|40.25|2016-12-04|-0.2256|2018-10-14|0.27677|2017-09-17
2024-04-14 00:08:30|WEEKLY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|10.896210339659|4|1.04496086673|-0.0836|1|1|-0.08363|13.04|-0.1537|46|-0.15370152589728|46|39.68|-0.02487|0.09965|0.14261189776674|0.20748852739325|178.74660296983|176.07781666144|291.72260791748|0.526|0.316|0.29128|19|7|0.0039657727873184|0.090121215323646|31.409999847412|2015-05-24|-0.44912|2011-07-24|0.6106|2009-06-07
2024-04-14 00:08:31|WEEKLY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|12.191449121972|5|1.6337678118243|-0.1827|1|1|-0.18268|14.63|0.20936|17|-0.18707364166816|13|30.12|0.02308|0.12467|0.17151341151182|0.29301373629913|160.25265752271|316.07628021486|458.62068501618|0.64|0.44|0.29351|25|12|0.0041942007926024|0.094723817701453|32.869998931885|2022-03-20|-0.21578|2022-03-27|0.58127|2020-12-20
2024-04-14 00:08:32|WEEKLY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|93.278893793073|2|4.2853681761535|-0.0035|1|1|-0.00352|104.88|-0.35033|20|-0.35032852013103|20|42.4|-0.30463|-0.14902|-0.21447335406143|-0.21447335406143|59.85929446|59.85929446|111.37304799057|0.4|0.4|0.19658|5|2|0.0026500938967136|0.073606384976526|259.89999389648|2021-01-17|-0.36033|2023-06-11|0.6107|2020-02-16
2024-04-14 00:08:33|WEEKLY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|-7.6625359671493|10|0.91319478716206||0|0|-0.13554|6.87|-0.26844|46|-0.26844016253285|46|58|-0.63581|-0.51809|-0.26844016253285|-0.26844016253285|73.156|73.156|107.68024705845|0.25|0.25|0.37127|4|1|0.0032135269709544|0.093515933609959|25.200000762939|2019-09-22|-0.20456|2019-09-29|0.61052|2019-08-04
2024-04-14 00:08:34|WEEKLY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|-17.758501354924|31|0.85239606439685|0.0277|-1|1|0.02765|17.23|-0.11797|18|-0.11796917975275|18|26.29|-0.08527|-0.03989|-0.042320817810297|0.02195998840349|27.771333439301|97.8288096938|388.15046268994|0.679|0.429|0.19642|28|13|0.0028414621409922|0.068592676240209|31.10000038147|2020-09-06|-0.20826|2015-07-05|0.21992|2015-07-19
2024-04-14 00:08:35|WEEKLY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|-25.799587636935|55|1.6877429503519|0.04|-1|1|0.04002|25.43|-0.23284|41|-0.23284098732721|41|36.31|0.20731|0.27119|0.27860779715023|0.48686322768756|439.76811567097|700.28739863569|612.32846262093|0.813|0.5|0.29928|16|12|0.0046358897637795|0.089080881889764|69.800003051758|2021-10-31|-0.23018|2021-02-28|0.24192|2022-05-15
2024-04-14 00:08:36|WEEKLY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|-5.0009052003282|99|0.37301304711749||0|0|0.33333|4.04|-0.24907|25|-0.24907061066357|25|23.17|-0.75423|-0.14295|-0.34111143382626|-0.27828927183849|6.7951644222248|26.701608845448|87.254284654419|0.5|0.333|0.39562|12|4|0.0069624734042553|0.099115186170213|28.190000534058|2017-10-08|-0.6783|2017-10-15|2.18339|2017-10-08
2024-04-14 00:08:37|WEEKLY|07309|100342|/equities/greattown|SHANGHAICOMP|2.9745580924376|3|0.28181402640793|0.2|1|1|0.2|3.84|-0.06947|9|-0.06946501005775|9|42|0.06149|0.1893|0.18486525527707|0.2733701937648|189.17264028166|198.70861768902|57.571212447466|0.6|0.4|0.26681|15|5|0.00079541139240506|0.079138275316456|28.180000305176|2015-06-14|-0.24383|2015-09-06|0.24257|2019-03-03
2024-04-14 00:08:37|WEEKLY|07310|101197|/equities/greattown-b|SHANGHAICOMP|-0.25017337795981|28|0.012476734906793|-0.0349|-1|1|-0.03493|0.237|-0.10069|8|-0.10068873766171|8|33.61|0.02898|0.09508|0.093679958437511|0.13141633291727|94.997046427051|98.043431463132|70.74626792643|0.611|0.444|0.21453|18|9|0.00046039556962025|0.058059556962025|1.7380000352859|2015-06-07|-0.2149|2015-08-09|0.2471|2015-04-19
2024-04-14 00:08:39|WEEKLY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|-7.8534265060064|10|0.60967512991885||0|0|-0.04309|5.81|-0.27032|12|-0.27032489285156|12|33.95|0.11043|0.19738|0.27237538054719|0.35356401075068|319.09691334097|329.36855699532|81.715890769016|0.545|0.409|0.26981|22|8|0.0028985582010582|0.097228267195767|18.10000038147|2020-07-12|-0.65489|2011-09-11|0.61173|2022-12-18
2024-04-14 00:08:40|WEEKLY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|-2.3159593941147|27|0.16198647026799||0|0|0.35401|1.77|-0.1697|42|-0.16969695480949|42|37.22|0.10772|0.21714|0.30876950206868|0.38490064102032|721.86190029897|327.25467068236|32.030401259416|0.667|0.389|0.25787|18|7|0.00040451149425287|0.081144425287356|42.979999542236|2015-05-31|-0.31182|2015-07-05|0.44802|2014-03-23
2024-04-14 00:08:41|WEEKLY|07313|100437|/equities/grinm-material|SHANGHAICOMP|-12.116635913346|48|0.77296524981938|0.1639|-1|1|0.16387|10.97|-0.11312|29|0.42671756071109|98|49.64|0.07483|0.14815|0.07729907579598|0.18319962397337|154.19646432624|184.81119081736|203.52505637781|0.643|0.286|0.25354|14|6|0.0031438005390836|0.094714420485175|26.299999237061|2015-06-14|-0.31771|2015-07-05|0.41394|2013-06-23
2024-04-14 00:08:42|WEEKLY|07314|101007|/equities/guangan|SHANGHAICOMP|-3.5161153685575|10|0.24728212050105||0|0|-0.12881|3.33|-0.0988|32|-0.098802374906086|32|41.33|-0.08444|0.04234|0.049805143703809|0.057578030396863|130.96033771405|120.68030334986|166.4999961853|0.5|0.333|0.22306|18|6|0.0022369455511288|0.07755390438247|13.130000114441|2015-06-21|-0.26454|2015-07-05|0.30496|2015-08-16
2024-04-14 00:08:43|WEEKLY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|-13.246910520518|10|1.087818871157||0|0|-0.04207|10.65|-0.21776|38|-0.21776059740222|38|30.8|-0.36608|-0.23006|-0.32355490986339|-0.20674773358729|17.530252991049|62.91321648|124.76981623845|0.4|0.2|0.27248|10|3|0.0035932807570978|0.095920347003155|21.321437835693|2018-06-03|-0.23721|2018-02-11|0.61172|2017-09-24
2024-04-14 00:08:45|WEEKLY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|-6.114848641827|10|0.72225238192333||0|0|-0.20339|5.68|-0.36814|11|-0.36813923390076|11|28.08|-0.30048|-0.18462|-0.14448430365013|-0.15719381648391|30.281188972157|38.50713087783|138.5165116996|0.583|0.417|0.29103|12|5|0.0044533815028902|0.099406098265896|11.698231697083|2017-07-16|-0.23517|2024-02-11|0.61176|2021-12-12
2024-04-14 00:08:46|WEEKLY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|-7.606606554571|12|0.49443559254613|0.0508|-1|1|0.05085|6.72|-0.06211|18|-0.19499999284744|10|24.4|-0.132|-0.0709|-0.14001506328058|-0.13731193186978|15.607875996166|29.600512440479|45.776564376653|0.6|0.4|0.21444|20|10|-0.00027897795591182|0.075670521042084|24.040000915527|2015-05-31|-0.22421|2015-06-21|0.26325|2019-09-08
2024-04-14 00:08:47|WEEKLY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|8.5342480868637|1|1.9497257074553||0|0|0|15.68|-0.10603|84|-0.0073426324893491|7|37|-0.26827|-0.1755|-0.04932348109772|-0.122468322348|74.826919669495|75.68139106|73.168455818401|0.556|0.222|0.31104|9|4|0.0018961861861862|0.085180810810811|55.580001831055|2017-10-15|-0.32538|2018-02-11|0.61055|2017-10-15
2024-04-14 00:08:47|WEEKLY|07319|100614|/equities/guanhao|SHANGHAICOMP|-3.2889301992087|50|0.19765662658681|0.24|-1|1|0.24|2.85|-0.0458|40|-0.045801542926111|40|48.79|0.17024|0.3554|0.26080205120398|0.41480195502315|265.53584582708|413.03458102559|288.16985238117|0.714|0.5|0.27755|14|10|0.0036454098360656|0.09028924863388|24.75|2015-05-24|-0.32532|2015-07-05|0.38619|2015-08-23
2024-04-14 00:08:48|WEEKLY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|7.294920093419|9|0.57002667367396|0.1383|1|1|0.13832|8.97|0.05967|57|-0.038990841992685|26|34.19|-0.00069|0.0755|0.082028143909781|0.070655020186539|185.77043161412|128.92687492395|249.86073764585|0.619|0.381|0.29803|21|13|0.0038702892561983|0.093148732782369|13.39999961853|2022-08-21|-0.62102|2010-03-14|0.47853|2021-09-05
2024-04-14 00:08:50|WEEKLY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|-16.243628338327|41|1.3153589439739|-0.1059|-1|1|-0.1059|14.62|-0.15295|17|-0.15294640127533|17|20.29|-0.31891|-0.24919|-0.22001960559343|-0.20215504685045|9.953196213855|25.360298216455|128.69718598068|0.643|0.429|0.27915|14|8|0.0031022530864198|0.090165154320988|29.85000038147|2018-06-03|-0.18862|2017-12-24|0.61092|2017-12-10
2024-04-14 00:08:51|WEEKLY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|-20.330996828062|114|1.7456190482093|0.8661|-1|1|0.86612|15.36|-0.48077|7|0.073015848795573|68|31.75|-0.08851|-0.0325|-0.20387669641283|0.073015848795573|55.71441746|107.302|26.634298845788|0.5|0.25|0.40647|4|3|-0.00239625|0.113676125|183|2021-10-31|-0.32036|2023-05-28|0.23686|2019-08-04
2024-04-14 00:08:52|WEEKLY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|-5.2711457477543|168|0.34125683275643||0|0|0.40519|4.58|-0.14444|24|-0.14444446563721|24|31.67|-0.342|-0.19079|0.032617788475659|0.032617788475659|103.49538208|103.49538208|95.093207611056|0.333|0.333|0.2544|6|2|0.0029554341736695|0.070151400560224|18.049999237061|2017-10-08|-0.41517|2017-10-15|0.96435|2017-10-08
2024-04-14 00:08:52|WEEKLY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|23.591007483626|8|2.1883538926767|-0.0704|1|2|-0.09334|27.49|0.05519|36|0.055188338638727|36|46.6|-0.28228|-0.19942|0.29812829894791|0.055188338638727|162.61216533|105.519|84.48063613299|0.4|0.2|0.26501|5|1|0.00120825|0.09012725|92.889999389648|2020-05-24|-0.15227|2019-08-11|0.4874|2019-08-04
2024-04-14 00:08:53|WEEKLY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|-2.4867109357261|25|0.14037080671018|0.0698|-1|1|0.06977|2.4|-0.16505|67|-0.16504854518754|67|36.55|-0.09534|0.03673|-0.04134317125331|-0.091914451095516|46.079950979201|43.055802549673|73.619635042587|0.55|0.35|0.25366|20|9|0.0014821721854305|0.077459668874172|10.840000152588|2015-08-23|-0.30851|2015-07-05|0.60971|2015-08-16
2024-04-14 00:08:55|WEEKLY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|-4.6119809812158|25|0.24078036717006|0.009|-1|1|0.00905|4.38|0.04624|34|0.046244675944317|34|34.09|-0.10221|-0.00151|-0.055008910021716|-0.098607233370232|40.715223890996|44.346284044617|102.09790567338|0.455|0.318|0.23968|22|6|0.0016941472868217|0.080321937984496|18.889999389648|2015-06-14|-0.26662|2015-07-05|0.24129|2021-10-24
2024-04-14 00:08:56|WEEKLY|07327|100732|/equities/rongtai|SHANGHAICOMP|3.2544275130648|4|0.53167171460931||0|0|-0.02053|4.77|0.04212|26|0.042118016876067|26|32.52|-0.1677|-0.00516|-0.070658936982114|-0.037058499495202|36.342288710245|67.009509313935|124.2187522798|0.435|0.304|0.28801|23|6|0.0027467776298269|0.089336284953396|17.639999389648|2016-01-03|-0.29167|2023-12-24|0.40284|2020-08-23
2024-04-14 00:08:57|WEEKLY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|-6.5798265177779|12|0.75943804269923|0.1575|-1|1|0.1575|5.67|-0.01752|56|-0.017518231712372|56|46.88|-0.3978|-0.2093|-0.1580652711304|-0.1580652711304|48.604572052348|48.604572052348|84.249629423843|0.5|0.5|0.32811|8|3|0.0022589378238342|0.094306683937824|27.770000457764|2015-08-09|-0.27642|2015-08-23|0.55275|2015-07-12
2024-04-14 00:08:58|WEEKLY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|-21.057703913166|32|1.835119377853||0|0|0.12545|16.87|0.04554|86|0.045537083956898|86|40.4|-0.38845|-0.25744|-0.24471480460661|-0.20933924037779|2.76024882005|35.237895606937|127.87084851137|0.6|0.4|0.37837|10|3|0.0033455402298851|0.10071305747126|52.207000732422|2016-01-03|-0.35577|2015-08-23|0.51975|2015-03-29
2024-04-14 00:08:58|WEEKLY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|30.430485538186|89|4.4354616038356|3.5514|1|1|3.55142|41.6|-0.21421|20|-0.21420646572118|20|52.33|-0.04464|0.06601|-0.21420646572118|-0.21420646572118|78.579|78.579|290.30006068111|0.333|0.333|0.17736|3|2|0.0068484081632653|0.088299673469388|46.479999542236|2024-03-31|-0.18037|2020-06-28|0.61061|2019-06-30
2024-04-14 00:09:00|WEEKLY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|24.541203418837|26|4.8927628377773|-0.1369|1|1|-0.1369|31.46|1.11795|59|1.1179519801253|59|28|-0.44766|-0.02054|0.075899499676119|0.15478157250423|86.457000774444|113.70385572083|324.53061989026|0.385|0.308|0.35538|13|4|0.008930205655527|0.11602696658098|74.949043273926|2017-04-02|-0.52654|2017-10-15|0.96034|2017-10-08
2024-04-14 00:09:01|WEEKLY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|-11.11372537045|10|1.1280927742731||0|0|-0.23199|10.09|-0.36603|7|-0.10835508358221|29|40.5|-0.11046|-0.05252|-0.16950643986945|-0.14967028519979|45.15265277587|72.13456764|84.083301193197|0.5|0.25|0.24001|8|4|0.0013864564564565|0.084786906906907|25.571439743042|2017-09-24|-0.23243|2024-02-04|0.61071|2017-09-17
2024-04-14 00:09:02|WEEKLY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|-35.469581480647|16|3.114860493549||0|0|0.2754|25.39|-0.00626|21|0.10376804653254|37|24|-0.22799|-0.1391|-0.077212073500612|-0.051254034321711|46.659674648107|65.029090092604|105.04757678735|0.583|0.417|0.4049|12|5|0.0038365346534653|0.12158729372937|99|2022-08-07|-0.20632|2020-03-01|0.38341|2018-07-15
2024-04-14 00:09:03|WEEKLY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|6.2843068089893|6|0.61706206205272||0|0|-0.09419|7.79|0.05077|60|1.1005847260204|34|36.33|0.01866|0.11696|0.030897278461346|0.11758563089378|82.083577685542|138.16916761834|352.48867997237|0.429|0.286|0.23643|21|6|0.0033351432291667|0.081947734375|15.199999809265|2022-09-11|-0.18929|2021-10-17|0.28598|2021-09-05
2024-04-14 00:09:04|WEEKLY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|-8.0331700546465|10|0.61814829186216|-0.1718|-1|1|-0.17185|7.16|0.26334|39|0.26333701302296|39|26.62|-0.16848|-0.02383|-0.11448212039081|0.03231738560084|7.790411965708|108.91199872801|159.46548357237|0.538|0.308|0.24552|26|9|0.0034541369472183|0.087835563480742|13.430000305176|2015-06-07|-0.32181|2015-07-05|0.45197|2015-07-19
2024-04-14 00:09:06|WEEKLY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|2.6291461120567|2|0.20028463567226|0.0524|1|2|0.01893|3.23|0.33956|38|0.33956426066315|38|28.81|-0.0113|0.04216|0.062952006312313|0.05927566178401|182.9961686544|122.09821644959|83.033417274241|0.667|0.407|0.17777|27|11|0.00069297817715019|0.06141729139923|9.3800001144409|2015-06-14|-0.21039|2015-07-05|0.22562|2015-04-19
2024-04-14 00:09:07|WEEKLY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|-2.6574509106221|10|0.17855066264312||0|0|-0.01802|2.26|-0.17472|21|-0.17472119651026|21|43.71|-0.03767|0.05251|-0.10032510666943|-0.051472999739278|33.263613569541|79.807594278107|34.55657497929|0.571|0.286|0.2639|14|7|0.00015834138486312|0.080841867954911|8.704999923706|2015-06-21|-0.47793|2012-02-26|0.38654|2012-12-09
2024-04-14 00:09:08|WEEKLY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|-4.0339623747186|32|0.28521336670849||0|0|0.11917|3.4|0.13543|13|0.13543435258981|13|32.91|-0.06445|0.03926|0.064812391179417|0.13822754841914|71.66904687987|118.64177198222|28.036613639061|0.591|0.364|0.25972|22|8|0.0011109933774834|0.086496344370861|18.94700050354|2009-11-22|-0.75182|2010-07-11|0.35758|2023-05-28
2024-04-14 00:09:09|WEEKLY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|5.3532081993556|89|0.28161225741695|-0.0887|1|1|-0.08872|6.06|0.14894|63|0.14893623712971|63|29.3|-0.03362|0.02236|0.02507134442833|0.097404577008699|67.143871128276|117.81502935796|126.24999379118|0.652|0.391|0.19944|23|13|0.0012960892388451|0.062267047244095|10.64999961853|2015-06-14|-0.27963|2015-07-05|0.22867|2022-10-16
2024-04-14 00:09:10|WEEKLY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|17.24642409752|6|1.3490990144168|-0.045|1|1|-0.04499|20.38|-0.07073|4|-0.070726419935287|4|31.47|-0.22869|0.01141|-0.14103505818003|-0.1677738295693|37.434142621528|37.710940927939|89.307622407151|0.4|0.333|0.24946|15|6|0.0025363102725367|0.074446457023061|71.430000305176|2015-05-31|-0.45846|2017-10-15|0.96|2017-10-08
2024-04-14 00:09:11|WEEKLY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|-5.262598084813|77|0.29218710081081||0|0|0.13204|4.47|-0.18919|14|-0.12349910799552|21|37.4|-0.08992|-0.04241|-0.15231559963871|-0.12349910799552|51.550237611495|87.65|48.272134770038|0.4|0.1|0.13472|10|4|-0.00010675555555556|0.059423022222222|26.489999771118|2015-08-16|-0.27185|2015-07-05|0.61123|2015-06-21
2024-04-14 00:09:12|WEEKLY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|-3.5093180202737|14|0.31431200270995|0.2388|-1|1|0.23876|2.71|0.09375|60|-0.16784870802495|16|62.67|0.04508|0.09757|-0.082762775335051|-0.15435303855006|69.117298791286|71.4933351|26.778656806252|0.667|0.333|0.18455|6|4|-0.0018733161953728|0.073044730077121|19.709999084473|2016-09-04|-0.15569|2024-02-04|0.60968|2016-08-28
2024-04-14 00:09:13|WEEKLY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|3.671464386767|17|0.21715509042816|0.0235|1|1|0.02347|4.36|-0.10837|13|-0.10837439985756|13|44.76|-0.09307|-0.00489|-0.0037862680840469|0.029452120465074|90.130162938784|106.17858807163|140.05783010137|0.412|0.176|0.20596|17|7|0.0016970141570142|0.073515804375804|8.3599996566772|2015-06-21|-0.26123|2015-07-05|0.22566|2015-06-07
2024-04-14 00:09:14|WEEKLY|07344|100472|/equities/zhongheng|SHANGHAICOMP|-2.674389649551|12|0.13585791638028||0|0|0.03017|2.25|-0.14576|21|-0.14576273213786|21|29.35|-0.00764|0.08971|0.0005261092341237|-0.02152576040842|87.696265665825|72.854118084654|163.87472380215|0.462|0.346|0.19887|26|9|0.0027374160206718|0.074375917312662|10.670000076294|2015-06-21|-0.63975|2010-07-11|0.39161|2021-07-04
2024-04-14 00:09:15|WEEKLY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|-28.575230936814|37|2.0314759462501||0|0|0.23514|23.94|-0.23932|38|0.93440511606094|52|36|0.11025|0.20478|0.23673170519559|0.45247723691222|454.92051848919|772.94438018371|772.2581055013|0.6|0.35|0.29906|20|9|0.005390753968254|0.097269841269841|54.040000915527|2021-07-25|-0.30021|2014-03-23|0.45403|2021-07-04
2024-04-14 00:09:17|WEEKLY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|-9.6289796685741|77|0.53372413314366||0|0|0.27535|8.79|-0.16735|17|-0.1673479744737|17|38.5|0.00253|0.20379|0.081020433448077|0.20270019694987|48.10992141566|119.55524371655|103.16900809369|0.643|0.5|0.23348|14|4|0.0015406341463415|0.077054178861789|26.809999465942|2017-10-08|-0.3007|2013-04-07|0.39843|2017-10-08
2024-04-14 00:09:18|WEEKLY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|-10.829211760211|32|0.50781263058606||0|0|0.14831|10.05|0.08917|31|-0.2146596721395|11|37.4|0.05644|0.11569|-0.01689820735218|-0.063268475250348|66.77958601284|52.659558324753|133.28912787242|0.55|0.35|0.19626|20|9|0.001386919127086|0.064132567394095|23.690000534058|2019-10-13|-0.28399|2012-05-06|0.23333|2014-12-14
2024-04-14 00:09:19|WEEKLY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|-10.042648262023|10|0.77682393496754||0|0|-0.10349|8.21|-0.25|26|-0.18936872778258|47|38.7|-0.24313|-0.17148|-0.26555054380691|-0.27332585642391|39.07560852|52.10081136|50.399015203991|0.3|0.2|0.27674|10|3|0.00036734848484848|0.087984974747475|46.799999237061|2016-09-04|-0.17556|2019-01-20|0.6108|2016-04-03
2024-04-14 00:09:19|WEEKLY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|-30.888962679251|25|1.0739820276259||0|0|0.00035|28.61|-0.02818|40|-0.068799987792969|37|29.25|-0.07369|0.00043|-0.063820997476855|0.076481250350781|25.606264650838|155.80260487628|379.44298083684|0.667|0.292|0.23238|24|14|0.0033139256198347|0.077604380165289|48.459999084473|2015-06-07|-0.19042|2015-06-21|0.39241|2009-11-22
2024-04-14 00:09:20|WEEKLY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|5.8135648004793|6|0.37047838394566||0|0|0.1194|6.75|-0.02214|10|-0.022143049472607|10|40.63|0.01548|0.10233|0.078976923934477|0.13207817440719|160.30257475564|181.04682696774|129.55854031818|0.579|0.368|0.17872|19|5|0.0014862805662806|0.06532758043758|20.25|2015-06-14|-0.26685|2015-07-05|0.33229|2015-06-07
2024-04-14 00:09:22|WEEKLY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|-41.979984621893|12|4.5442569193442||0|0|0.31069|28.51|-0.26809|12|-0.2680880274469|12|28.63|-0.22314|-0.1189|-0.18095045808036|-0.16997731022339|54.147611051793|67.93076283|28.604395256992|0.375|0.25|0.32248|8|1|-0.0023085833333333|0.11375270833333|141.94999694824|2019-08-11|-0.23254|2024-02-04|0.33238|2022-07-24
2024-04-14 00:09:23|WEEKLY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|7.9130260320947|7|0.79232464325278|0.4134|1|2|0.34946|11.16|-0.07779|48|-0.07779351872429|48|44.82|-0.02982|0.08327|0.028592564249977|0.079512751552553|112.51590766619|130.35601113782|289.87013308711|0.529|0.294|0.22124|17|7|0.0027448177083333|0.074570130208333|31.120000839233|2015-06-21|-0.26529|2015-07-05|0.25703|2009-06-28
2024-04-14 00:09:24|WEEKLY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|-10.579346657323|49|0.90896389706358||0|0|0.11275|9.05|-0.07188|37|-0.071883528508267|37|28.71|-0.18969|-0.06738|-0.047133275199284|-0.052871065533339|61.056878524403|65.035714535259|96.379125237949|0.571|0.429|0.23904|14|6|0.0017470222222222|0.080005022222222|45.830001831055|2015-06-14|-0.40934|2015-09-20|0.3896|2015-03-08
2024-04-14 00:09:25|WEEKLY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|-17.180457158512|10|1.2600716439714||0|0|-0.12128|15.44|-0.24663|9|-0.2466258627549|9|33.1|-0.06363|0.01456|-0.03661921324311|0.01862368187084|52.554254804019|72.590746897271|77.040623169157|0.6|0.4|0.27595|10|5|0.0012634117647059|0.088730647058824|38.310333251953|2020-10-18|-0.23193|2017-10-15|0.4505|2017-10-08
2024-04-14 00:09:26|WEEKLY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|-66.020561792617|37|5.4368536002653|0.3614|-1|1|0.3614|45.5|-0.09635|26|-0.0963501613747|26|49.83|-0.03193|0.36022|0.95358261995717|1.1799681865439|432.68112205452|339.50952351602|455.91184455911|0.667|0.5|0.3108|6|2|0.0075863880597015|0.10112498507463|178.88000488281|2021-01-31|-0.1777|2022-01-09|0.61132|2017-09-24
2024-04-14 00:09:27|WEEKLY|07356|100799|/equities/pearl-river|SHANGHAICOMP|-3.8035018419561|26|0.2978339584449|0.2201|-1|1|0.22006|2.8|0.08043|9|0.080434423206955|9|36.8|-0.06487|0.08571|0.064987505795663|0.12924180055672|98.12937699005|159.50549729369|113.86741872099|0.4|0.35|0.25271|20|6|0.0022354270696452|0.09082752956636|17.469999313354|2015-06-14|-0.30247|2015-07-05|0.47964|2012-12-30
2024-04-14 00:09:28|WEEKLY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|3.0176016142908|3|0.18071951714328|0.0453|1|2|0|3.55|-0.15635|22|-0.11014495918516|23|32.36|-0.15637|-0.10037|-0.051287293108349|-0.11682850658839|67.495501696953|60.796199409761|88.972429669955|0.545|0.364|0.21122|11|5|0.00085013966480447|0.056928491620112|11.619999885559|2017-05-07|-0.12737|2018-07-08|0.61017|2017-04-16
2024-04-14 00:09:29|WEEKLY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|-21.00730255052|30|1.1056907498973|0.2422|-1|1|0.24221|18.49|-0.01414|84|-0.014141429554333|84|52.67|-0.02046|0.06286|0.055627817853744|0.055627817853744|115.89545590951|115.89545590951|102.43763289354|0.5|0.5|0.18574|6|3|0.0011700869565217|0.073260463768116|33.97144317627|2020-08-16|-0.21178|2018-02-11|0.16569|2020-08-02
2024-04-14 00:09:30|WEEKLY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|-9.4812839455391|20|0.95367937914926||0|0|0.28491|7.58|0.16484|77|0.16483515792532|77|50.75|0.09024|0.15752|0.0067142188773349|0.0067142188773349|98.84715756|98.84715756|35.687382322919|0.5|0.5|0.26748|4|1|-0.0026420720720721|0.086454234234234|24.280000686646|2019-12-29|-0.17866|2024-02-04|0.30435|2023-11-05
2024-04-14 00:09:30|WEEKLY|07360|100588|/equities/donghua|SHANGHAICOMP|-0.82725745860639|8|0.14241915088197|0.7218|-1|1|0.7218|0.37|-0.24859|19|-0.24858753827831|19|34.15|-0.06247|0.06456|0.096283799629917|0.028628486038315|154.8396354984|97.039164949764|9.3198992972777|0.4|0.3|0.31313|20|6|-0.00048831884057971|0.10000363768116|13.5|2009-12-13|-0.48004|2012-02-12|0.36066|2021-04-18
2024-04-14 00:09:32|WEEKLY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|-6.4097794974573|12|0.4937917757421|0.0764|-1|1|0.07644|5.92|-0.07101|14|-0.071014527707659|14|38.92|-0.20701|-0.12189|-0.011981244837525|-0.078298749571792|71.196402967861|63.215523207526|77.284597835782|0.75|0.417|0.27885|12|9|0.0024457949790795|0.095949958158996|44.560001373291|2015-06-14|-0.29735|2015-06-21|0.61152|2014-12-14
2024-04-14 00:09:33|WEEKLY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|-9.1639575320407|45|0.82941815184456||0|0|0.27907|7.13|0.79818|97|0.79818188060414|97|81.75|0.44128|0.51757|0.44121420829567|0.44121420829567|194.9676665|194.9676665|37.945714566458|0.5|0.5|0.24437|4|1|-0.00071094339622641|0.091567115902965|21.729999542236|2017-01-08|-0.18985|2022-04-24|0.3173|2022-02-27
2024-04-14 00:09:34|WEEKLY|07363|100455|/equities/chitianhua|SHANGHAICOMP|-2.4608373353317|123|0.19638883919391|0.3548|-1|1|0.35484|2|-0.03617|25|-0.036167163168503|25|42.64|0.03212|0.15733|0.19411071165899|0.33676588574981|138.69373925839|234.09850414585|57.471264052823|0.643|0.357|0.25309|14|6|0.0011162726008345|0.080489958275382|15.699999809265|2015-06-28|-0.35236|2015-07-05|0.60916|2014-12-28
2024-04-14 00:09:35|WEEKLY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|-8.270300095375|13|0.46922911796387||0|0|0.02261|7.35|-0.10165|21|-0.10164571137365|21|26.25|-0.31304|-0.23347|-0.077530943033547|-0.095973515030393|45.116216810706|44.463492737322|242.68854727273|0.5|0.417|0.34356|12|6|0.0057045565749235|0.090635688073394|26.778581619263|2018-03-11|-0.16401|2017-12-10|0.61144|2017-11-26
2024-04-14 00:09:36|WEEKLY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|-12.75932680488|13|1.1274335864532||0|0|0.12999|11.11|-0.13644|6|-0.13643902602816|6|37.95|-0.03843|0.06653|0.035516146095586|0.015313565899993|99.273882863083|83.57910792834|91.742361450451|0.5|0.35|0.27588|20|6|0.0022014785992218|0.097430220492866|32.880001068115|2010-11-07|-0.35085|2015-07-05|0.2886|2013-01-27
2024-04-14 00:09:38|WEEKLY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|-6.8028909049781|74|0.40962787051387||0|0|0.05563|6.62|-0.25584|27|-0.2558386229186|27|38.72|-0.0156|0.07672|0.030168970202815|0.036702792529168|99.908545303102|104.98771353112|74.717834560749|0.556|0.278|0.25667|18|7|0.0014035194805195|0.086658649350649|26.732999801636|2011-03-13|-0.27817|2015-08-23|0.23212|2009-05-10
2024-04-14 00:09:39|WEEKLY|07367|100567|/equities/redstar|SHANGHAICOMP|-11.736295892654|12|1.036573445294||0|0|0.03707|11.43|-0.19704|43|-0.15625|18|38.4|-0.08697|0.03293|-0.014586162947901|-0.036938130429769|63.907830634722|61.331789051779|232.31707577097|0.5|0.35|0.279|20|6|0.0034994993581515|0.10151219512195|28.930000305176|2022-07-24|-0.28861|2015-07-05|0.37473|2010-09-05
2024-04-14 00:09:40|WEEKLY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|-18.823003473112|10|1.450479794958||0|0|-0.08569|14.95|-0.00883|62|-0.0088318790190749|62|32|-0.24235|-0.12782|-0.025168975346477|-0.08864473117126|82.38021084196|74.7332728302|116.79687176948|0.833|0.5|0.34468|6|3|0.0046411940298507|0.11066233830846|44.099998474121|2020-07-12|-0.22889|2020-12-13|0.60974|2020-05-17
2024-04-14 00:09:40|WEEKLY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|-7.9267705647342|101|0.59216956402725||0|0|0.39235|6.83|-0.06429|20|-0.064287543920643|20|24|-0.06105|0.12384|-0.11408244992252|-0.072486612338158|61.248806356076|86.02075601|33.076896928915|0.4|0.2|0.19898|10|3|0.00039826470588235|0.064936705882353|56.889999389648|2017-10-08|-0.57219|2017-10-15|1.45093|2017-10-08
2024-04-14 00:09:41|WEEKLY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|-15.605733355159|77|1.221073446928||0|0|0.34757|13.29|-0.14991|23|-0.14991375015027|23|50.21|0.11257|0.25654|-0.078690556925869|-0.1201046837082|56.055811348342|59.459510402354|269.57404512389|0.429|0.286|0.2408|14|3|0.0034622721437741|0.091384467265725|38.799999237061|2022-09-11|-0.3004|2022-09-18|0.34136|2022-09-04
2024-04-14 00:09:43|WEEKLY|07371|100735|/equities/yibai|SHANGHAICOMP|-5.3091507323316|12|0.31782960538344|0.1046|-1|1|0.10456|4.71|-0.13487|8|-0.13486837255162|8|34.36|-0.03265|0.07507|-0.032087315829385|-0.056743495612249|59.575058844278|56.251038708658|65.966388322431|0.5|0.364|0.21021|22|7|0.0010710169491525|0.078710795306389|37.669998168945|2015-06-21|-0.48923|2010-05-09|0.1899|2015-07-19
2024-04-14 00:09:44|WEEKLY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|5.8195382398878|2|0.48182054219928|0.0275|1|2|-0.00139|7.19|-0.00139|72|0.8799833778091|50|36.1|-0.06724|0.10685|0.085084502786973|0.19269932199251|83.149642334498|211.57026560264|125.32682711457|0.619|0.333|0.29294|21|8|0.003195744400527|0.095535638998682|19.319999694824|2015-06-21|-0.52136|2017-06-25|0.81898|2021-05-02
2024-04-14 00:09:45|WEEKLY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|-16.352073222026|52|0.90495340426258||0|0|0.26041|15.45|-0.38737|21|-0.026113373120154|24|26.58|-0.34441|0.07762|-0.11063229572621|-0.00081548812001742|51.013534998938|99.527556928757|107.27415562445|0.417|0.25|0.28848|12|5|0.0043865405405405|0.071171459459459|50.799999237061|2017-10-08|-0.63191|2017-10-15|1.74616|2017-10-08
2024-04-14 00:09:46|WEEKLY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|-1.5262517745474|30|0.058346704694317||0|0|0.08784|1.35|-0.06329|50|-0.063291152611195|50|44|0.05611|0.12464|0.038522031965714|0.082085363325276|84.462766688221|124.08938688598|48.387098290325|0.75|0.5|0.22626|16|11|0.0001931241473397|0.068204529331514|7.0100002288818|2015-06-21|-0.20034|2015-07-05|0.35092|2015-04-19
2024-04-14 00:09:46|WEEKLY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|-0.19758079743216|45|0.010870475918915||0|0|0.12727|0.192|0.01031|49|0.01030922212866|49|50.43|0.11485|0.18951|0.25781413432039|0.25781413432039|222.37815719393|222.37815719393|118.51851919987|0.286|0.286|0.2061|14|3|0.0013085733333333|0.065787546666667|0.9990000128746|2015-05-31|-0.21399|2020-05-17|0.33051|2015-04-19
2024-04-14 00:09:48|WEEKLY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|14.345958412072|6|1.8852911604131|-0.0917|1|1|-0.09173|18.02|-0.31304|4|1.0431061125004|6|35.18|0.08457|0.30675|0.63767381117676|0.93741700493448|395.03132510993|413.87544946058|245.83902653921|0.545|0.364|0.33325|11|4|0.0071435459183673|0.11550520408163|68.220001220703|2020-08-16|-0.28623|2017-04-23|0.61119|2016-07-24
2024-04-14 00:09:49|WEEKLY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|-4.0257835898859|32|0.20032892502741|0.1214|-1|1|0.12145|3.4|0.36887|47|0.38461538461539|50|37.5|-0.0353|0.05288|0.076515740059297|0.062082945728941|135.1487393442|118.22623420422|86.956522269362|0.444|0.278|0.29971|18|8|0.0021314730878187|0.090478130311615|20.579999923706|2015-12-27|-0.4086|2018-08-19|0.39367|2020-07-12
2024-04-14 00:09:50|WEEKLY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|5.9467644319685|2|0.44441184647375|0.0445|1|2|0.02101|7.29|0.50244|124|1.2009203103449|27|42.55|0.12415|0.15953|0.20452783588506|0.22371559035002|219.78720387934|159.13208188506|36.781029637234|0.636|0.364|0.2894|11|6|0.00010818763326226|0.093321769722815|33.630001068115|2015-05-31|-0.27071|2015-07-05|0.31753|2021-08-08
2024-04-14 00:09:51|WEEKLY|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|-9.5787733812056|16|0.44125783506109|0.1444|-1|1|0.1444|7.94|-0.04247|32|-0.042470344945708|32|34.68|-0.05901|-0.00862|0.0043747726143|0.018053402283885|56.712300614174|76.360649943363|85.468246392077|0.591|0.364|0.23283|22|10|0.0010244215938303|0.067706285347044|31.659999847412|2015-04-26|-0.19507|2015-08-23|0.24315|2009-12-06
2024-04-14 00:09:52|WEEKLY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|-3.4177792994309|50|0.19575044141161||0|0|0.36552|2.76|-0.01106|40|-0.011058490661114|40|36.2|-0.07344|0.04773|-0.0017821369140701|0.098105051891979|37.577683727249|176.5707977342|67.185981590463|0.7|0.4|0.25464|20|9|0.0018379430789133|0.089856261319534|9.3589725494385|2017-09-10|-0.28306|2015-07-05|0.47387|2015-04-19
2024-04-14 00:09:54|WEEKLY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|4.1075627050577|7|0.52725808031557|-0.0467|1|1|-0.04673|5.1|-0.1014|11|-0.10140462995175|11|32.91|-0.06366|0.06852|-0.057346644367893|-0.032976591346482|34.729113976066|55.391500525228|124.08758488948|0.522|0.391|0.23716|23|7|0.002276369593709|0.080944403669725|12.069999694824|2015-06-21|-0.30025|2015-07-05|0.53422|2015-09-13
2024-04-14 00:09:55|WEEKLY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|23.159131078808|75|2.1202894750939|0.9143|1|1|0.9143|30.38|-0.00507|62|0.56504981935609|57|42.43|0.03192|0.09972|0.092398747262928|0.12488716067186|127.17171312773|127.81975930742|175.17291704128|0.571|0.429|0.20415|7|3|0.0027499191374663|0.07636|30.659999847412|2024-04-14|-0.15421|2017-04-02|0.20483|2017-02-26
2024-04-14 00:09:55|WEEKLY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|-9.8009316164996|32|0.65248578921458||0|0|0.11438|8.13|-0.01595|22|-0.015951734777083|22|47|0.03056|0.0974|0.051259970228408|0.2003250937181|108.87110165939|198.32632420597|53.381486269219|0.714|0.357|0.22857|14|7|0.00042281567489115|0.076414223512337|19.340000152588|2015-06-14|-0.29111|2015-07-05|0.22099|2018-11-18
2024-04-14 00:09:56|WEEKLY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|-5.6488628084193|10|0.40124157762776||0|0|-0.1317|5.07|-0.22356|22|-0.22356496142877|22|28.44|-0.30211|-0.16607|-0.24885824071296|-0.17568170270845|2.8222288218861|23.868065199915|90.697675013734|0.625|0.438|0.31268|16|7|0.0021915301724138|0.090577586206897|19.209999084473|2016-04-10|-0.32496|2015-07-05|0.46504|2015-07-19
2024-04-14 00:09:57|WEEKLY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|-23.985333819467|39|2.7077707084661|0.5235|-1|1|0.52351|17.53|0.56958|22|0.56957665376329|22|42.88|-0.03558|0.07047|0.28134812317386|0.30565109303831|224.60853568197|159.62654101101|64.424848498613|0.75|0.5|0.33987|8|3|0.002144593175853|0.098525669291339|88.879997253418|2016-11-27|-0.23686|2019-06-30|0.61036|2016-11-13
2024-04-14 00:09:59|WEEKLY|07386|942835|/equities/hz-first|SHANGHAICOMP|21.133923760545|6|2.8031325464853||0|0|-0.17408|25.62|1.65265|97|1.6526452377872|97|37.15|0.07122|0.19814|0.28955743758091|0.45746719076205|158.33181273059|256.23351361112|85.088011690128|0.385|0.308|0.24928|13|2|0.0022245491803279|0.096591905737705|119.34290313721|2021-09-05|-0.39085|2016-09-25|0.35868|2014-09-14
2024-04-14 00:10:00|WEEKLY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|10.884443997549|8|1.166530204726|-0.0329|1|1|-0.03288|12.94|0.08185|51|0.081847667454852|51|35.44|-0.37092|-0.28642|-0.21281024169455|-0.21281024169455|32.906290604408|32.906290604408|137.09390374167|0.444|0.444|0.31441|9|5|0.0038368404907975|0.098863957055215|30.580881118774|2017-09-03|-0.23041|2022-03-20|0.61081|2017-08-20
2024-04-14 00:10:00|WEEKLY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|-7.8350891803476|26|0.58920408366951||0|0|0.10229|6.67|0.09015|43|0.090150774130792|43|40.44|-0.1008|0.01241|-0.04019106126154|0.010490217301148|62.898392383509|101.48041515538|138.38173939307|0.5|0.333|0.22111|18|4|0.0019843160690571|0.076298446215139|20.559999465942|2015-06-07|-0.2846|2016-01-17|0.4193|2020-07-12
2024-04-14 00:10:01|WEEKLY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|8.3911693729025|5|0.80461015181203|0.1442|1|1|0.14419|11.03|0.13231|95|-0.11239888256953|21|38|-0.07441|-0.02616|-0.067750685611482|-0.076537228391312|72.288364994348|85.1492432|98.746639728142|0.8|0.4|0.27851|5|3|0.0012510824742268|0.077286082474227|17.770000457764|2022-01-09|-0.1476|2024-02-04|0.33124|2020-06-28
2024-04-14 00:10:02|WEEKLY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|-13.074225574028|10|1.0321424646832||0|0|-0.03853|11.32|-0.18881|13|-0.1888104540488|13|42.5|-0.04659|0.09933|0.032185371379728|-0.11057196085245|103.43473623132|78.49642273|70.750014960769|0.375|0.25|0.19552|8|1|0.001272005730659|0.081291891117479|37.689647674561|2017-03-12|-0.1996|2023-01-01|0.61078|2017-03-05
2024-04-14 00:10:04|WEEKLY|07391|100619|/equities/silan-microele|SHANGHAICOMP|-22.759270524926|102|1.532946489627||0|0|0.5642|18.6|3.06001|160|3.0600107735868|160|53.42|0.34816|0.53635|0.7094400548701|1.0665225667511|953.03590460815|1048.6990896242|828.13891162028|0.5|0.333|0.2743|12|2|0.0052546361185984|0.099530592991914|74.779998779297|2021-08-01|-0.24043|2015-07-05|0.34104|2017-09-24
2024-04-14 00:10:04|WEEKLY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|-25.728391567291|11|1.9906616313126||0|0|0.01458|20.27|-0.14399|33|-0.14398672047247|33|29.67|-0.22192|-0.08055|-0.098243901040362|-0.055510212287092|36.343542302359|68.324855998214|171.01824016602|0.75|0.5|0.28456|12|6|0.0054683333333333|0.088158087431694|68.300003051758|2017-10-08|-0.50951|2017-10-15|1.19764|2017-10-08
2024-04-14 00:10:05|WEEKLY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|-11.397186508499|53|0.9957287280831|0.4506|-1|1|0.45064|8.18|-0.02953|16|-0.029533881686094|16|33.08|-0.28906|-0.20826|-0.062178777799421|-0.071429961768234|61.037741903034|70.143913660853|143.76098810044|0.5|0.333|0.31337|12|5|0.0032528062360802|0.095961870824053|20.420000076294|2016-01-10|-0.27096|2015-09-06|0.6116|2015-06-07
2024-04-14 00:10:06|WEEKLY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|2.9275927947822|7|0.93150495596055|-0.099|1|1|-0.09896|5.19|0.14158|24|-0.20308788867608|27|37.16|-0.05818|0.09762|0.074288699126596|0.039841010706479|157.68715488871|110.67005960689|67.402599815334|0.474|0.368|0.28904|19|7|0.0024084550561798|0.093088483146068|28.700000762939|2010-11-07|-0.36018|2015-07-05|0.60973|2009-12-06
2024-04-14 00:10:07|WEEKLY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|24.514570762822|9|2.8101288169299|-0.0485|1|1|-0.04853|31.96|0.13673|40|2.3485370250105|209|49|0.1055|0.15293|0.1494781790958|0.33177700429511|95.066862062322|189.55034263739|838.84513292556|0.667|0.4|0.31498|15|11|0.0053326783310902|0.098656769851951|54.599998474121|2023-02-19|-0.28805|2016-01-17|0.4681|2015-07-19
2024-04-14 00:10:09|WEEKLY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|-5.7188592895814|10|0.49286865595093||0|0|-0.07609|4.95|0.13869|142|0.13869015703031|142|46.94|-0.02691|0.16767|0.060028561644271|0.060028561644271|87.607248988123|87.607248988123|51.697126975139|0.438|0.438|0.27644|16|3|0.0011245394736842|0.088844302631579|24.180000305176|2010-03-07|-0.2713|2015-10-04|0.35025|2021-04-18
2024-04-14 00:10:10|WEEKLY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|-15.272348853191|13|2.1139448352127||0|0|0.11633|11.09|-0.13873|14|0.30873779539946|20|31.96|-0.02521|0.09454|0.099172469839342|0.16214572837847|117.89119818028|166.44489974499|244.27313316675|0.458|0.333|0.28119|24|8|0.0039613607188703|0.098464261874198|20.229999542236|2023-12-10|-0.32253|2015-07-05|0.61034|2020-07-26
2024-04-14 00:10:11|WEEKLY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|-6.4221230360377|9|0.44737437077722|0.0782|-1|1|0.07821|4.95|-0.04383|27|-0.043834542277668|27|51.57|0.00334|0.0857|0.14331745370911|0.21032245236961|168.81599408355|213.29841547659|57.159352153388|0.571|0.357|0.25847|14|6|0.0012038904109589|0.085895767123288|26.200000762939|2015-05-31|-0.26571|2015-07-05|0.38038|2018-11-18
2024-04-14 00:10:12|WEEKLY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|-3.3918109570724|12|0.20404603752139|0.0841|-1|1|0.08414|2.83|-0.0602|29|-0.026058607637023|50|45.88|0.0507|0.14446|0.13016696634163|0.077803594111969|235.18777383206|131.85901715061|29.596317113756|0.563|0.375|0.19221|16|8|-0.00035903355704698|0.070988053691275|21.231000900269|2010-11-14|-0.23597|2020-02-16|0.4963|2020-02-09
2024-04-14 00:10:12|WEEKLY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|-4.8047120333492|12|0.73920595713044||0|0|0.17|3.32|-0.22364|7|-0.22364355904974|7|31.29|-0.28678|-0.15652|-0.016516157334194|-0.10247866138513|74.309385365293|49.398094982436|77.642654711689|0.571|0.429|0.27175|14|3|0.002939710467706|0.10286046770601|20.132999420166|2016-06-12|-0.27391|2015-07-05|0.6106|2015-06-14
2024-04-14 00:10:14|WEEKLY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|-19.381534148915|32|1.9521665347608|0.2544|-1|1|0.25439|15.71|-0.20008|53|-0.20007594636426|53|34.83|-0.1085|-0.06712|-0.23672842945164|-0.25069475309166|33.759921372607|41.928935967072|24.169230827918|0.667|0.5|0.31113|6|4|-0.003605125|0.09595075|104.5|2019-08-11|-0.2349|2024-02-04|0.33077|2019-08-04
2024-04-14 00:10:15|WEEKLY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|-16.323879104329|3|1.7229597904528|0.021|-1|1|0.02102|11.18|0.60536|41|0.60536451376642|41|28.07|-0.1882|-0.09452|0.066163975886646|0.054433897656059|101.1879025896|97.408916588904|70.094046638681|0.357|0.214|0.28344|14|5|0.0019053164556962|0.086865518987342|49.729999542236|2016-07-24|-0.34403|2017-06-25|0.61129|2016-07-10
2024-04-14 00:10:16|WEEKLY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|-11.370397998307|18|0.7928504465502||0|0|0.08669|8.85|-0.15|19|-0.15000000836556|19|45.63|0.08699|0.14759|0.062222652796019|0.08992447972917|126.12803311564|132.56819608127|61.271983381376|0.625|0.5|0.27184|8|4|0.00079714659685864|0.089710680628272|37.653858184814|2021-02-21|-0.17801|2021-07-25|0.61041|2016-10-23
2024-04-14 00:10:17|WEEKLY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|-22.52735413608|47|1.5633515203855|0.3952|-1|1|0.3952|18.15|0.09127|21|0.091272735595703|21|30.36|-0.00086|0.12506|0.15131463603426|0.27344424556067|211.86507392137|457.05538082513|161.47686822172|0.545|0.409|0.29567|22|5|0.0035696218487395|0.098159453781513|47.669998168945|2010-11-28|-0.55434|2011-07-24|0.40451|2014-12-07
2024-04-14 00:10:18|WEEKLY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|-4.677451140386|10|0.37788589973417||0|0|-0.19035|4.44|-0.29356|4|-0.29356063051958|4|33.95|-0.08517|0.01215|-0.030307402657027|-0.0067372025363743|46.522711238771|77.971113936465|184.2323609582|0.636|0.409|0.26136|22|11|0.0029901587301587|0.093886613756614|14.60000038147|2017-01-15|-0.21969|2016-01-17|0.46527|2016-12-18
2024-04-14 00:10:20|WEEKLY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|21.266796727651|9|1.4294011925084|0.0862|1|2|0.01494|25.81|0.03557|48|0.035565841631916|48|33.89|-0.04218|0.01607|-0.040292777055142|-0.068876836557667|74.343775643223|73.327192017699|63.135822235626|0.667|0.444|0.22668|9|5|-0.00027600638977636|0.070717763578275|44.458332061768|2018-06-03|-0.13902|2019-09-01|0.19158|2020-09-06
2024-04-14 00:10:20|WEEKLY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|-17.782586036671|11|2.0178315624866||0|0|0.07231|14.24|-0.17694|15|-0.17694366244285|15|35|-0.05514|0.00334|-0.0644249401253|-0.03353059917724|59.942539504193|84.327011105492|60.595743706886|0.6|0.3|0.25572|10|5|0.00095347222222222|0.082557138888889|44.680000305176|2017-04-09|-0.23656|2023-11-05|0.61064|2017-04-02
2024-04-14 00:10:21|WEEKLY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|6.2747509873277|8|1.1199456455393|0.0595|1|1|0.05954|7.83|-0.32996|9|-0.3299620362864|9|26.76|-0.39643|-0.18666|-0.17409703744757|-0.15060079979262|15.863542022704|28.723074663889|255.88235523278|0.529|0.412|0.30236|17|7|0.0056059523809524|0.097818744588745|18.770000457764|2014-12-07|-0.29589|2015-09-27|0.6146|2014-11-23
2024-04-14 00:10:22|WEEKLY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|-15.158355680439|10|1.602921199251||0|0|-0.18628|12.8|-0.21068|51|-0.21068032906857|51|35|-0.15465|-0.10475|-0.175793507236|-0.20411251392495|25.266228312766|40.048662474486|59.733285612357|0.7|0.4|0.24722|10|7|0.00039108635097493|0.083203342618384|38.39799118042|2017-04-09|-0.1788|2024-01-28|0.61048|2017-04-02
2024-04-14 00:10:23|WEEKLY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|-12.872195544513|25|0.48550099351708||0|0|0.00158|12.64|-0.22236|69|-0.22235876453021|69|46.75|-0.02252|0.07175|-0.022690374760312|0.055293359026872|54.560326072002|100.48846271281|101.52610873067|0.625|0.375|0.22464|16|9|0.0015321113989637|0.077222305699482|26.709999084473|2015-05-31|-0.30979|2015-07-05|0.21035|2013-09-29
2024-04-14 00:10:25|WEEKLY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|-2.7370275408204|10|0.13964736067846||0|0|-0.04405|2.37|-0.36123|34|-0.14015155654363|5|36.35|-0.0993|0.00166|-0.11024764862795|-0.043097183317927|17.142510653908|60.778695657605|82.291659423047|0.65|0.4|0.24571|20|7|0.0017069157608696|0.087242703804348|11.369999885559|2015-06-07|-0.22922|2015-07-05|0.53913|2023-01-01
2024-04-14 00:10:26|WEEKLY|07412|101054|/equities/htdc|SHANGHAICOMP|-4.9434731619323|10|0.45449103967233||0|0|-0.02985|3.45|-0.00258|46|-0.0025800697519777|46|50.71|0.0386|0.13508|0.13135196666445|0.17826753299771|153.53297549924|171.20663659494|79.493085861449|0.429|0.357|0.18945|14|3|0.00082549374130737|0.068591655076495|9.9499998092651|2015-06-21|-0.25788|2015-07-05|0.32028|2010-03-28
2024-04-14 00:10:27|WEEKLY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|-13.118750459763|32|0.87493369519435||0|0|0.09323|10.99|-0.12491|38|-0.12490977965786|38|42.5|-0.15039|-0.10163|-0.051220932894258|-0.095442919220765|60.336876473135|56.144136166646|64.685108411834|0.6|0.4|0.27946|10|6|0.00053945175438596|0.071802894736842|60.154998779297|2015-05-31|-0.21926|2015-08-23|0.4641|2015-05-03
2024-04-14 00:10:27|WEEKLY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|3.8643396885579|6|0.64717538525106|-0.0172|1|2|-0.18564|4.65|-0.32827|2|-0.32827324958915|2|39.79|-0.15493|0.03751|-0.1331980285357|-0.098204858132387|44.072048726859|60.63597915174|156.04027065789|0.263|0.211|0.32405|19|2|0.0034359395532194|0.097061773981603|17.299999237061|2015-12-27|-0.3176|2015-07-05|0.61139|2015-11-01
2024-04-14 00:10:28|WEEKLY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|-4.1386394854438|97|0.27378209736638||0|0|0.2381|3.52|0.02122|12|0.021222582288358|12|37.67|-0.05211|0.04612|0.094586162161913|0.13271331795601|154.91712699943|168.3210946789|131.83520151102|0.5|0.389|0.2842|18|6|0.0022579328165375|0.088178126614987|19.459999084473|2011-04-17|-0.20415|2015-06-21|0.3956|2015-11-15
2024-04-14 00:10:30|WEEKLY|07416|100405|/equities/whirlwind|SHANGHAICOMP|-3.479599100238|76|0.31068747765654||0|0|0.60229|3.13|1.29343|74|1.2934298156215|74|34.65|-0.07458|0.14788|0.16711849867159|0.20596263629386|114.12596300157|127.48512974784|119.3290211958|0.4|0.35|0.30112|20|4|0.0030418619791667|0.09908859375|17.094999313354|2015-06-21|-0.49221|2012-04-01|0.48524|2015-05-31
2024-04-14 00:10:31|WEEKLY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|17.535134908101|74|1.3132881732316|0.5413|1|1|0.54135|22.18|0.2454|48|0.24539883821402|48|29.65|-0.11037|0.00698|0.02185297797347|0.074453976336648|88.302115930011|146.91553961469|647.21330635848|0.391|0.348|0.22146|23|5|0.0038957748344371|0.07869221192053|22.299999237061|2024-04-14|-0.19662|2015-07-05|0.31329|2014-06-29
2024-04-14 00:10:32|WEEKLY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|-12.25664089859|100|0.82000815539304||0|0|0.4614|11.98|2.01798|89|2.0179757569172|89|54.1|0.18221|0.32939|0.43742963749843|0.56274608271162|463.96430412267|343.59290109339|69.288599814229|0.6|0.4|0.23436|10|3|0.001073890625|0.0850386875|34.107158660889|2022-02-27|-0.30158|2017-03-05|0.41041|2014-06-15
2024-04-14 00:10:33|WEEKLY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|11.616257050559|57|1.0308194963547|0.7096|1|2|0.56447|15.41|0.02147|37|0.021472372223183|37|32.48|-0.08705|-0.00135|-0.0017749234937748|0.053456114972604|63.542391877358|137.02185280256|136.14276451128|0.524|0.333|0.25292|21|7|0.0019102845528455|0.081763441734417|28.299999237061|2015-06-07|-0.21186|2010-07-04|0.30064|2020-03-08
2024-04-14 00:10:34|WEEKLY|07420|100628|/equities/rebecca|SHANGHAICOMP|1.985983219697|4|0.30986608921508|-0.1224|1|1|-0.12238|2.51|-0.10189|65|-0.11340515885432|23|30.92|-0.11181|0.00022|-0.089041464403895|-0.028656148003596|20.578719540929|66.273320159687|46.986147264667|0.48|0.36|0.22444|25|7|0.00057752577319588|0.076753930412371|11.99199962616|2010-12-19|-0.309|2015-07-05|0.31279|2015-07-19
2024-04-14 00:10:36|WEEKLY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|-6.1316091169884|10|0.50679115265276||0|0|-0.2017|5.66|-0.22533|14|-0.22532893137341|14|34.32|-0.04822|0.0528|0.045504126566288|0.14247180141739|113.56780942761|205.17912144328|195.17240211315|0.545|0.318|0.26224|22|8|0.0027665314136126|0.088485602094241|17.989999771118|2015-06-14|-0.26987|2015-07-05|0.43659|2020-02-09
2024-04-14 00:10:37|WEEKLY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|16.570004170075|7|2.1419687610812|0.3242|1|2|0.25614|20.45|0.3747|90|-0.26400188870644|13|44.33|0.04633|0.10387|0.055347787365203|-0.26400188870644|101.17792|73.6|38.468775059515|0.222|0.111|0.23819|9|2|-1.1333333333333E-5|0.078344543209877|137.89999389648|2016-01-17|-0.29769|2016-09-04|0.61048|2016-01-10
2024-04-14 00:10:37|WEEKLY|07423|100687|/equities/yuguang|SHANGHAICOMP|5.7749411707331|3|0.52501957796649|0.1588|1|2|0.1188|7.44|0.02848|55|0.028475725673098|55|36.81|-0.04516|0.07933|0.10800929604845|0.15154103026062|168.92872547384|226.97514152875|107.77922915815|0.619|0.381|0.2643|21|9|0.0029026451612903|0.092174309677419|36.990001678467|2011-04-17|-0.67801|2011-07-24|0.40697|2010-10-17
2024-04-14 00:10:38|WEEKLY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|3.3588488236543|68|0.19083540678814||0|0|0.26384|3.88|-0.10514|12|-0.10513846235684|12|37.42|0.02917|0.10864|0.017044641949655|-0.029654423490162|101.65463294809|81.28858968773|150.15479676201|0.316|0.263|0.16627|19|4|0.0014244601542416|0.057552969151671|10.60000038147|2015-06-21|-0.2058|2015-07-05|0.35067|2015-04-19
2024-04-14 00:10:39|WEEKLY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|-18.717690803612|26|1.5882470559163|-0.0623|-1|1|-0.06232|15.17|-0.0543|36|-0.054304677336619|36|30.6|-0.15022|-0.1027|-0.16456777972572|-0.13448822798312|32.788048412529|47.86366788685|86.756500152604|0.6|0.5|0.27813|10|6|0.0018877341389728|0.094679848942598|33.828586578369|2017-10-29|-0.20862|2020-01-26|0.61029|2017-10-22
2024-04-14 00:10:41|WEEKLY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|10.054984008406|3|0.98450491573368|-0.0078|1|2|-0.05806|12.33|-0.03758|43|-0.037576437572365|43|39.56|-0.00766|0.04512|-0.033919134373098|0.001797522427151|82.599506850039|100.33831810843|85.236266179899|0.556|0.444|0.2358|9|4|0.0010080726256983|0.078509748603352|23.298999786377|2017-04-16|-0.1866|2024-02-04|0.33107|2017-04-09
2024-04-14 00:10:42|WEEKLY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|12.511623032412|2|0.78612561771564|0.0822|1|2|0.03331|15.2|0.77475|34|0.77474574901311|34|41.18|0.00984|0.16952|0.1656100870415|0.20738375805266|175.5549889537|179.13668409059|250.82508172918|0.529|0.412|0.26112|17|7|0.0035166619115549|0.090984992867332|49.799999237061|2021-02-21|-0.58497|2010-05-09|0.29002|2015-11-22
2024-04-14 00:10:43|WEEKLY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|-10.157925525538|74|0.62628988245387||0|0|0.59113|8.57|3.11906|137|3.1190597324439|137|62.17|0.1988|0.44416|0.81747671993847|0.96015223576531|433.46802797404|311.97094387998|105.41204888302|0.667|0.5|0.30909|6|2|0.0024467264573991|0.09044269058296|28.5|2022-08-14|-0.31281|2015-08-23|0.43754|2015-08-02
2024-04-14 00:10:43|WEEKLY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|10.944285870124|6|0.79665414698549|-0.0399|1|1|-0.03991|12.51|0.0726|60|0.049835027593064|26|39.05|0.01191|0.1364|0.15600520433207|0.19335166691339|172.51308671269|181.76407706424|113.65494924654|0.579|0.368|0.28182|19|7|0.0026744310575636|0.085588929049532|33.478584289551|2017-11-26|-0.66975|2010-07-18|0.46384|2015-05-31
2024-04-14 00:10:44|WEEKLY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|30.475865652281|98|2.8863781922002|2.082|1|2|1.99419|41.26|-0.20983|1|-0.12730960363044|29|31.33|-0.14157|-0.02755|-0.15245139436898|-0.12376052800615|60.667983199797|76.77839351|143.30211468795|0.333|0.222|0.17319|9|1|0.0026669393139842|0.070687941952507|53.07693862915|2016-11-27|-0.22546|2017-10-15|0.61047|2016-11-20
2024-04-14 00:10:46|WEEKLY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|19.836123124022|89|1.8920209521756|0.9869|1|1|0.98691|25.81|-0.12079|17|-0.23397223629062|7|27.52|-0.03449|0.05213|0.10185197666211|0.17380550737666|189.93488281338|237.81524821494|824.86417036543|0.48|0.32|0.2381|25|11|0.0043771005154639|0.083122822164948|37|2015-05-31|-0.21762|2015-07-05|0.27649|2015-02-15
2024-04-14 00:10:47|WEEKLY|07432|100592|/equities/heilan-home|SHANGHAICOMP|7.7145033727498|69|0.51349875495132|0.9345|1|2|0.86948|9.31|0.17138|42|-0.11729753469217|75|46.07|0.03917|0.19109|0.30731595059536|0.40625373766411|258.63567849986|259.87583832892|269.85508089681|0.533|0.4|0.2018|15|4|0.0024771146245059|0.07069604743083|21.059999465942|2015-06-21|-0.13887|2015-06-28|0.60968|2013-09-08
2024-04-14 00:10:48|WEEKLY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|-24.790060673665|48|2.4100579023421||0|0|0.33688|21.18|-0.08894|26|-0.088939306603273|26|31.29|-0.02134|0.08929|0.17833154939199|0.24886168197839|204.60623321781|218.92899544951|237.4439475787|0.571|0.429|0.26516|14|4|0.0039721855670103|0.090304536082474|54.5|2021-08-15|-0.22085|2015-07-05|0.34057|2015-05-31
2024-04-14 00:10:49|WEEKLY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|-2.7992692940235|12|0.1647564488252|0.07|-1|1|0.06996|2.26|-0.0791|47|-0.079096380623469|47|33.2|-0.15584|-0.00703|-0.046216309023333|-0.082182534324209|40.433692257272|37.844091318279|34.662576642249|0.55|0.4|0.31179|20|7|0.0013563407407407|0.0999484|19.200000762939|2015-06-21|-0.35484|2013-06-09|0.60677|2013-09-01
2024-04-14 00:10:50|WEEKLY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|-12.588575186836|47|0.92473075312664||0|0|0.17602|9.69|-0.15152|14|-0.15151511398369|14|28.42|-0.30779|-0.20518|-0.10314602521292|-0.10547831665957|44.172335535739|61.537486861185|47.922848216832|0.583|0.333|0.32055|12|7|0.0008877519379845|0.081147726098191|84.459999084473|2016-07-24|-0.49964|2016-09-04|0.61057|2016-07-17
2024-04-14 00:10:51|WEEKLY|07436|100541|/equities/hongda|SHANGHAICOMP|5.3361151504155|58|0.73514890614532|1.0953|1|2|1.0087|6.93|0.34599|31|0.3459916503194|31|46.33|-0.00298|0.08177|0.11791568264654|0.083092133789439|177.49058569228|123.40222950604|72.79411234363|0.533|0.4|0.31528|15|6|0.0021542420212766|0.098432872340426|24.979999542236|2009-08-09|-0.27027|2015-07-12|0.38839|2015-06-07
2024-04-14 00:10:52|WEEKLY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|-28.446088741887|24|2.0270653354737|0.1239|-1|1|0.12393|26.51|-0.13912|11|-0.13911809629359|11|26.46|-0.16872|-0.06585|-0.16563428691935|-0.10628309479199|2.940149473852|22.210920432608|344.73342043724|0.607|0.393|0.2703|28|15|0.0034675392670157|0.089725078534031|58.028594970703|2021-11-14|-0.3256|2013-04-07|0.27649|2011-10-23
2024-04-14 00:10:53|WEEKLY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|-8.2008255168918|13|0.41686333415704||0|0|0.04457|6.86|-0.18223|22|-0.18223234092185|22|38.5|-0.33653|-0.30635|-0.050351793315783|-0.098716507693211|76.476412856073|69.858060229893|153.68302342229|0.667|0.5|0.27076|6|4|0.0042658436213992|0.08283366255144|24.989736557007|2020-03-08|-0.13987|2022-05-01|0.61044|2019-07-14
2024-04-14 00:10:54|WEEKLY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|-1.5842946014696|26|0.075678455287711|0.0968|-1|1|0.09677|1.4|0.26694|34|0.26693589781985|34|37.4|-0.04241|0.07151|0.022936086186161|0.077333090345888|70.236273927443|118.6745024261|50.089443217994|0.65|0.45|0.24383|20|9|0.0007779042690815|0.076988900388098|9.7799997329712|2015-06-14|-0.29815|2015-07-05|0.3844|2015-07-19
2024-04-14 00:10:55|WEEKLY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|-55.826467391276|70|3.8902517554984|0.4535|-1|1|0.45353|49.8|-0.13543|11|-0.13542908124236|11|43.17|0.57141|0.68575|-0.13542908124236|-0.13542908124236|86.457|86.457|169.42884217462|0.167|0.167|0.3239|6|1|0.0049415548780488|0.10114298780488|259.79998779297|2021-09-19|-0.26416|2017-11-26|0.61094|2017-11-12
2024-04-14 00:10:57|WEEKLY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|-7.785813911886|10|0.55082540135308||0|0|-0.08458|6.54|-0.11003|62|-0.11002711482895|62|36.75|-0.04937|0.03564|-0.075600672035425|-0.11130466851908|38.625925262738|48.920236547061|61.773873881502|0.55|0.3|0.25188|20|8|0.0010881317204301|0.080173266129032|29|2015-06-21|-0.30979|2015-07-05|0.38235|2020-02-09
2024-04-14 00:10:57|WEEKLY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|5.8482839010194|8|0.24223863608193|0.0744|1|2|0.0092|6.58|-0.0932|12|-0.09319528004589|12|30.08|-0.07133|-0.01018|-0.005309675279115|-0.0081554846450585|76.664350382497|78.123621184449|86.317720039108|0.56|0.36|0.15982|25|11|0.00054225296442688|0.049661422924901|12.590000152588|2015-06-14|-0.30496|2010-05-09|0.16343|2014-11-30
2024-04-14 00:10:58|WEEKLY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|-1.6784327677786|21|0.13947759243845|0.2454|-1|1|0.2454|1.23|-0.1641|15|-0.16410258698824|15|37.8|-0.00914|0.0634|0.11549306794209|0.14474015138918|213.11553539083|148.18624053173|48.539860219341|0.55|0.3|0.24739|20|10|0.00072069587628866|0.080021378865979|9.9119997024536|2015-06-28|-0.32336|2015-07-05|0.30015|2015-10-25
2024-04-14 00:10:59|WEEKLY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|-5.2196069473246|31|0.25644791204578|0.0913|-1|1|0.09128|4.48|-0.00805|44|-0.0080482824027418|44|86|0.19894|0.23569|0.064910528869314|-0.0080482824027418|112.87101465|99.195|40.216103253299|0.5|0.25|0.23374|4|3|-0.0013064705882353|0.067038689839572|13.949695587158|2016-12-18|-0.13663|2018-10-14|0.20941|2018-10-28
2024-04-14 00:11:00|WEEKLY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|16.975148488409|1|2.2616172468244||0|0|0|26.35|-0.02526|13|-0.025263677835473|13|24.53|-0.22671|0.03624|0.048462242785175|0.19709030360245|72.30074179154|158.68307622689|146.39464615861|0.467|0.333|0.29375|15|3|0.0055215489130435|0.083247826086957|45.580001831055|2017-10-08|-0.61854|2017-10-15|1.744|2017-10-08
2024-04-14 00:11:02|WEEKLY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|-0.14100206005439|30|0.0067045935392566||0|0|0.10563|0.127|-0.16471|12|-0.16470586379096|12|53.14|0.09392|0.19609|0.17297794662637|0.22398691608942|163.38400509731|177.99179141907|55.217392064899|0.429|0.357|0.18591|14|2|0.00019151358344114|0.057166714100906|0.93300002813339|2015-06-28|-0.21186|2019-05-12|0.25362|2020-07-12
2024-04-14 00:11:03|WEEKLY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|-2.3512600458028|38|0.13077410795036|0.1|-1|1|0.1|2.25|-0.14676|4|-0.14675769862118|4|46.06|0.06556|0.1429|0.025648780414225|-0.069358714451975|91.245775256479|57.182645286039|83.333331861614|0.438|0.375|0.25581|16|4|0.0014461240310078|0.077886059431524|16.10000038147|2015-06-28|-0.37549|2015-07-05|0.375|2015-06-28
2024-04-14 00:11:04|WEEKLY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|5.4615512302892|12|0.70484583608194||0|0|-0.24368|5.68|-0.0127|50|-0.012698475892249|50|42.27|-0.13718|-0.05571|0.05116984014372|-0.071882593111188|114.53403332805|65.384457016796|53.787875024959|0.636|0.455|0.29335|11|4|0.00046308823529412|0.080021806722689|25.04700088501|2015-05-31|-0.27612|2015-06-21|0.53153|2014-12-21
2024-04-14 00:11:05|WEEKLY|07449|100296|/equities/huadian-power|SHANGHAICOMP|5.8845142074897|8|0.46182859114559||0|0|0.16279|7.5|-0.38133|7|0.038781193621185|31|35.9|-0.06102|0.00433|-0.011072671902897|0.0075183415010129|58.936245842005|91.13518762667|156.90375880341|0.619|0.429|0.229|21|9|0.0017877792378449|0.0706923521682|11.659999847412|2015-07-05|-0.21339|2015-07-05|0.24011|2021-09-05
2024-04-14 00:11:11|WEEKLY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|-8.4932991818424|39|0.66171585079636|0.3297|-1|1|0.32974|6.22|0.47374|73|0.47373711474162|73|33.68|-0.06764|0.03023|-0.019714658150201|0.024688699808586|52.178564030881|102.08751129153|58.348966972093|0.455|0.273|0.23993|22|7|0.0011075994865212|0.081943337612324|25.809999465942|2009-07-12|-0.45716|2012-04-01|0.26998|2014-11-23
2024-04-14 00:11:13|WEEKLY|07451|100631|/equities/huafang-co|SHANGHAICOMP|-3.3500558545335|10|0.34112995566265||0|0|0.01128|2.63|-0.18154|11|-0.18153843512902|11|41.89|-0.06754|0.02878|0.026900976047751|0.14306394883448|63.783270595009|131.21890311013|95.636367797851|0.5|0.222|0.27662|18|7|0.0020643905635649|0.086970681520314|13.916661262512|2015-06-28|-0.33943|2015-07-05|0.52484|2018-07-01
2024-04-14 00:11:14|WEEKLY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|15.45344708934|27|1.3858289381046||0|0|0.33692|18.65|-0.08984|38|-0.11564571978294|38|37.21|-0.15036|-0.01001|-0.037679547230054|-0.042147109294488|47.657829747412|51.647644232366|346.97673708894|0.632|0.474|0.24478|19|9|0.0034427285129604|0.084606944065484|21.700000762939|2015-06-14|-0.39442|2010-05-02|0.21568|2009-03-08
2024-04-14 00:11:14|WEEKLY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|2.3912284656041|2|0.13125716700578|0.0371|1|2|0.01818|2.8|-0.1|20|-0.06716420234086|13|37.47|-0.02896|0.11232|-0.10791033233613|-0.097711207674208|35.33228194675|48.300410994162|319.99999455043|0.474|0.368|0.22505|19|5|0.0033822300140253|0.077987265077139|7.4499998092651|2015-12-06|-0.28782|2018-10-21|0.46743|2022-02-27
2024-04-14 00:11:15|WEEKLY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|-15.300363925477|10|1.9391060305721||0|0|-0.19332|11.79|0.12785|34|0.12785386487393|34|36|-0.3028|0.12942|-0.11874215579856|-0.12303270998806|40.678979730206|55.508868317048|65.983522254254|0.6|0.4|0.36907|10|6|0.0037820867208672|0.088548726287263|47.799999237061|2017-10-08|-0.62825|2017-10-15|1.744|2017-10-08
2024-04-14 00:11:16|WEEKLY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|8.3499486730273|47|0.44168383923586||0|0|0.30279|9.81|||0.12785386487393|34|39.43|0.04154|0.08024|0|0|100|100|314.4231019053|0|0|0.18902|7|0|0.0048854658385093|0.060757670807453|10.010000228882|2024-03-17|-0.16775|2021-10-17|0.61218|2017-12-24
2024-04-14 00:11:18|WEEKLY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|7.8791255316957|6|0.6386248481994||0|0|0.06878|10.1|-0.09533|91|-0.095330133431353|91|45.24|-0.02771|0.04643|0.014596029377982|0.082844265705989|72.374971278773|145.78435958352|125.93515966315|0.647|0.412|0.22066|17|7|0.0015871317829457|0.071602997416021|14.760000228882|2015-06-28|-0.19258|2015-07-05|0.35769|2021-09-05
2024-04-14 00:11:19|WEEKLY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|10.618730964893|2|0.86042294812418|0.0986|1|1|0.09856|13.71|-0.07591|44|-0.07590803679906|44|45.76|-0.04995|0.02025|0.0014204187092486|-0.0035788114320131|75.218555674277|85.151875295218|104.25855844762|0.647|0.471|0.21224|17|9|0.0010567265725289|0.065246123234917|24.340000152588|2010-05-02|-0.31304|2011-07-24|0.29925|2015-07-19
2024-04-14 00:11:20|WEEKLY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|0.7336865359531|5|0.027437826196811|0.0733|1|1|0.07326|0.835|-0.03733|35|-0.020768628882906|28|36.86|0.02163|0.05361|0.062197321040601|0.060486976055841|204.77448685639|152.12455061918|91.456734926717|0.762|0.429|0.12458|21|12|0.000453264781491|0.044225077120823|1.6699999570847|2010-11-14|-0.33333|2011-10-16|0.21303|2015-07-19
2024-04-14 00:11:21|WEEKLY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|-15.666575146367|19|0.7426536850445|0.0947|-1|1|0.09468|13.1|0.04326|33|0.043258859871688|33|35.2|0.05166|0.09934|-0.014712956499023|-0.072157047155581|75.130179073472|57.042500372705|62.203232258646|0.6|0.35|0.22378|20|12|0.00079702216066482|0.072909376731302|34.310001373291|2015-05-31|-0.19917|2015-08-23|0.47181|2014-12-07
2024-04-14 00:11:22|WEEKLY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|11.879557498558|9|0.83514757677452|-0|1|1|0|14.47|-0.15391|7|-0.13695800465863|13|35.81|0.07845|0.14032|0.20044563925843|0.29414492899527|404.26049862565|280.89483450191|195.22396002442|0.667|0.381|0.26572|21|14|0.0029269605263158|0.091846539473684|29.14999961853|2020-05-17|-0.26879|2014-03-30|0.29953|2015-08-09
2024-04-14 00:11:24|WEEKLY|07461|101191|/equities/hua-xin-cement|SHANGHAICOMP|-1.9303786680747|37|0.068720662710782||0|0|0.00895|1.883|-0.02813|50|-0.028133025856707|50|44.57|0.2411|0.29794|0.36587674388653|0.45667367105111|753.7378136351|525.41414962136|302.73313178913|0.714|0.5|0.20507|14|8|0.0028493636363636|0.066224712121212|2.6760001182556|2020-08-30|-0.29496|2014-03-30|0.25358|2019-04-07
2024-04-14 00:11:25|WEEKLY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|-18.528771000712|18|0.82335983613652||0|0|-0.04524|17.33|-0.11626|18|-0.11625902188236|18|31.29|-0.04947|0.02079|0.038197540551947|0.11063869091136|108.6275942765|197.41682787851|496.56160104155|0.625|0.417|0.2386|24|10|0.0033460807291667|0.075640885416667|35.880001068115|2020-11-08|-0.18944|2015-08-23|0.33154|2009-01-25
2024-04-14 00:11:25|WEEKLY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|3.7634995588392|3|0.22716679146787|0.0557|1|2|0.01342|4.53|-0.20161|28|0.21028424304457|100|48.87|0.08313|0.16031|0.12062878114606|0.20574772703079|160.13157708522|199.30186816959|121.67607170207|0.733|0.467|0.17696|15|9|0.0014378503401361|0.061310081632653|10.470000267029|2015-04-19|-0.17021|2015-06-21|0.46309|2015-04-12
2024-04-14 00:11:26|WEEKLY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|31.320100502044|20|2.7733002649843|0.3842|1|2|0.31645|41.85|-0.09222|40|-0.09222044228945|40|38.21|0.03311|0.07974|-0.068939811811659|0.040350622662172|30.4124759828|108.1181279953|802.49275646432|0.632|0.368|0.25283|19|9|0.0044415704697987|0.082493906040268|54.970001220703|2018-06-03|-0.23987|2011-12-25|0.6135|2013-08-11
2024-04-14 00:11:27|WEEKLY|07465|100481|/equities/kaile|SHANGHAICOMP|-1.2374711843689|10|0.24249039300149||0|0|0.75648|0.47|-0.32167|20|-0.32167344644826|20|28.58|-0.08728|0.02214|0.029133002590543|0.069227107174928|51.364670691451|81.562941872916|13.662790435756|0.75|0.417|0.31983|24|13|0.00010412949640288|0.098874762589928|32.130001068115|2017-10-08|-0.40979|2021-08-01|0.40087|2017-10-08
2024-04-14 00:11:29|WEEKLY|07466|100356|/equities/mailyard|SHANGHAICOMP|-5.8712751680292|10|0.57998159684994||0|0|-0.10375|5|-0.29767|9|-0.29767436530755|9|31.79|-0.17786|-0.02772|-0.07768022115295|-0.10793950156481|22.231554321627|25.566033093928|52.576234276157|0.5|0.375|0.31603|24|8|0.0016393264248705|0.096206476683938|23.219999313354|2015-06-21|-0.31893|2015-07-05|0.4059|2015-07-26
2024-04-14 00:11:30|WEEKLY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|-3.5208108283303|9|0.23787404024133||0|0|-0.07895|2.87|-0.03273|33|-0.032727241516113|33|41.22|0.06043|0.16096|0.0058143939657981|0.065856109725874|51.444090349011|99.328636473149|88.036806563034|0.556|0.278|0.28405|18|7|0.0025359333333333|0.094317253333333|19|2010-03-07|-0.30489|2015-07-05|0.61101|2015-05-24
2024-04-14 00:11:31|WEEKLY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|-14.92455945533|49|1.3174651545236|0.3869|-1|1|0.38691|12.93|0.01948|47|0.65226345294498|43|27.92|-0.26112|-0.16861|-0.089638831565146|-0.08170308507189|35.055518341759|49.161278597119|109.43599662186|0.583|0.333|0.36629|12|7|0.004325274151436|0.10904731070496|48.671447753906|2021-12-05|-0.37378|2017-04-02|0.61064|2016-10-23
2024-04-14 00:11:32|WEEKLY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|16.060102608196|1|1.4766323876407||0|0|0|20.45|-0.23435|26|2.4472172697191|70|32.83|-0.02205|0.07694|0.096082398674595|0.27345615709518|83.065146062464|239.39094604597|162.09575521956|0.609|0.348|0.27536|23|10|0.0026741456953642|0.09039961589404|58.380001068115|2021-09-26|-0.22601|2015-07-05|0.33802|2021-09-19
2024-04-14 00:11:33|WEEKLY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|7.5133636833619|1|0.69054545159501||-1|0|0|10.13|0.28258|73|-0.17553157614462|10|34.91|-0.30525|-0.0001|-0.07564225435105|-0.19504896905581|66.85797691763|52.127724522159|204.47768707377|0.364|0.273|0.31911|11|2|0.0058930729166667|0.093236822916667|23.979999542236|2022-08-21|-0.47852|2017-10-15|0.96|2017-10-08
2024-04-14 00:11:34|WEEKLY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|-7.2518452614033|41|0.57404346339943||0|0|0.20245|5.87|-0.08332|18|-0.083320436384302|18|31.8|-0.09155|0.01421|-0.071893603626114|-0.071893603626114|86.12483604|86.12483604|33.006045625268|0.2|0.2|0.21528|10|0|-0.00098391061452514|0.075859553072626|29.630777359009|2017-04-23|-0.23454|2024-02-04|0.61073|2017-04-16
2024-04-14 00:11:35|WEEKLY|07472|100330|/equities/humanwell|SHANGHAICOMP|-24.124965165947|10|1.7533217982761||0|0|0.01706|18.44|-0.07129|75|-0.071287152458902|75|42.11|-0.04079|0.07505|0.043411585647807|0.082274022009355|97.36032832126|130.0833022546|259.35302655111|0.722|0.5|0.25181|18|10|0.0028978487614081|0.084116558018253|39.540000915527|2020-08-16|-0.5235|2010-05-16|0.27741|2020-04-12
2024-04-14 00:11:36|WEEKLY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|-20.315397955376|107|1.4000716363842||0|0|0.48823|16.52|0.04466|44|0.044660167566444|44|43.63|-0.15821|-0.08384|0.067066186257535|0.067066186257535|121.44188443601|121.44188443601|107.84698152861|0.375|0.375|0.21658|8|2|0.0025781098901099|0.085469120879121|56.923000335693|2015-06-07|-0.23986|2015-08-23|0.61131|2015-05-24
2024-04-14 00:11:37|WEEKLY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|-8.2717667024554|31|0.92867800338076||0|0|0.43737|5.21|-0.19478|9|-0.19478258879288|9|26.57|-0.30661|-0.16508|-0.13284478737687|-0.09775009714815|36.755917511447|53.140061171997|63.097978168862|0.429|0.357|0.3375|14|3|0.002237263681592|0.10916124378109|34|2016-07-10|-0.31818|2016-09-18|0.61075|2016-05-29
2024-04-14 00:11:38|WEEKLY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|-6.2432742319049|50|0.4332204795124|0.1971|-1|1|0.1971|5.54|-0.0296|80|-0.029600804075192|80|52.14|0.11027|0.20606|0.29593207244339|0.27891313500453|472.77166075423|258.4250541638|135.12195343208|0.643|0.5|0.21019|14|5|0.0018727471116816|0.075929345314506|21.5|2011-05-22|-0.29106|2015-07-05|0.2907|2009-02-22
2024-04-14 00:11:40|WEEKLY|07476|100646|/equities/copote-tech|SHANGHAICOMP|-19.760249951901|10|1.9958825005847|0.012|-1|1|0.012|14|-0.23653|11|-0.23653014633455|11|42.67|-0.06233|0.05958|0.0012886929582142|0.023313865180627|69.105772020481|97.996439856727|175|0.556|0.222|0.33501|18|10|0.0032383011583012|0.10580550836551|48.049999237061|2015-06-14|-0.30781|2015-07-05|0.39461|2015-09-13
2024-04-14 00:11:41|WEEKLY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|-4.8679206452907|50|0.40016693588495||0|0|0.44868|4.19|0.07662|42|0.076618960995516|42|31|-0.17851|-0.04323|-0.10821004645598|-0.13030442636627|12.364871694749|20.205955475039|33.288314076239|0.636|0.455|0.29106|22|9|0.0012298221614227|0.097172120383037|18.409999847412|2015-05-31|-0.45978|2011-12-04|0.33114|2015-10-18
2024-04-14 00:11:41|WEEKLY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|-11.97120322442|36|1.036196846841||0|0|-0.04809|10.68|0.65422|115|0.65422075207749|115|42.6|-0.09214|-0.0213|0.094304699282093|0.11257579475437|106.69756864905|127.31897099758|194.89051583948|0.7|0.5|0.32943|10|5|0.0042788937093276|0.098395639913232|21.700000762939|2015-05-31|-0.27097|2015-07-05|0.61131|2014-12-14
2024-04-14 00:11:42|WEEKLY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|-6.4390683746713|41|0.37613241849976||0|0|0.18533|6.11|-0.12791|46|-0.12790701542757|46|61.17|0.05464|0.1502|0.150349503218|0.31866752587707|192.99341550543|304.31933359791|181.84524774636|0.667|0.417|0.27921|12|6|0.0024814599483204|0.086332248062016|18.329999923706|2015-06-14|-0.29547|2015-07-05|0.24092|2015-05-17
2024-04-14 00:11:43|WEEKLY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|-25.120895746162|13|2.6052984803286||0|0|0.27077|17.29|0.25281|26|0.25281298813687|26|48|0.13626|0.29884|0.24212111605099|0.24212111605099|154.27478183|154.27478183|58.886545176608|0.5|0.5|0.25082|4|0|-1.8529411764705E-5|0.09907|65.73078918457|2020-08-16|-0.26721|2023-12-10|0.41439|2023-10-22
2024-04-14 00:11:45|WEEKLY|07481|100392|/equities/huasheng|SHANGHAICOMP|-5.8050946784149|10|0.58320983294886|-0.0512|-1|1|-0.05122|4.31|-0.17775|7|-0.17774945288396|7|38.3|-0.11594|0.01554|-0.013100447140466|0.045248505974074|52.140685739064|85.668185596796|151.22807322814|0.45|0.35|0.30818|20|7|0.0031216258064516|0.097566206451613|18|2015-06-21|-0.34341|2016-01-17|0.3552|2015-07-26
2024-04-14 00:11:46|WEEKLY|07482|101001|/equities/new-wellful|SHANGHAICOMP|8.7880221432703|18|1.1270158950027|-0.1996|1|2|-0.26375|9.1|0|22|0|22|35.48|-0.09816|0.07519|-0.018294898380714|0.16467199543972|6.9173942570458|149.92551162198|180.34087147424|0.619|0.381|0.3166|21|10|0.0035555774278215|0.097413359580052|16.5|2019-04-28|-0.52185|2011-07-24|0.42611|2019-02-17
2024-04-14 00:11:46|WEEKLY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|13.156317570868|5|1.5821045341902|0.0125|1|2|-0.01068|16.68|-0.09126|6|-0.14876032319629|82|33.82|-0.35191|-0.03274|-0.049790877155605|0.018672579927361|51.605802534262|79.111075146865|166.52538709701|0.545|0.364|0.36955|11|5|0.0059861968085106|0.09070579787234|39.049999237061|2017-10-08|-0.57312|2017-10-15|1.36782|2017-10-08
2024-04-14 00:11:47|WEEKLY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|-27.796694473273|46|2.2604575254643||0|0|0.52034|20.52|0.18718|28|0.18718388448436|28|39.22|0.12761|0.38819|-0.033341689932251|-0.0086018141405738|50.581433495769|70.172274424431|223.55377142923|0.5|0.389|0.31836|18|5|0.0053047270306258|0.096163581890812|138.30999755859|2015-06-14|-0.65583|2017-10-15|2.0758|2017-10-08
2024-04-14 00:11:48|WEEKLY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|-6.0501792939799|10|0.49908413671933|-0.0176|-1|1|-0.01758|5.21|-0.14809|7|-0.14808657394816|7|28.04|-0.08644|-0.01292|-0.071136976755976|-0.10964551536401|22.963149154914|24.178022895509|61.460421054455|0.577|0.385|0.2674|26|14|0.0011664363143631|0.086981680216802|28.360000610352|2015-06-07|-0.34415|2015-07-05|0.24799|2021-12-26
2024-04-14 00:11:50|WEEKLY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|7.6462392907745|4|1.9464567928388|-0.2498|1|1|-0.24981|9.67|0.27401|90|0.00094944418914622|9|29.18|-0.14656|-0.00049|0.065077717707232|-0.0045653889009281|117.25009455412|92.032318862583|52.98627963705|0.364|0.273|0.29261|11|4|0.0018878395061728|0.11241194444444|38.889999389648|2020-06-21|-0.2867|2017-10-15|0.61259|2024-02-25
2024-04-14 00:11:51|WEEKLY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|-23.702384800527|48|1.5957949462247||0|0|-0.00374|18.79|-0.11481|17|-0.11480758236405|17|27.9|-0.0634|0.00048|-0.092306388352535|-0.066202668861007|59.76700844353|74.403705362426|118.54889882208|0.5|0.4|0.29363|10|4|0.0025608282208589|0.095278006134969|26.420000076294|2023-02-12|-0.17167|2020-03-22|0.24669|2017-11-26
2024-04-14 00:11:52|WEEKLY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|-6.1468508922097|19|0.26200527360072|0.1279|-1|1|0.12787|5.32|-0.06497|43|-0.064966948275235|43|41.88|0.04654|0.12092|0.23951969527322|0.34184083283235|274.92158672656|286.19135878153|59.143971532477|0.438|0.313|0.2436|16|5|0.00089043604651163|0.077592994186047|18.299999237061|2015-04-26|-0.18933|2020-07-19|0.33293|2021-05-30
2024-04-14 00:11:53|WEEKLY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|9.0061117236538|4|1.7774998103901||0|0|-0.17308|12.47|0.60954|53|0.60954430788106|53|34.57|-0.12062|-0.01024|0.12070674241352|0.14880216838877|126.77643676928|143.60340128382|327.29659985064|0.429|0.333|0.26968|21|6|0.0036691083676269|0.089916131687243|17.790000915527|2023-06-25|-0.25853|2015-09-06|0.3727|2009-06-14
2024-04-14 00:11:54|WEEKLY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|0.48320820470019|4|0.043803904542672||0|0|-0.11339|0.563|-0.18318|10|-0.18318314931966|10|32|-0.02776|0.04248|0.095159687669752|0.1604772349898|186.49007723592|220.74468876216|246.92983468011|0.478|0.304|0.16527|23|7|0.0021156833558863|0.058384546684709|0.93599998950958|2016-01-03|-0.17377|2009-03-01|0.27817|2009-06-14
2024-04-14 00:11:56|WEEKLY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|-21.564245297911|10|3.1081759071857||0|0|-0.07277|15.48|0.27025|12|0.27024654412679|12|22.72|-0.34223|-0.12206|-0.13690645490926|-0.11458882292603|21.694162946313|45.549426027103|246.69321604735|0.444|0.278|0.37411|18|7|0.0077700717703349|0.12430526315789|38.049999237061|2015-12-06|-0.37094|2022-01-30|0.61116|2015-06-07
2024-04-14 00:11:56|WEEKLY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|-5.8249053988454|33|0.53214775563343|0.3275|-1|1|0.32746|4.58|-0.0786|13|-0.078598564810521|13|38.08|0.49316|0.62315|0.86162901116591|1.3156583827314|192.8297399481|386.01461334047|108.01887195617|0.333|0.25|0.36876|12|4|0.0036315950920245|0.10653971370143|36.979999542236|2015-06-14|-0.23819|2015-06-21|0.46544|2014-08-03
2024-04-14 00:11:57|WEEKLY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|1.389953530727|2|0.0950154937313|0.0169|1|2|-0.01796|1.64|-0.05179|32|1.0125455305724|36|35.95|0.04693|0.17554|0.20812718351441|0.38115934943374|620.79445082528|494.76173843992|44.808741727739|0.619|0.286|0.23896|21|10|0.00099732804232804|0.079383558201058|6.0900001525879|2009-08-09|-0.51724|2010-01-10|0.36383|2015-07-12
2024-04-14 00:11:58|WEEKLY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|-8.6962894003988|25|0.45590372736075|0.097|-1|1|0.09696|7.73|-0.07659|35|-0.076591154593994|35|32|-0.09731|-0.0047|0.010630168204784|0.066834642444683|49.857997360752|83.670947730171|261.32522527453|0.545|0.409|0.22447|22|9|0.0025819368131868|0.077500728021978|25.059999465942|2015-11-22|-0.20676|2016-01-10|0.2993|2015-11-22
2024-04-14 00:11:59|WEEKLY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|1.6681616546746|18|0.1285741169703|0.3237|1|1|0.3237|2.016|1.07878|85|1.0787781775697|85|40|0.03365|0.10999|0.12631775240046|0.22373120074139|248.37060417532|320.32848722642|303.61447427041|0.737|0.421|0.19849|19|12|0.0025496653796654|0.064969691119691|3.8499999046326|2010-11-14|-0.19159|2011-06-12|0.2421|2024-01-28
2024-04-14 00:12:01|WEEKLY|07496|100901|/equities/insigma|SHANGHAICOMP|-6.2417553108192|45|0.5432990340006||0|0|0.17125|5.42|-0.04665|16|-0.04664725443634|16|39.44|0.00017|0.10109|0.14290754486195|0.12946432340729|173.27271144139|120.16360047068|158.01749186023|0.611|0.5|0.27261|18|9|0.0029888859416446|0.092065265251989|28.549999237061|2015-06-21|-0.2709|2015-09-06|0.61092|2015-06-14
2024-04-14 00:12:02|WEEKLY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|-12.930737729647|33|1.1336677413637|0.2095|-1|1|0.20946|11.36|-0.03681|10|-0.036806637068295|10|44.13|-0.13624|0.03721|-0.1093765272463|0.1330537137857|5.4788711474111|139.31663188207|112.69841014543|0.563|0.313|0.29514|16|6|0.0027936178861789|0.099670528455285|56.450000762939|2016-01-03|-0.25966|2015-09-06|0.61053|2019-03-10
2024-04-14 00:12:03|WEEKLY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|-5.3881529606923|15|0.44432776263326|0.047|-1|1|0.04699|5.07|0.03846|65|0.2036359184053|30|46.56|-0.0157|0.05102|0.041565014428145|0.077621430704254|114.61848815466|121.98775949657|60.595200169603|0.5|0.313|0.22207|16|7|0.00055395256916996|0.074985533596838|17.870000839233|2015-06-14|-0.18507|2022-05-01|0.29022|2020-07-12
2024-04-14 00:12:04|WEEKLY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|17.744366820608|5|4.0601211266641|0.0864|1|2|-0.02772|22.1|-0.29148|7|-0.29740515299373|8|21.93|-0.28688|-0.02139|0.15299495099505|0.30685741769765|148.74296038779|253.498445627|344.77380511003|0.467|0.333|0.33357|15|4|0.009056036036036|0.11939339339339|73.790000915527|2017-11-19|-0.20665|2017-11-19|0.61154|2017-10-01
2024-04-14 00:12:05|WEEKLY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|18.988772911105|1|1.2054088770438||-1|0|0|22.77|-0.22948|9|-0.14259258654219|5|21.71|-0.16023|-0.02279|-0.11410591193516|-0.084628300384336|26.319426500396|52.838226114244|174.08055523617|0.588|0.353|0.2368|17|9|0.0044162872628726|0.080434444444444|47.360000610352|2017-10-08|-0.54031|2017-10-15|1.14464|2017-10-08
2024-04-14 00:12:06|WEEKLY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|-7.3800864327732|27|0.49872250756768||0|0|0.23606|5.89|-0.10116|15|-0.10116463704386|15|43.93|0.02692|0.12269|0.025164022036178|0.051148941842431|104.71502861592|120.4917160435|46.051601908154|0.643|0.429|0.2518|14|7|0.00082942277691108|0.08422879875195|22.020000457764|2015-06-21|-0.2834|2015-07-05|0.52593|2015-07-19
2024-04-14 00:12:07|WEEKLY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-40.808160153016|46|2.7470081866597||0|0|0.04604|33.98|-0.22227|22|-0.22227075272391|22|28.17|-0.24184|0.00835|-0.093694538769927|-0.093694538769927|57.972568168994|57.972568168994|133.96784044994|0.333|0.333|0.25678|12|3|0.0034004960835509|0.083181879895561|70.153869628906|2021-02-14|-0.43427|2017-10-15|0.82035|2017-10-08
2024-04-14 00:12:08|WEEKLY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|-29.780649998273|49|2.3871392491625|0.0733|-1|1|0.07332|25.53|0.04199|13|0.041994573191198|13|48.29|0.26956|0.43111|0.42532096503428|0.77352662222894|342.22973588879|680.95190602982|577.34059437073|0.571|0.357|0.28409|14|6|0.0047093508287293|0.096515359116022|53.430000305176|2020-07-19|-0.26839|2016-05-15|0.39765|2020-07-12
2024-04-14 00:12:09|WEEKLY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|41.835843326453|203|4.0147192472206|4.9096|1|1|4.90958|54.9|-0.14409|48|-0.079365060485877|10|49|0.05006|0.06478|0.0064818721757501|-0.095960300941594|95.237985073332|81.70038872|259.94317871377|0.8|0.4|0.19526|5|4|0.0035126621923937|0.081363243847875|56.380001068115|2024-04-14|-0.24699|2015-08-23|0.19484|2021-09-12
2024-04-14 00:12:10|WEEKLY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|6.1936132554345|4|0.64941607582173|-0.0601|1|1|-0.06008|7.51|-0.08707|8|-0.22222221661567|48|31.6|-0.23263|-0.14553|-0.17797375578215|-0.17427851912463|14.401009721671|27.426521622015|89.618139932244|0.6|0.4|0.35405|15|9|0.0033298951781971|0.10126603773585|39.220001220703|2015-05-31|-0.45702|2016-03-27|0.61098|2014-11-23
2024-04-14 00:12:12|WEEKLY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|-12.413309690755|10|0.89010322506298||0|0|-0.08981|10.8|-0.21687|10|-0.21687409152198|10|45.63|0.04679|0.17169|0.22084026963659|0.22084026963659|140.31421514557|140.31421514557|69.823981570045|0.375|0.375|0.18311|8|1|0.00085181818181818|0.079388368983957|49.369998931885|2020-07-05|-0.24135|2017-10-15|0.54629|2016-12-25
2024-04-14 00:12:12|WEEKLY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|7.0029506924284|4|0.70311478845679|0.1391|1|1|0.13906|9.01|0.14463|38|0.14462615343597|38|33.64|-0.11417|0.10945|-0.055390151788933|-0.0046866299973902|72.321892481237|96.941484384104|56.330417341407|0.455|0.273|0.20601|11|6|0.0011179624664879|0.073816595174263|24.540000915527|2017-10-08|-0.49229|2017-10-15|0.9608|2017-10-08
2024-04-14 00:12:13|WEEKLY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|-33.120403259525|45|2.6109747355106||0|0|0.49453|25.88|-0.04201|24|-0.042012518445665|24|32.2|-0.05256|0.22851|0.58307895786544|0.74307180556452|394.49928077779|357.62784949487|94.082738280059|0.4|0.3|0.27033|10|2|0.0036217759562842|0.10539224043716|121.5384979248|2020-08-23|-0.38395|2017-10-15|0.68966|2017-10-08
2024-04-14 00:12:14|WEEKLY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|6.3949514146998|9|0.30668280136736|0.0083|1|1|0.00831|7.28|-0.03478|84|-0.034783331735815|84|41.67|-0.22685|-0.16709|-0.078889053741567|-0.070719633879092|70.692798014177|78.845413801224|118.18182451525|0.444|0.333|0.24424|9|4|0.0018160574412533|0.068251879895561|15.800000190735|2017-05-14|-0.2054|2020-11-01|0.61201|2016-10-16
2024-04-14 00:12:15|WEEKLY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|-4.9174361357517|10|0.36540971510528||0|0|-0.16337|4.7|-0.2334|10|-0.23339658890421|10|40.39|-0.09824|0.04136|-0.032043653223637|-0.077608004013865|60.291591860183|50.287117111333|48.453607233846|0.5|0.389|0.23295|18|4|0.00061864130434783|0.079347975543478|14|2015-06-21|-0.28436|2015-07-05|0.33764|2021-12-05
2024-04-14 00:12:17|WEEKLY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|-11.743290936918|71|1.2136965722544||0|0|0.75061|11.22|0.14503|20|0.14503037322003|20|39|-0.14422|0.16441|0.27794237614771|0.27794237614771|172.56489221153|172.56489221153|47.54237324436|0.5|0.5|0.27829|6|0|0.00096674342105263|0.10627424342105|73|2022-07-31|-0.44458|2023-06-11|0.61102|2018-04-29
2024-04-14 00:12:18|WEEKLY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|-6.9930480811771|32|0.71173647763581||0|0|0.48634|4.7|-0.29992|39|-0.29992350174624|39|21.86|-0.27925|-0.21997|-0.17624768568493|-0.17161946443948|30.367699325507|46.082104739156|35.187135276611|0.429|0.286|0.26405|14|4|3.9584569732937E-5|0.076130267062315|39.459999084473|2017-10-08|-0.45825|2017-10-15|0.96099|2017-10-08
2024-04-14 00:12:18|WEEKLY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|-5.3867532127945|25|0.46430139027968||0|0|0.17778|4.44|0|54|0.15404043627228|31|46.19|0.17708|0.3989|-0.087692416912805|0.066492380440208|58.3226167461|112.97359176|166.22987835565|0.25|0.125|0.28246|16|3|0.0035563564875492|0.098292332896461|18.440000534058|2010-11-28|-0.47586|2011-07-24|0.46144|2015-05-31
2024-04-14 00:12:19|WEEKLY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|10.462709331585|70|0.56842666038448|0.4723|1|1|0.47229|11.69|-0.12821|11|-0.12820511253001|11|37.37|-0.04562|0.00265|-0.082792205285065|-0.089769092692572|58.102639827765|67.910919286875|206.90264394806|0.316|0.211|0.13871|19|7|0.0013735430038511|0.04457189987163|12.609999656677|2024-02-25|-0.13663|2011-06-12|0.18914|2014-04-13
2024-04-14 00:12:20|WEEKLY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|-14.862095701693|10|2.109534206644||0|0|-0.11458|11.77|-0.14976|39|-0.047333335876465|29|45.5|0.01846|0.12792|-0.00013254017990224|0.074678738681702|96.931667511395|114.00506623|43.031491961358|0.5|0.333|0.23202|6|2|-0.0010382269503546|0.082646453900709|29.757154464722|2020-07-12|-0.35727|2024-02-04|0.23077|2024-03-31
2024-04-14 00:12:22|WEEKLY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|-5.2449502602745|40|0.25294829502845||0|0|-0.24939|5.16|-0.23941|33|-0.23941063627905|33|34|-0.07702|-0.00726|-0.11778447175374|-0.15787772206144|52.453483972914|59.276338352471|52.12121258827|0.625|0.375|0.14498|8|3|-0.001033536977492|0.054957813504823|12.819999694824|2018-03-18|-0.32955|2023-07-02|0.1873|2018-04-15
2024-04-14 00:12:23|WEEKLY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|4.0616245832837|12|0.46051264504206|0.2892|1|1|0.28924|5.75|-0.19892|16|-0.058227852227081|57|41.44|-0.32436|-0.20396|-0.27730563313402|-0.30343260010651|24.554912227904|30.652259734239|55.448409483661|0.444|0.333|0.27855|9|4|-0.00014231770833333|0.07232703125|31.579999923706|2016-11-13|-0.20457|2017-05-07|0.40148|2016-11-13
2024-04-14 00:12:23|WEEKLY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|-15.769311443564|47|1.1966530962839||0|0|0.22512|13.08|-0.17363|44|-0.17363017086515|44|50|0.05521|0.25144|0.37475743124528|0.37475743124528|158.92334655|158.92334655|122.89927937197|0.5|0.5|0.28492|4|0|0.0035180487804878|0.099220487804878|35.714298248291|2021-08-15|-0.13037|2020-02-09|0.61007|2019-06-23
2024-04-14 00:12:24|WEEKLY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|-61.545222496001|25|4.7259867853667||0|0|0.06921|52.05|-0.09075|47|-0.090753236609276|47|43.29|0.37481|0.56951|1.0796098628296|1.6071018228609|917.03867090212|888.34074625294|328.32902456375|0.429|0.286|0.28661|14|4|0.004509126984127|0.090533428571429|137.66000366211|2021-01-10|-0.51127|2017-10-15|1.07314|2017-10-08
2024-04-14 00:12:25|WEEKLY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|-9.2947735233054|33|0.41441773538267|0.2619|-1|1|0.26188|7.92|-0.14665|26|-0.14664755322466|26|33.95|-0.06638|-0.00433|-0.13247078589191|0.024815023040498|15.247742947981|99.842283692239|222.15988637232|0.455|0.273|0.24924|22|10|0.0031002952503209|0.080590975609756|27.579999923706|2020-08-23|-0.50464|2011-07-24|0.68036|2015-07-19
2024-04-14 00:12:27|WEEKLY|07521|101009|/equities/high-hope|SHANGHAICOMP|-3.1246506509979|12|0.2413986601039||0|0|0.08118|2.49|-0.14079|6|-0.14078608981371|6|40.78|-0.00176|0.16783|0.2261403513019|0.2799205004954|174.63559764994|155.82149150875|67.297296687754|0.444|0.333|0.24637|18|5|0.0016402953020134|0.085663342281879|25.950000762939|2015-06-21|-0.40928|2015-07-05|0.61123|2015-02-01
2024-04-14 00:12:28|WEEKLY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|-9.4196472709605|14|0.87367633065902||0|0|0.08449|8.56|0.04309|5|0.043085211271399|5|47.63|-0.0966|0.09307|-0.058381335691028|-0.0019897765976054|55.246591912703|90.325019873611|67.882638006925|0.438|0.25|0.25343|16|3|0.0016107096774194|0.088727793548387|30.120000839233|2015-06-14|-0.30994|2015-07-05|0.61285|2018-11-11
2024-04-14 00:12:29|WEEKLY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|-3.1122705045528|66|0.23907640762001||0|0|0.30123|2.83|0.10354|31|0.10354226336274|31|38.56|-0.11725|0.13295|0.042112927764798|0.13681351122265|68.660171375332|121.03478162873|102.20295663141|0.667|0.389|0.23943|18|8|0.0023197496706192|0.083754453227931|8.25|2015-11-29|-0.52876|2011-07-24|0.43726|2013-09-15
2024-04-14 00:12:30|WEEKLY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|-3.4136756739353|12|0.18879959590985||0|0|-0.0274|3|-0.16809|5|-0.16809114409469|5|35.58|-0.28878|-0.10777|-0.059687677445088|-0.063932912838202|67.563076763467|70.265487409226|40.8830754061|0.5|0.417|0.21772|12|3|0.00041132420091324|0.065033721461187|54.307998657227|2015-06-07|-0.27897|2015-07-05|0.61136|2015-05-24
2024-04-14 00:12:31|WEEKLY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|-1.9016853625997|197|0.099855667600474||0|0|0.30364|1.72|-0.13876|7|-0.13875597862943|7|24.25|-0.15925|-0.05144|-0.073107245693517|-0.038711749232305|18.614971937615|58.238639686792|86.000001430511|0.667|0.375|0.25299|24|10|0.0015419280205656|0.079179935732648|9.5869998931885|2015-06-07|-0.33712|2013-02-10|0.38589|2020-04-12
2024-04-14 00:12:32|WEEKLY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|-5.4499027241753|37|0.31996615490762|0.2358|-1|1|0.23585|4.86|0.29715|83|0.29714874798999|83|52.33|0.06165|0.13521|0.083517022981396|0.13879114126379|131.83479768325|147.52953241223|25|0.583|0.417|0.21073|12|6|0.00027477409638554|0.071749969879518|20.389999389648|2011-03-27|-0.7607|2011-07-24|0.28449|2015-06-07
2024-04-14 00:12:33|WEEKLY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|-9.3417167735924|26|0.49534957921111||0|0|0.00454|8.78|0.21655|165|0.21655168204472|165|62.17|-0.33276|-0.19639|0.19875621376582|0.21655168204472|152.94607032449|121.655|165.3483959997|0.5|0.167|0.28528|6|3|0.0036919346733668|0.087622663316583|24.840000152588|2016-11-27|-0.18601|2016-01-31|0.6117|2016-01-17
2024-04-14 00:12:35|WEEKLY|07528|100703|/equities/kanion|SHANGHAICOMP|-22.226688791349|38|1.9425662620381||0|0|-0.03007|21.24|0.23066|66|-0.20332847525277|18|40.11|0.04506|0.10168|0.062642416590618|0.20248263507532|98.711344612901|135.05380611399|224.26354560433|0.389|0.167|0.24133|18|7|0.0025955731225296|0.081681818181818|34.319999694824|2015-06-14|-0.1869|2011-07-24|0.2438|2022-11-20
2024-04-14 00:12:36|WEEKLY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|48.929355325215|7|3.7236933642886||0|0|0.04436|56.27|0.02697|49|0.026972627704438|49|37.92|-0.10218|-0.00315|0.016615812092301|0.09462121580819|92.412040028487|153.2887059617|524.41754760817|0.615|0.462|0.26897|13|6|0.0050090581162325|0.087886593186373|67.980003356934|2021-01-10|-0.22003|2021-08-01|0.25484|2015-05-31
2024-04-14 00:12:37|WEEKLY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|17.485254061333|4|3.9048133665888||0|0|-0.14727|25.94|-0.2051|10|-0.2113230306071|12|29.56|-0.14038|-0.01551|-0.10251127454345|-0.2113230306071|69.518723939748|78.868|93.81551593346|0.333|0.111|0.30424|9|2|0.0026623791821561|0.1034880669145|40.919998168945|2023-11-19|-0.20551|2024-02-04|0.37697|2023-06-04
2024-04-14 00:12:39|WEEKLY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|-10.568811171307|12|0.76974003277696||0|0|0.12118|8.92|-0.18494|10|-0.13005783878476|62|38|-0.04859|0.10669|0.027212970485701|0.18190968673632|66.841096480152|282.67985950484|219.11078012712|0.6|0.4|0.23576|20|8|0.0034786770428016|0.087833955901427|24.75|2015-06-14|-0.31291|2015-07-05|0.61199|2020-02-09
2024-04-14 00:12:40|WEEKLY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|-4.2150830755198|16|0.20658480713682|0.0467|-1|1|0.04668|3.88|-0.00245|92|-0.0024509196646227|92|42.44|0.00977|0.13862|0.16888053033399|0.18641752759729|306.48742064368|292.97539540749|116.48153737678|0.444|0.389|0.22925|18|6|0.0019168035943517|0.082672657252888|15|2015-06-21|-0.31548|2015-07-05|0.31536|2012-05-20
2024-04-14 00:12:41|WEEKLY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|-14.274774973753|25|0.76110785984096|0.0304|-1|1|0.03037|12.45|-0.21048|23|-0.069255922937103|64|30|-0.3485|-0.14599|-0.11764645419135|0.066886473315615|32.482998814497|97.589407067451|160.79038822415|0.357|0.214|0.29369|14|4|0.0039006756756757|0.093114256756757|28.135999679565|2015-05-31|-0.4012|2017-10-15|0.68067|2017-10-08
2024-04-14 00:12:41|WEEKLY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|-11.234761800362|10|1.1316791171512||0|0|-0.13459|10.2|-0.48569|5|-0.21192587806432|7|39.88|-0.13375|-0.00619|-0.14970123899108|-0.038623666483766|37.975560999891|86.557507557629|67.149441020641|0.625|0.375|0.21944|8|3|0.0011823170731707|0.087365030487805|35.5|2017-11-19|-0.21935|2017-11-26|0.61027|2017-11-12
2024-04-14 00:12:42|WEEKLY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|-6.7603408565775|32|0.3499607507251|0.0821|-1|1|0.08211|6.26|-0.30123|37|-0.30122950699534|37|34|-0.10271|0.00182|0.0054857349905599|0.17680101412984|68.815685210939|186.53497018378|138.67967021544|0.444|0.278|0.2727|18|5|0.0025827838258165|0.090288911353033|15.710000038147|2015-06-07|-0.29419|2021-02-07|0.40928|2015-07-19
2024-04-14 00:12:44|WEEKLY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|-11.522918405782|114|1.036578337864||0|0|0.71429|9.86|0.43578|53|0.43577940081142|53|40.67|-0.01851|0.34766|0.45012484155553|0.94626883806937|161.49696490428|352.73668728|98.992871125401|0.5|0.333|0.30605|6|2|0.0041407282913165|0.10509098039216|71.040000915527|2021-10-31|-0.47977|2017-10-15|1.01707|2017-10-08
2024-04-14 00:12:45|WEEKLY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|-14.491701003569|32|1.2938133791011|0.0456|-1|1|0.04562|13.39|0.0425|12|0.042499108836603|12|24.92|-0.17056|-0.11397|-0.14724952128566|-0.11620243275531|31.214699883323|51.964651484188|96.6089514791|0.583|0.417|0.22646|12|6|0.0021960909090909|0.087867818181818|29.729999542236|2017-11-05|-0.22546|2024-02-04|0.61183|2017-10-29
2024-04-14 00:12:45|WEEKLY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|-11.63579946401|10|0.89100801945865||0|0|-0.18323|11.43|-0.23455|13|-0.23454834112432|13|35|-0.14768|-0.07166|-0.13562991197227|-0.11643076372871|40.674367777501|59.643957241872|78.211111369236|0.6|0.4|0.16647|10|6|0.00089401114206128|0.067636629526462|31.34287071228|2017-04-16|-0.25247|2017-10-15|0.4|2017-10-08
2024-04-14 00:12:46|WEEKLY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|-4.699093633702|51|0.39416646711244|0.2954|-1|1|0.29541|3.84|-0.16686|17|-0.16685764950659|17|34|-0.27903|0.12687|0.014445867180048|0.014445867180048|94.743368754465|94.743368754465|44.366542987111|0.375|0.375|0.24741|8|2|0.0033876086956522|0.089908198757764|26.790000915527|2017-10-08|-0.58191|2017-10-15|1.85823|2017-10-08
2024-04-14 00:12:47|WEEKLY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|-11.974153988377|23|0.66209707182833||0|0|0.07398|10.64|-0.18104|22|-0.1810406279541|22|45|-0.00387|0.08273|0.029554342262222|0.029554342262222|102.96137186772|102.96137186772|80.139028766759|0.5|0.5|0.26848|6|2|0.001814897260274|0.092512191780822|27.669239044189|2018-07-22|-0.18447|2022-01-09|0.61124|2018-07-15
2024-04-14 00:12:49|WEEKLY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|71.507229221046|2|7.3292565702795|-0.0476|1|1|-0.0476|91.04|3.87051|97|3.8705102000554|97|32.13|-0.01098|0.10439|0.45078832295877|1.2780805493312|215.86536304461|468.30704487822|1470.7592903708|0.467|0.2|0.33481|15|5|0.0093023188405797|0.11268784679089|167.75999450684|2022-08-21|-0.32477|2015-07-05|0.61184|2014-11-16
2024-04-14 00:12:49|WEEKLY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|-4.0783376836851|27|0.3144458977406||0|0|0.17935|3.02|-0.0514|53|-0.1085702436426|11|33.77|-0.07809|0.00171|0.019434132890717|0.034716153889848|99.664309920195|107.88729119667|55.210239428925|0.455|0.318|0.26287|22|8|0.00099334200260078|0.082166514954486|18|2015-06-21|-0.2916|2015-07-05|0.40365|2015-07-19
2024-04-14 00:12:50|WEEKLY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|8.6398581069956|6|0.82172769459962|-0.0634|1|1|-0.06336|10.94|0.23168|16|0.23167818082787|16|36.18|-0.0159|0.06461|-0.090715948640539|-0.013330855680487|33.146436694462|88.476498075882|103.89363587663|0.588|0.353|0.22526|17|9|0.0015109516129032|0.07277564516129|26.479999542236|2015-06-21|-0.3096|2015-07-05|0.42843|2015-07-19
2024-04-14 00:12:51|WEEKLY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|-10.812846044147|77|0.53435763379751||0|0|0.09304|10.43|-0.08293|45|-0.082934606460665|45|68.75|0.10267|0.19466|-0.082934606460665|-0.082934606460665|91.707|91.707|73.570249673996|0.25|0.25|0.2459|4|1|0.00037746438746439|0.076335299145299|17.270000457764|2022-05-22|-0.20049|2018-10-21|0.20062|2020-02-16
2024-04-14 00:12:52|WEEKLY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|12.737258672049|2|3.8743223907559||0|0|-0.22764|19|0.0305|5|0.030500201243677|5|26.31|-0.17453|-0.0769|-0.1413194205206|-0.11811662982003|36.695948335416|49.410839720759|125.00000156854|0.462|0.385|0.28081|13|4|0.0036465889212828|0.093170903790087|47.680000305176|2018-02-04|-0.33984|2018-02-11|0.61053|2017-07-09
2024-04-14 00:12:54|WEEKLY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|-13.555761601012|12|1.2304681378149|0.0496|-1|1|0.04957|12.08|0.03082|12|0.030819149780392|12|36.3|-0.2835|-0.18714|-0.034076141724215|-0.034076141724215|89.720756536393|89.720756536393|122.6395883845|0.3|0.3|0.34561|10|3|0.0033510962566845|0.091526737967914|57.200000762939|2017-03-05|-0.31601|2017-03-05|0.61097|2016-12-25
2024-04-14 00:12:55|WEEKLY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|-10.031837010799|18|1.0661059736145||0|0|0.21373|8.02|-0.02974|51|0.080321303983018|18|48.63|-0.16613|-0.03481|0.12419791084322|0.17551046377662|155.82929950834|160.60571342561|118.99110875538|0.5|0.375|0.31495|8|2|0.0029943349753695|0.094625517241379|29.615394592285|2016-11-27|-0.21598|2024-02-04|0.61297|2016-04-17
2024-04-14 00:12:55|WEEKLY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|-6.5261371437096|10|0.58128774682774||0|0|-0.05165|5.09|-0.12477|71|-0.12477396583035|71|38.3|-0.06786|0.01715|-0.033304691765606|0.0033630073468607|38.471192720098|77.303613902524|131.18556707366|0.7|0.45|0.27498|20|12|0.002266464516129|0.088038090322581|22.260000228882|2015-06-21|-0.31454|2015-07-05|0.37195|2009-04-05
2024-04-14 00:12:56|WEEKLY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|-2.2613915993566|45|0.15577895732575||0|0|0.29348|1.95|-0.13289|28|0.0032679708007368|11|40.17|-0.08724|0.0778|0.049255950551247|0.085685220172112|116.28485777722|134.10623539946|61.70886059236|0.333|0.278|0.23684|18|4|0.0015880573663625|0.082611134289439|8.8000001907349|2015-06-21|-0.59887|2011-07-24|0.45633|2009-05-10
2024-04-14 00:12:57|WEEKLY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|9.2072863156036|5|1.7543192975732|-0.0173|1|2|-0.10312|12.35|0.07734|51|0.077344105278137|51|38.44|-0.26378|-0.05553|-0.15970613097688|-0.15970613097688|54.706877338989|54.706877338989|88.507295749264|0.333|0.333|0.2548|9|1|0.0028978285714286|0.083586914285714|40.635669708252|2017-06-11|-0.56972|2018-03-25|0.6114|2017-05-28
2024-04-14 00:12:59|WEEKLY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|-22.592991158955|10|1.8977756835371||0|0|-0.17734|19.12|0.17304|81|0.17304089444331|81|38.17|-0.40966|-0.21265|-0.085538950532481|-0.085538950532481|76.93734752|76.93734752|152.59378488989|0.333|0.333|0.3344|6|1|0.0054979411764706|0.10728483193277|36.849998474121|2020-05-17|-0.20945|2020-05-31|0.61133|2019-08-18
2024-04-14 00:13:00|WEEKLY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|2.5760214095218|2|0.32169359430961|-0.0795|1|1|-0.07955|3.24|-0.28651|22|-0.28650646876778|22|38.59|-0.02061|0.04182|-0.10306409324115|-0.019625086804568|22.164057717221|64.656521607391|35.694614182673|0.588|0.412|0.29548|17|11|0.00037430745814308|0.08337095890411|16.520000457764|2015-06-21|-0.31109|2015-07-05|0.5|2021-11-07
2024-04-14 00:13:01|WEEKLY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|5.4428723396711|1|0.5223758835974||-1|0|0|7.09|0.52702|123|0.77817309946178|39|36.33|-0.05195|0.03994|0.1068161121847|0.14861176624857|213.66809813513|209.27480855135|203.1518662812|0.667|0.381|0.32238|21|10|0.003188374836173|0.098153355176933|25.620000839233|2021-09-05|-0.33651|2015-07-05|0.35729|2018-09-30
2024-04-14 00:13:02|WEEKLY|07554|100448|/equities/js-sunshine|SHANGHAICOMP|-2.1244330106215|94|0.12941335657402|0.3519|-1|1|0.35185|1.75|0.15611|37|0.15610807655003|37|38|0.04691|0.10957|0.19672123669048|0.19266539541992|269.49766158387|144.79721305834|38.888888888889|0.667|0.444|0.27418|18|11|0.00038478764478765|0.079592393822394|13.670000076294|2015-06-21|-0.2935|2015-07-05|0.31387|2022-03-13
2024-04-14 00:13:02|WEEKLY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|16.004012827426|1|2.0114478674482||-1|0|0|21.91|0.11116|36|0.31747732895333|96|30.18|-0.1439|-0.06663|-0.095035491675385|-0.060378149803479|36.826357170594|65.857609387545|134.34177424959|0.727|0.455|0.26169|11|5|0.003130421686747|0.097377078313253|33.490001678467|2023-04-16|-0.18939|2018-02-11|0.61038|2017-10-15
2024-04-14 00:13:04|WEEKLY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|2.8919324505625|7|0.2134202591092|0.0096|1|2|-0.03951|3.16|0.05611|14|0.056105636270345|14|40|-0.12251|-0.06329|0.038227693311663|-0.13151635201021|95.651123890197|51.853854676258|35.38633793774|0.545|0.364|0.31721|11|5|-0.00057109865470852|0.079231793721973|27.860000610352|2015-08-09|-0.22867|2022-05-15|0.31803|2015-07-12
2024-04-14 00:13:05|WEEKLY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|4.1256631156178|8|0.17477899324986|0.0219|1|1|0.02193|4.66|-0.06347|61|-0.063465385305945|61|52.57|0.00249|0.03936|-0.077930650735588|-0.075601346194473|78.37973597343|85.43588578|50.907542183383|0.429|0.286|0.164|7|2|-0.00090690666666667|0.05960288|15.580426216125|2017-05-14|-0.16158|2017-11-26|0.35141|2016-12-11
2024-04-14 00:13:06|WEEKLY|07558|100434|/equities/wuzhong|SHANGHAICOMP|8.8304202161911|97|1.3798738359605|0.4854|1|2|0.32229|11.57|-0.28299|28|0.27074510791903|6|38.18|0.02444|0.17758|0.025757166616475|0.1757280452287|52.323379304865|166.69954491283|282.19512107186|0.588|0.353|0.30323|17|6|0.0040064966442953|0.095548308724832|42.470001220703|2015-06-07|-0.268|2015-09-06|0.51384|2022-05-15
2024-04-14 00:13:06|WEEKLY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|-52.232518000114|10|4.2106816214105|-0.0059|-1|1|-0.00589|41|0.24597|76|0.24597082200301|76|58.67|-0.63616|0.14433|0.75071058440407|0.75071058440407|281.02230365|281.02230365|480.94150465379|0.333|0.333|0.33101|6|2|0.0093586980609418|0.1094827700831|56.669998168945|2023-08-13|-0.56072|2017-10-15|1.36652|2017-10-08
2024-04-14 00:13:07|WEEKLY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|7.9387466864422|1|1.185417733039||0|0|0|11.84|0.06003|48|0.060025577472337|48|32.18|-0.10148|0.02018|0.14057149695995|0.11412980645003|156.87761265763|125.87063935814|122.69430694953|0.455|0.364|0.3724|11|5|0.0042480508474576|0.10482107344633|39.919998168945|2020-11-29|-0.28628|2018-06-24|0.61033|2017-05-14
2024-04-14 00:13:09|WEEKLY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|-62.858663706016|83|4.1064432547014||0|0|0.49007|55.2|0.98588|65|0.98588077689886|65|37.67|-0.01598|0.09637|0.18171626089758|0.26800705517651|286.19618228648|375.66540693229|316.49561843491|0.5|0.389|0.2506|18|5|0.0031223026315789|0.082923539473684|169.67999267578|2021-02-21|-0.26094|2010-05-02|0.23229|2015-07-19
2024-04-14 00:13:10|WEEKLY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|-5.2222932514781|10|0.45607881870607||0|0|-0.17914|4.41|-0.2093|25|-0.20930232675362|25|46.88|0.00371|0.08651|-0.0079715147404617|0.083135197195178|68.313405754222|145.92056930903|116.60496488086|0.625|0.438|0.24978|16|8|0.001660303030303|0.078823451910408|24.780000686646|2015-06-07|-0.20256|2024-02-04|0.28779|2015-06-07
2024-04-14 00:13:11|WEEKLY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|20.0532250617|2|2.1300324853046|-0.0252|1|1|-0.02516|25.57|-0.03352|54|-0.033522098253739|54|36.22|0.07674|0.13599|-0.012175143830639|0.0092620291221988|90.692454944009|99.52321614528|46.205275793857|0.556|0.333|0.30332|9|5|-2.4281345565747E-5|0.10234296636086|65|2017-11-19|-0.18978|2018-02-04|0.29713|2021-09-19
2024-04-14 00:13:11|WEEKLY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|11.749449827396|5|1.0060085813165|-0.058|1|2|-0.09804|13.34|0.21288|66|0.94536812926843|53|39.05|0.04057|0.13656|0.20889276188284|0.27722569419967|290.02040614065|249.57939049493|156.33423373392|0.526|0.316|0.24469|19|6|0.0028789946380697|0.083794289544236|27.60000038147|2022-07-24|-0.61386|2011-07-24|0.60989|2015-05-31
2024-04-14 00:13:12|WEEKLY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|-2.7927650580513|26|0.10468364146824|0.0302|-1|1|0.03019|2.57|-0.03959|10|-0.039586162790538|10|40.5|-0.26926|-0.23156|-0.1121320623219|-0.24474750048181|47.992983288695|37.328000317875|51.71026240916|0.667|0.5|0.30309|6|4|-0.00086847014925373|0.058086455223881|11.800000190735|2019-03-10|-0.15631|2019-03-17|0.47284|2019-01-13
2024-04-14 00:13:14|WEEKLY|07566|100885|/equities/zongyi|SHANGHAICOMP|-4.3775461609423|50|0.3464255776116||0|0|0.43551|3.37|0.0049|138|0.004899232791008|138|34.85|-0.10994|0.00119|-0.026001771635593|-0.034407992796782|63.070294000556|67.546466080906|50.852572193665|0.5|0.35|0.2985|20|8|0.0011586461126005|0.09256528150134|32.5|2015-06-14|-0.3338|2015-07-05|0.34362|2015-07-19
2024-04-14 00:13:15|WEEKLY|07567|100707|/equities/changyun|SHANGHAICOMP|-6.4731091313942|10|0.66064332424912||0|0|-0.0021|4.78|-0.19697|17|-0.19696970791637|17|34.32|-0.14227|-0.04494|-0.043054844504106|-0.09030091409491|38.283220816095|42.930055477212|79.270315812481|0.636|0.364|0.24505|22|9|0.0010467539267016|0.073969895287958|20.690000534058|2015-04-12|-0.25235|2024-02-04|0.30846|2009-04-19
2024-04-14 00:13:16|WEEKLY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|21.51463363961|8|1.5651221328458|0.3522|1|2|0.29306|25.9|-0.12213|17|-0.036177109056878|38|39.89|-0.01518|0.07825|0.051201251030849|0.0099988867294743|152.23342803074|101.70585187891|106.89228273976|0.579|0.316|0.20531|19|9|0.0015218039215686|0.077665150326797|51.080001831055|2009-08-09|-0.22963|2015-07-05|0.31271|2016-11-13
2024-04-14 00:13:16|WEEKLY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|3.9770742136534|28|0.24764193831893|0.2086|1|2|0.18248|4.86|-0.02222|16|-0.022222201618148|16|35.76|0.05718|0.08857|0.10855903226904|0.13380927720671|253.46913155291|208.52936419154|118.68132802241|0.667|0.429|0.12706|21|11|0.00085096401028278|0.047905642673522|9.9499998092651|2015-06-14|-0.15939|2015-06-21|0.18414|2009-08-09
2024-04-14 00:13:17|WEEKLY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|9.8917353441328|17|0.97275486621559||0|0|0.38608|13.14|-0.16088|13|-0.16088329894691|13|26.69|-0.44462|-0.26|-0.14219291744429|-0.15448193701422|20.705404134015|34.014560668952|277.22689583717|0.615|0.462|0.28733|13|5|0.0057515426997245|0.089592920110193|21.275526046753|2016-12-11|-0.34236|2017-05-28|0.61096|2016-11-27
2024-04-14 00:13:19|WEEKLY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|8.4351018082736|48|0.52329943538909|0.3428|1|2|0.27785|10.21|-0.12828|37|-0.12828438185799|37|41.41|-0.07031|0.03952|-0.063191517606302|-0.018303731881554|57.78712406042|81.119536280894|262.26561349304|0.353|0.294|0.16446|17|6|0.0023926764314248|0.063164966711052|13.572999954224|2011-02-20|-0.46264|2011-07-24|0.25161|2015-10-18
2024-04-14 00:13:20|WEEKLY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|-20.472715867379|111|1.5011971299129||0|0|0.44005|17.14|-0.32592|25|-0.32591938530702|25|41.56|0.10407|0.27906|0.10343263272663|0.2137973876944|62.185327986704|197.16703312733|179.36374871859|0.625|0.438|0.28895|16|6|0.0031430322580645|0.098752632258065|63.180000305176|2021-01-10|-0.30417|2015-07-05|0.37901|2014-09-07
2024-04-14 00:13:21|WEEKLY|07573|100564|/equities/lianchuang|SHANGHAICOMP|-35.177495622614|12|2.8342099348516||0|0|-0.07006|30.09|0.07953|77|0.079532629441411|77|41.33|0.03688|0.10636|-0.050787951599866|0.10294321769696|25.627984626162|96.034008814948|742.96293174071|0.556|0.278|0.31503|18|9|0.0051018940397351|0.097399496688742|40.099998474121|2021-08-15|-0.29556|2015-07-05|0.52087|2015-07-26
2024-04-14 00:13:22|WEEKLY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|-26.782896499036|18|3.4961063273973||0|0|0.2974|18.9|0.02049|14|0.020485546118184|14|28.08|-0.31678|0.28618|0.19513990632028|0.2520284409555|206.27939301026|226.50641595504|209.54048999781|0.5|0.417|0.40293|12|4|0.012841610169492|0.10897810734463|54.919998168945|2023-11-12|-0.75118|2017-10-15|3.31013|2017-10-08
2024-04-14 00:13:23|WEEKLY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|-14.40524392303|45|1.2061063682584||0|0|0.31321|12.17|-0.28659|60|-0.28659050470374|60|39.13|-0.72223|0.37129|-0.17475655490613|-0.18149102144528|43.613478296458|65.89126101|95.472147282959|0.5|0.25|0.44685|8|4|0.0089800280112045|0.10505422969188|78.580001831055|2017-10-08|-0.75102|2017-10-15|3.00823|2017-10-08
2024-04-14 00:13:24|WEEKLY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|19.708459255782|8|1.5588466731418|0.0749|1|1|0.07486|24.84|-0.19001|31|0.27595267645058|46|32.96|-0.05872|0.01308|-0.03839225226596|0.066164668040511|34.474720969916|102.95266119407|183.72780555879|0.565|0.304|0.19742|23|12|0.0023525098039216|0.074874941176471|43.729999542236|2010-11-14|-0.32211|2013-04-14|0.34828|2021-07-04
2024-04-14 00:13:25|WEEKLY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|-66.693187388373|11|5.5116266550554||0|0|-0.04717|54.17|0.00242|63|0.0024227456376231|63|29.5|-0.05927|0.05768|0.12014773463651|0.14434372263581|248.31024574736|261.38835717369|1031.8094889323|0.538|0.462|0.24082|26|9|0.0047919433719434|0.090822355212355|86.779998779297|2022-01-09|-0.23334|2015-07-05|0.23905|2009-12-06
2024-04-14 00:13:26|WEEKLY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|19.728483362008|9|1.7738389429089|0.3544|1|2|0.19266|26|-0.03805|12|-0.038052842862587|12|34|-0.17281|0.01209|-0.042820603171939|-0.042820603171939|91.61707995|91.61707995|161.72104610587|0.222|0.222|0.24001|9|0|0.0035615286624204|0.087647738853503|30.319999694824|2023-03-19|-0.33066|2023-06-25|0.27865|2018-04-15
2024-04-14 00:13:27|WEEKLY|07579|101111|/equities/jihua-group|SHANGHAICOMP|-3.0394316575609|25|0.12867548885771|-0.014|-1|1|-0.01399|2.9|-0.03714|106|-0.037135683035078|106|67.2|0.37592|0.47931|0.56682594660041|0.77591223319332|483.56579693506|366.51019440266|50.877196358035|0.6|0.4|0.22688|10|5|0.00054859195402299|0.07121599137931|27.700000762939|2015-08-23|-0.19529|2016-01-10|0.55776|2015-08-16
2024-04-14 00:13:28|WEEKLY|07580|101086|/equities/jlec|SHANGHAICOMP|-2.8197954467546|40|0.16115242627291||0|0|-0.05042|2.5|0.00873|27|0.0087336162705987|27|48.07|0.06134|0.16978|-0.076354021543835|-0.12684870232815|58.687742218688|49.89945092226|58.139532304829|0.429|0.357|0.16031|14|6|0.00040143258426966|0.063384171348315|10.680000305176|2015-06-21|-0.30418|2015-07-05|0.34419|2010-03-28
2024-04-14 00:13:30|WEEKLY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|-10.599384882377|11|0.98238162174862||0|0|-0.0869|8.88|0.19889|25|0.19889009055497|25|50.57|0.11606|0.20606|0.2377233768426|0.30000152523943|506.0571128591|271.07572558829|144.86133684601|0.786|0.429|0.27108|14|8|0.0026231615598886|0.092507256267409|18.569999694824|2021-01-17|-0.25054|2015-07-05|0.46315|2021-01-03
2024-04-14 00:13:31|WEEKLY|07582|100561|/equities/microelect|SHANGHAICOMP|-7.2850825530336|10|0.52192313742578||0|0|-0.12523|6.02|-0.29233|20|-0.29232804958652|20|29.54|-0.21381|-0.0597|-0.099800947656873|-0.093380038242048|16.589204570679|22.426467069816|195.64511443744|0.538|0.462|0.27719|26|7|0.002910694980695|0.092372702702703|13.520000457764|2015-06-21|-0.27293|2015-07-05|0.33829|2015-07-19
2024-04-14 00:13:31|WEEKLY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|-1.9098156695746|30|0.16640921398495|0.2938|-1|1|0.29384|1.49|-0.19403|29|-0.19402983879613|29|28.54|-0.06518|0.01018|-0.098460441559052|-0.1500812432307|19.855122216802|22.414328882397|32.675439215653|0.538|0.346|0.20555|26|10|-0.00016370946822309|0.07240859922179|16.430000305176|2015-06-07|-0.21965|2015-07-05|0.31847|2021-10-17
2024-04-14 00:13:32|WEEKLY|07584|100910|/equities/tyan-home|SHANGHAICOMP|-3.521662450018|10|0.44296260782942||0|0|-0.25746|3.37|-0.082|10|-0.081999416367585|10|30.82|-0.02378|0.1268|0.1998147684166|0.29425025489502|284.42026445162|289.69163276171|136.99186314231|0.409|0.273|0.29858|22|5|0.003764308588064|0.10605254730713|33.549999237061|2015-06-07|-0.27922|2010-03-14|0.47208|2022-01-16
2024-04-14 00:13:33|WEEKLY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|9.907869327384|5|0.62737687815634|0.117|1|2|0.09384|11.89|0.37568|41|0.37567604402531|41|36.05|-0.02213|0.06826|0.032379323856614|0.020173928474645|105.1784155983|91.232640498834|87.697305535862|0.667|0.429|0.23339|21|9|0.001250420499343|0.079885689881735|34.299999237061|2010-11-14|-0.25785|2015-07-05|0.3001|2010-10-17
2024-04-14 00:13:35|WEEKLY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|-23.290488565099|26|1.5614267894433||0|0|0.18048|20.66|0.66393|127|0.66392968091962|127|107|0.34541|0.47665|0.66392968091962|0.66392968091962|166.393|166.393|101.16820156025|0.5|0.5|0.19368|2|0|0.0015564016736402|0.083959707112971|36.650001525879|2022-08-14|-0.15776|2022-04-17|0.22977|2021-07-18
2024-04-14 00:13:36|WEEKLY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|-12.018931081041|10|0.92806134972874|-0.1148|-1|1|-0.11475|10.2|0.12264|27|0.12263569541696|27|24.72|0.00938|0.11911|0.06538987170826|0.17697095962416|79.02769944483|141.29221564833|40.947410163573|0.5|0.333|0.24261|18|7|0.00077286343612335|0.087839515418502|33.159999847412|2014-12-14|-0.26715|2017-10-15|0.61067|2021-05-02
2024-04-14 00:13:36|WEEKLY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|-13.84255417534|25|1.4560365424276||0|0|0.06137|13.46|-0.18983|14|-0.18983053477527|14|33.13|-0.09678|-0.05656|-0.10948593434459|-0.14766821843156|52.926385757962|50.732703652047|48.41724772168|0.625|0.5|0.26673|8|4|-0.00033491349480969|0.089130311418685|44.271446228027|2018-09-02|-0.20391|2022-05-01|0.45118|2018-08-12
2024-04-14 00:13:37|WEEKLY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|-24.808986968223|17|1.6579956433587|0.19|-1|1|0.18998|19.4|-0.15281|49|-0.15281215510691|49|39.2|-0.1|-0.0055|0.10785770844698|0.10960771548898|115.69523029025|105.26264913453|189.18626292296|0.6|0.5|0.29819|10|5|0.0039935049019608|0.088957279411765|56.169998168945|2020-11-22|-0.16126|2020-12-27|0.61108|2016-03-20
2024-04-14 00:13:38|WEEKLY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|5.4086291239151|1|0.53545699366302||-1|0|0|7.04|0.10546|29|-0.001269064560483|7|40.42|0.01361|0.07214|0.14676519560479|0.17810895740074|324.19475345924|241.23249037821|142.51011903458|0.632|0.368|0.24258|19|10|0.0023613802083333|0.083194361979167|16.379999160767|2020-08-23|-0.22841|2015-09-06|0.61011|2020-04-05
2024-04-14 00:13:40|WEEKLY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|-3.830148417508|32|0.21671615665335||0|0|0.17647|3.08|-0.38284|32|-0.38283827642722|32|41.75|-0.03645|0.0686|-0.14924260377096|-0.14924260377096|66.9217446|66.9217446|36.798088002606|0.5|0.5|0.24484|4|1|-0.0029883333333333|0.084737777777778|11.199999809265|2021-09-05|-0.18162|2023-08-27|0.20575|2021-09-05
2024-04-14 00:13:40|WEEKLY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|-8.5200633044915|26|0.6520828143104||0|0|0.00381|7.84|0.2788|87|0.27879695984939|87|53.86|0.01651|0.16311|0.028056077571403|0.0022513620616555|107.58819062672|92.982499590967|163.67432599217|0.429|0.357|0.23327|14|3|0.0021965340179718|0.075739563543004|36.75|2015-06-21|-0.35515|2015-07-05|0.35556|2022-01-16
2024-04-14 00:13:41|WEEKLY|07593|101022|/equities/datong-coal|SHANGHAICOMP|12.494372912039|30|1.355208851301|0.5877|1|2|0.52984|16.66|-0.12636|43|-0.12636170420833|43|34.71|-0.02957|0.08715|0.010539756839977|0.17555649186934|55.042136837777|291.82340140462|209.29647949211|0.667|0.381|0.27373|21|9|0.0030691952506596|0.090619736147757|27.540000915527|2010-10-31|-0.23693|2015-07-05|0.35921|2021-09-05
2024-04-14 00:13:42|WEEKLY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|-8.0662580050448|152|0.46454086933893|0.5557|-1|1|0.55569|7.14|0.44911|43|0.44910854626156|43|50.5|0.13214|0.20964|0.44910854626156|0.44910854626156|144.911|144.911|33.711047042529|0.25|0.25|0.2815|4|1|-0.0011803966005666|0.082760169971671|32.5|2017-05-21|-0.1977|2021-04-18|0.3848|2017-05-21
2024-04-14 00:13:43|WEEKLY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|-4.1743184812327|26|0.27011452469445|-0|-1|1|0|3.83|-0.38462|5|-0.13110539247037|18|36.6|-0.05336|0.01807|0.0086455011410278|-0.0014774868836364|51.374728739416|54.305745726098|57.628648457217|0.65|0.45|0.26113|20|11|0.0012885865257596|0.085482721268164|17.989999771118|2015-06-14|-0.47731|2010-05-09|0.318|2015-07-26
2024-04-14 00:13:45|WEEKLY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|-10.396200414093|11|0.7086374948043||0|0|-0.01818|8.96|-0.13283|8|-0.13282966442382|8|47.06|0.05152|0.244|0.18777105228929|0.16197789804903|190.97365772352|120.56107307323|100.56116937813|0.625|0.5|0.22061|16|7|0.0021550982961992|0.078465137614679|33.400001525879|2017-10-08|-0.49386|2011-10-16|0.81782|2017-10-08
2024-04-14 00:13:46|WEEKLY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|-9.2645088495401|74|0.97651463763631||0|0|0.44484|7.85|0.08035|52|0.080351685012021|52|48.1|0.11616|0.31663|0.23430557933806|0.23430557933806|149.9806691|149.9806691|76.110139673434|0.2|0.2|0.30579|10|1|0.0023224909747292|0.10815483754513|29.5|2022-07-03|-0.25771|2015-07-05|0.40923|2022-03-27
2024-04-14 00:13:47|WEEKLY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-2.9081977880201|42|0.16827841060117|0.1569|-1|1|0.15686|2.58|-0.18217|14|-0.18216925299593|14|36.85|-0.0679|0.03018|-0.013806856151759|0.0079798919458465|62.961299416613|91.090773387967|78.371806815193|0.8|0.45|0.20697|20|13|0.0012372879177378|0.071260038560411|11.810000419617|2015-06-07|-0.2573|2022-03-20|0.61076|2022-03-06
2024-04-14 00:13:48|WEEKLY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|-0.19857741802469|77|0.0081231967472003||0|0|0.28627|0.182|0.24348|59|-0.10458140473536|19|70.1|0.19213|0.23179|0.17183848106535|0.1538276885251|227.53989549554|143.66291461713|67.910444690671|0.6|0.3|0.15955|10|3|4.6628056628058E-5|0.047354221364221|1.0240000486374|2015-05-31|-0.15768|2015-07-05|0.18087|2015-04-19
2024-04-14 00:13:49|WEEKLY|07600|101136|/equities/jishi-media|SHANGHAICOMP|-1.9282480573406|12|0.14941603262393||0|0|0.15698|1.45|-0.22581|25|0.056122394364761|47|43.5|0.019|0.10393|-0.1064199474713|-0.076573327638251|54.258360873191|70.084037346376|24.186823609063|0.357|0.286|0.22033|14|5|-0.00069812903225806|0.075795483870968|11.560000419617|2015-06-21|-0.35754|2022-01-30|0.55652|2022-01-23
2024-04-14 00:13:50|WEEKLY|07601|101090|/equities/joeone|SHANGHAICOMP|-11.760308652125|9|0.87178013435044||0|0|-0.21454|10.19|-0.03341|63|-0.033410132679385|63|35.94|0.01347|0.08257|0.058145826543805|0.028047300681469|140.64054655395|92.543523126827|47.661365670596|0.667|0.444|0.21674|18|10|0.00045981679389313|0.072750213740458|40.090000152588|2015-06-07|-0.31766|2016-01-17|0.39066|2015-07-19
2024-04-14 00:13:51|WEEKLY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|-13.041059844446|34|0.7462978338493|-0.0035|-1|1|-0.00349|11.5|0.80634|84|0.8063367238142|84|46.25|0.13038|0.24562|0.16623878682986|0.19835865956827|210.407275203|198.39946212202|307.81584079561|0.438|0.313|0.26112|16|5|0.0032884346701164|0.082717205692109|27.239999771118|2015-05-24|-0.29019|2015-07-05|0.36603|2015-04-12
2024-04-14 00:13:52|WEEKLY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|-23.243036423674|78|2.4113389846069|0.6876|-1|1|0.68755|18.35|-0.3764|11|-0.37639769319612|11|26|-0.35827|-0.11347|0.18567179160773|0.33587086662069|87.636737074722|201.61207572173|547.97614622346|0.6|0.5|0.32562|10|4|0.0088174183976261|0.11011038575668|130.01434326172|2021-09-26|-0.35112|2023-07-23|0.61077|2017-09-03
2024-04-14 00:13:53|WEEKLY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|-8.4722791295523|40|0.53016959141901||0|0|0.22447|8.05|-0.00441|53|-0.17586413940463|2|40.44|-0.04715|0.04013|-0.077390025813414|-0.091985036638073|59.61988254547|59.883970856949|42.86474918214|0.375|0.313|0.20643|16|4|4.7521865889213E-5|0.071820174927114|35.200000762939|2015-06-21|-0.30336|2023-07-02|0.23178|2015-02-15
2024-04-14 00:13:54|WEEKLY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|-29.448882202414|18|2.0684076387476||0|0|0.09665|26.73|-0.15215|72|-0.15214902983181|72|52.29|0.14263|0.1913|0.17169797929572|0.42640354317287|148.21293207126|229.72608698545|375.52682533906|0.571|0.286|0.25197|14|8|0.0033959546061415|0.087832002670227|83.379997253418|2020-09-06|-0.34192|2015-09-13|0.30432|2015-05-03
2024-04-14 00:13:56|WEEKLY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-25.621898819319|53|2.0189664129785|0.5681|-1|1|0.56814|18.92|-0.25124|20|-0.25123905947596|20|51.33|-0.01249|0.05002|0.52246063448211|0.52246063448211|171.92727616|171.92727616|114.32019472235|0.333|0.333|0.3018|6|3|0.0023913055555556|0.093228083333333|107.87999725342|2021-02-21|-0.136|2020-01-26|0.61027|2017-03-26
2024-04-14 00:13:58|WEEKLY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|-14.461302121374|27|0.97825382438539||0|0|0.17133|11.85|-0.35481|10|-0.21628047295446|31|30.29|-0.36491|-0.22903|-0.16478074649325|-0.17575344510333|31.831465803028|55.878727146278|170.25862523737|0.429|0.214|0.28833|14|5|0.003466|0.0880656|28.610000610352|2015-06-21|-0.18394|2016-01-10|0.61161|2015-06-14
2024-04-14 00:13:59|WEEKLY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|-8.2864167904051|26|0.75917715944663||0|0|0.19897|6.2|-0.06466|96|-0.064658754049993|96|32|-0.4674|-0.07169|-0.11704352927934|-0.07650045772564|59.416208797232|85.27120644|90.301378653683|0.4|0.2|0.28911|10|3|0.0051028985507246|0.088687304347826|26.049999237061|2017-10-08|-0.61123|2017-10-15|1.744|2017-10-08
2024-04-14 00:14:00|WEEKLY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|-4.0676414624594|77|0.19076998366145|0.0178|-1|1|0.01781|3.86|-0.26816|14|-0.26815639655306|14|40.79|0.16283|0.28834|0.42328406595646|0.42328406595646|494.13173142706|494.13173142706|81.796991045283|0.429|0.429|0.25684|14|5|0.0023770479134467|0.088389088098918|11.359999656677|2020-08-16|-0.48112|2011-10-16|0.57792|2020-07-26
2024-04-14 00:14:00|WEEKLY|07610|101020|/equities/kailuan|SHANGHAICOMP|6.8141482506902|21|0.58987399178907|0.2551|1|2|0.233|8.52|0.35171|69|0.35171099318105|69|43.82|0.05824|0.14301|0.1721014480419|0.16459637422478|307.7970132807|220.06990377027|127.25915219281|0.529|0.412|0.25223|17|7|0.0018625882352941|0.083372431372549|29|2009-07-26|-0.20541|2015-07-05|0.26987|2021-01-24
2024-04-14 00:14:02|WEEKLY|07611|101204|/equities/kama-b|SHANGHAICOMP|-0.34547727791674|77|0.019659090334201|0.3697|-1|1|0.36971|0.283|0.34134|15|0.3413376075969|15|35.1|0.07246|0.19098|0.19314001110525|0.2335272684499|361.46539043307|322.28683371923|149.73544919315|0.65|0.5|0.20321|20|6|0.0020010539845758|0.072936632390745|1.6990000009537|2015-06-07|-0.25669|2015-06-28|0.37616|2015-05-17
2024-04-14 00:14:03|WEEKLY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|-2.491936925927|124|0.19166679367487|0.4213|-1|1|0.42135|2.06|-0.36306|8|-0.16266663869222|12|30.75|0.0082|0.1181|0.010512860354767|0.037158867049783|77.551926228695|98.386204622124|95.813946576942|0.45|0.3|0.25522|20|7|0.0022331029810298|0.084927574525745|18.479999542236|2015-06-07|-0.27006|2015-07-05|0.61101|2015-05-24
2024-04-14 00:14:04|WEEKLY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|-71.45060278131|11|5.634289454814||0|0|-0.06006|59.3|-0.10309|82|-0.1030944430863|82|27.25|-0.25667|-0.18961|-0.27723030085605|-0.19484196960399|24.548728342278|51.616333772661|115.05626345302|0.5|0.375|0.35109|8|3|0.0030639035087719|0.10788021929825|97.980003356934|2021-12-26|-0.2139|2020-03-22|0.27787|2022-11-06
2024-04-14 00:14:05|WEEKLY|07614|100657|/equities/keda-indu|SHANGHAICOMP|9.8046272855749|12|0.82707005089907|-0.1298|1|1|-0.12977|10.26|0.2957|65|-0.19364163841246|14|34.86|0.05256|0.13114|-0.0023129111417775|0.13761978173849|38.846873810946|199.58572386095|203.04770004159|0.714|0.381|0.27952|21|11|0.0033480888290713|0.092764414535666|27.989999771118|2010-12-19|-0.48643|2011-08-28|0.29815|2021-01-10
2024-04-14 00:14:06|WEEKLY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|-12.848183303988|10|0.89326150535522|-0.0645|-1|1|-0.06445|10.9|0.08223|19|0.08223270902014|19|36.17|-0.07142|0.03075|-0.075320085642265|-0.075320085642265|83.02110999|83.02110999|49.832349866105|0.333|0.333|0.23452|6|2|-0.0017254867256637|0.07802982300885|27.2421875|2021-10-31|-0.15512|2024-02-04|0.26942|2021-09-12
2024-04-14 00:14:07|WEEKLY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|-16.33034905851|10|1.3799864687214||0|0|-0.17289|14.45|-0.02482|73|-0.024816446276967|73|51.33|-0.01969|0.02675|-0.095649183961334|-0.095046380876645|64.953395233613|71.967331346658|59.908786511155|0.667|0.5|0.25265|6|3|0.00031495268138801|0.083716025236593|38.840000152588|2018-01-14|-0.21818|2020-12-27|0.53358|2018-01-14
2024-04-14 00:14:08|WEEKLY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|21.291777389508|5|3.7023632119948|-0.181|1|1|-0.18096|27.7|-0.33782|27|0.46968037523108|52|46.8|-0.04971|0.06155|0.050034447669377|0.27221194634622|103.91619635388|157.95238832|171.35817024481|0.8|0.4|0.30976|5|3|0.0046852100840336|0.090545294117647|41.990001678467|2023-06-25|-0.14438|2024-02-04|0.29143|2019-08-18
2024-04-14 00:14:09|WEEKLY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|19.184169358074|5|1.69527703323|0.0351|1|1|0.03508|24.49|-0.05256|41|-0.052563801205167|41|30|-0.08272|-0.02137|-0.019049898355179|-0.068437542760418|78.866508758159|80.37140404099|73.65413464998|0.333|0.2|0.27053|15|5|0.0020353964757709|0.089142290748899|115|2015-06-07|-0.29191|2015-06-21|0.61083|2015-05-24
2024-04-14 00:14:10|WEEKLY|07619|100387|/equities/kingfa|SHANGHAICOMP|-7.7977097663471|49|0.43892142457114|0.202|-1|1|0.20202|7.11|-0.18926|34|-0.18926296333257|34|31.91|0.01646|0.11589|0.070649126183405|0.11729905640012|112.87173855434|191.18598690631|141.83124111875|0.727|0.5|0.2388|22|13|0.0021318933333333|0.080265|32.799999237061|2021-02-07|-0.29213|2015-07-05|0.27899|2020-07-12
2024-04-14 00:14:11|WEEKLY|07620|100668|/equities/korla-pear|SHANGHAICOMP|-15.777745898864|10|2.1437542548976||0|0|-0.19544|12.05|-0.263|3|0.042531102988612|34|25.54|-0.17285|-0.081|-0.1250532403093|-0.10355680156111|7.5517245772762|21.888399998507|165.74965917949|0.607|0.429|0.28939|28|14|0.0031439640883978|0.098705566298343|39.290000915527|2016-12-18|-0.29333|2015-07-05|0.3375|2023-12-31
2024-04-14 00:14:12|WEEKLY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|16.419244519154|20|1.6635851094192||0|0|0.00646|21.8|-0.22097|19|0.44816324662189|64|32.74|-0.10618|-0.0002|-0.065533672858459|0.074398069216214|29.752464395021|116.88333748336|447.63859854912|0.478|0.261|0.2682|23|11|0.0040723316062176|0.085345025906736|26.090000152588|2023-06-04|-0.50107|2011-10-02|0.50284|2019-06-23
2024-04-14 00:14:13|WEEKLY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|-8.3756587999803|10|1.0193448020331||0|0|-0.16822|6.25|-0.39646|36|-0.21089382461236|12|29.92|-0.10022|0.00318|-0.02851512638225|0.06873344570129|37.423435455367|135.59716953389|229.77940934778|0.625|0.375|0.28625|24|13|0.0041848968363136|0.10064114167813|25|2015-06-21|-0.34202|2020-03-15|0.53747|2020-03-08
2024-04-14 00:14:14|WEEKLY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|-8.7683538320464|32|0.64354361877595||0|0|0.10321|7.82|-0.00343|62|-0.0034285409109931|62|35|-0.00251|0.05094|-0.066343164301344|-0.096565391814169|67.564425203539|64.069437393712|29.737546942582|0.625|0.5|0.26092|8|4|-0.0024510289389068|0.072392411575563|27.395624160767|2018-03-18|-0.22409|2021-04-04|0.18384|2024-02-25
2024-04-14 00:14:15|WEEKLY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|-10.657250869334|12|0.66920463404917||0|0|-0.05672|10.62|-0.23809|55|-0.23808643634881|55|39.67|-0.22907|-0.11938|-0.1822913739378|-0.14505010676612|34.542483694556|51.653084449197|113.70449370514|0.417|0.333|0.27445|12|3|0.001865112936345|0.076628891170431|21.680000305176|2015-06-21|-0.23802|2022-05-22|0.57388|2014-09-07
2024-04-14 00:14:16|WEEKLY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|5.340313700799|3|1.1279058611501|-0.1545|1|1|-0.15455|6.51|-0.28188|17|-0.28187564619979|17|33.09|-0.2408|-0.122|-0.091437997647286|-0.12072743895|48.650165702344|52.980574432038|42.74569665968|0.545|0.364|0.31053|11|5|0.0010654098360656|0.10639759562842|43.130001068115|2017-10-08|-0.28323|2017-10-15|0.61039|2017-02-19
2024-04-14 00:14:17|WEEKLY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|12.454830114141|20|2.7744614545181|0.1205|1|2|-0.13498|16.47|-0.29205|10|-0.29204688644495|10|40.88|0.0898|0.25255|0.42682503806412|0.64190791482914|344.33058139749|678.45752205985|521.20249575958|0.471|0.353|0.28908|17|5|0.0056625770308123|0.10054148459384|77.580001831055|2015-12-27|-0.36187|2024-02-04|0.6107|2015-11-29
2024-04-14 00:14:18|WEEKLY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|14.881799918146|2|2.4493998746966|-0.0697|1|1|-0.06967|20.83|0.27039|75|0.27039082200529|75|28.46|-0.3588|-0.08268|0.13347100081227|0.19217407584318|171.53180929153|161.04529649657|292.96764462099|0.385|0.231|0.29555|13|4|0.0064274393530997|0.10259326145553|38.389999389648|2017-04-02|-0.21928|2024-02-04|0.61191|2017-01-15
2024-04-14 00:14:19|WEEKLY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|-14.391048538424|10|1.1216451616522||0|0|-0.08699|12.37|-0.24733|18|-0.26975048969634|12|35.1|-0.14121|-0.03113|-0.25853935464855|-0.26975048969634|54.96372675|73.025|41.488635416415|0.2|0.1|0.26079|10|2|-5.7194444444444E-5|0.08738825|56.084632873535|2017-04-02|-0.18033|2021-06-13|0.61068|2017-03-26
2024-04-14 00:14:20|WEEKLY|07629|100986|/equities/china-haisheng|SHANGHAICOMP|-2.2640828856111|16|0.38302764522635|0.7377|-1|1|0.7377|1.12|-0.10749|11|-0.10748508317908|11|39.88|0.04032|0.1189|0.18275429927519|0.30017461706178|189.79255742319|205.1776201702|22.718053626095|0.625|0.375|0.29612|16|9|0.00032811638591118|0.092058330781011|20.170000076294|2015-11-29|-0.44253|2022-07-03|0.54698|2015-06-21
2024-04-14 00:14:21|WEEKLY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|5.5714777831872|8|1.0426517196831|-0.1535|1|2|-0.32268|6.78|-0.30091|9|-0.30090793257881|9|33.37|-0.14188|-0.02521|-0.09765498025115|-0.10401351560551|40.020470531792|47.351931414597|51.771536010637|0.421|0.316|0.28448|19|8|0.0010960218408736|0.08662216848674|23.270000457764|2015-06-21|-0.25655|2024-02-04|0.61331|2021-12-19
2024-04-14 00:14:23|WEEKLY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|-8.4462050636228|77|0.47202402532851||0|0|0.46077|8.11|-0.27866|19|-0.27865708936774|19|33.2|-0.05488|0.0693|-0.010691807868081|0.019688736914525|49.557091887857|71.834934727089|133.38815392178|0.6|0.35|0.27453|20|11|0.0025522162162162|0.090137648648649|31|2021-09-19|-0.3059|2015-07-05|0.37913|2016-07-10
2024-04-14 00:14:24|WEEKLY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|-5.3883630584571|10|0.53153148870495||0|0|-0.10875|4.69|-0.31442|78|-0.31442464071828|78|42.72|-0.09035|-0.00162|-0.24498613099526|-0.21811324464037|31.74297594589|47.068469670656|99.091490677848|0.222|0.167|0.28653|18|4|0.0019898071979434|0.088759948586118|20.049999237061|2015-06-21|-0.30235|2015-07-05|0.32225|2021-12-19
2024-04-14 00:14:24|WEEKLY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|-6.1942348936012|25|0.43362588434073||0|0|0.12313|5.27|0.00242|62|0.18337677299293|4|31.64|-0.27155|0.08445|0.24345545570723|0.75999895883165|18.980813010119|395.36542879037|317.46988475262|0.5|0.214|0.30677|14|5|0.0067431691648822|0.11041057815846|35.189998626709|2015-05-31|-0.28239|2015-07-05|0.61423|2014-10-26
2024-04-14 00:14:25|WEEKLY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|-5.4194547635027|49|0.4283121571581||0|0|0.20151|4.24|-0.20803|47|-0.20803486738652|47|39.11|-0.0176|0.03996|0.016039741573597|0.16546220800388|64.248656192691|175.55413001584|127.32732337121|0.611|0.333|0.27786|18|9|0.0022507712765957|0.089232632978723|16.280000686646|2015-06-07|-0.31923|2023-04-30|0.33274|2012-04-15
2024-04-14 00:14:26|WEEKLY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|67.585681899889|6|5.9831059825076|0.1633|1|2|0.08667|83.88|-0.31859|20|-0.11602919070192|19|33.52|-0.02359|0.04453|0.091351520652406|0.23607562933754|128.61334567988|251.86109296245|1660.6611619401|0.522|0.304|0.24133|23|9|0.0050828865979381|0.076903878865979|89.129997253418|2024-04-14|-0.2154|2010-07-04|0.31354|2009-08-09
2024-04-14 00:14:28|WEEKLY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|3.6020311631449|9|0.16765628530954|0.1158|1|2|0.07786|4.07|0.07553|32|0.075533698959857|32|45.06|0.28939|0.36177|0.17147799217382|0.19101195424265|333.70550215843|274.23939993441|1204.1420643205|0.529|0.412|0.13147|17|4|0.0039928940568476|0.047265426356589|6.3499999046326|2015-05-03|-0.12671|2009-08-16|0.21254|2021-07-11
2024-04-14 00:14:29|WEEKLY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|25.266528266963|21|2.1708339624061|0.0347|1|1|0.03469|30.42|0.04328|22|-0.043577406945707|48|38.09|-0.27729|0.04758|0.055352418748396|-0.077956046169203|118.15984847628|84.89853414|117.04501863866|0.364|0.182|0.31974|11|3|0.0037613895216401|0.090279681093394|120.79000091553|2015-05-31|-0.42585|2017-10-15|0.82037|2017-10-08
2024-04-14 00:14:30|WEEKLY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|-6.4988571484008|25|0.4978258150941||0|0|0.00805|6.16|-0.13609|58|-0.13608876484131|58|33.32|-0.10113|-0.01859|-0.047352592736061|-0.053847753344564|33.107579784315|53.646721059052|50.081298795851|0.682|0.409|0.26159|22|12|0.00060738441215324|0.079606671070013|20.040000915527|2011-03-20|-0.2691|2021-10-17|0.44344|2022-08-21
2024-04-14 00:14:30|WEEKLY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|27.228236123414|52|3.6671328465248|0.1048|1|2|-0.01747|33.75|-0.28235|15|-0.28235428402254|15|24.36|-0.31593|-0.13087|-0.17230407111122|-0.05398737670993|25.185786656643|72.092767216384|286.98979033276|0.545|0.364|0.31518|11|3|0.006724263322884|0.11830031347962|39.389999389648|2023-12-10|-0.35218|2018-02-11|0.61054|2017-12-31
2024-04-14 00:14:31|WEEKLY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|-12.109863241992|31|0.65495442035505|0.2288|-1|1|0.22879|9.91|-0.10391|5|-0.10390514332381|5|29.83|-0.1014|-0.01854|-0.038953891906434|0.0036191378828622|40.573348826791|77.561830856351|78.732024561111|0.5|0.333|0.24065|24|10|0.0012406166219839|0.075009101876676|37.590000152588|2015-05-31|-0.29745|2015-07-05|0.46431|2015-12-20
2024-04-14 00:14:33|WEEKLY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|-13.455206051673|10|1.3143992676799||0|0|-0.23872|12.35|-0.23723|5|-0.23722725929606|5|35.83|-0.14636|0.01459|0.14488376198559|0.26533165224502|171.10379547504|190.59725187952|159.25209799123|0.667|0.333|0.32225|12|5|0.0042280182232346|0.094948382687927|58.174999237061|2015-05-31|-0.26722|2015-06-21|0.61046|2015-05-24
2024-04-14 00:14:34|WEEKLY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|-3.6764809845282|25|0.25236221911646|0.1447|-1|1|0.14467|3.37|-0.27586|6|-0.27586207841532|6|44.19|-0.02265|0.07586|0.0055365057578004|0.0055365057578004|83.060438645438|83.060438645438|43.149806789368|0.313|0.313|0.3095|16|5|0.00093425444596443|0.094006552667579|24.270000457764|2015-06-14|-0.26784|2015-07-05|0.61062|2019-04-21
2024-04-14 00:14:35|WEEKLY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|2.9017602482343|4|0.43997193935798|-0.0443|1|1|-0.04433|3.88|0.19763|52|-0.38592231998413|15|30.44|-0.09313|0.00207|0.073046497746444|0.12699200094821|121.05755130032|141.21746012945|140.98837146341|0.56|0.32|0.34859|25|12|0.0032442539267016|0.10188459424084|17.200000762939|2015-11-29|-0.29316|2016-01-10|0.46338|2015-06-07
2024-04-14 00:14:36|WEEKLY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|-1.9236245927291|12|0.13172473073182||0|0|0.05233|1.63|-0.15686|24|-0.15686271530718|24|39.67|-0.0152|0.03959|0.13868519666915|0.25125967440055|219.09578553194|217.16489830132|73.822465401501|0.611|0.278|0.24155|18|10|0.0010065517241379|0.075918951724138|11.979999542236|2015-06-21|-0.23245|2015-09-06|0.25217|2022-06-12
2024-04-14 00:14:37|WEEKLY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|-8.4765961388504|49|0.45836700232629||0|0|0.31631|6.96|-0.05037|33|-0.050373129515108|33|37.08|-0.12494|-0.06649|-0.0077700355615073|0.002294764888404|78.33222044456|87.991879352717|123.18583930385|0.75|0.5|0.26683|12|7|0.0023151724137931|0.085020101419878|22.270000457764|2015-06-07|-0.21792|2015-06-21|0.4|2014-08-17
2024-04-14 00:14:38|WEEKLY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|-3.860323872312|25|0.27243266140842|0.092|-1|1|0.09195|3.16|-0.1191|10|-0.11909786793442|10|36.33|0.04028|0.13906|-0.012774913919548|0.053252496115789|33.664452853789|69.805398491141|18.057143347604|0.667|0.5|0.27545|18|10|-0.00019780235988201|0.087316622418879|27.989999771118|2015-06-21|-0.26447|2015-07-05|0.60924|2019-04-21
2024-04-14 00:14:39|WEEKLY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|6.0550180836619|2|0.90449453103242|-0.143|1|1|-0.14302|7.67|0.03513|37|0.035130776137632|37|33.82|-0.0491|0.04843|-0.030838458213162|0.019319066664798|79.675667320715|103.67281344998|52.844466690995|0.455|0.364|0.23686|11|5|0.00092498659517426|0.088643780160858|30.357154846191|2017-01-08|-0.2596|2017-10-15|0.61122|2017-01-01
2024-04-14 00:14:40|WEEKLY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|7.57243698951|4|1.2239677287511|-0.2296|1|1|-0.22962|9.26|-0.09672|8|-0.2693333307902|9|24.11|-0.25245|-0.14781|-0.16838124542736|-0.15470438673877|10.130578708505|24.963812917848|176.07911271836|0.632|0.421|0.34639|19|9|0.0048924945770065|0.10557338394794|27.746999740601|2015-12-20|-0.3307|2017-04-16|0.61095|2015-01-11
2024-04-14 00:14:41|WEEKLY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|-2.1429371897916|25|0.14011556185071|0.1751|-1|1|0.17512|1.79|-0.14567|11|-0.14566924847083|11|34|-0.03766|0.06484|0.025794154003928|-0.012998752091481|107.53738108417|71.147518012894|33.457943808617|0.591|0.409|0.25634|22|11|0.00075326424870466|0.085817396373057|14.449999809265|2009-12-13|-0.52601|2011-07-24|0.37748|2017-09-03
2024-04-14 00:14:42|WEEKLY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|7.5892154637749|5|0.80043608505455|-0.0409|1|2|-0.08087|9.32|-0.03869|22|-0.038692764551678|22|35.76|0.00441|0.10877|0.12976530318399|0.24109759057777|180.0268121911|271.08778996712|182.74509547262|0.524|0.333|0.26453|21|7|0.0031272715231788|0.090868463576159|24.21607208252|2015-06-21|-0.31512|2015-07-05|0.40479|2017-10-08
2024-04-14 00:14:43|WEEKLY|07651|100349|/equities/linhai|SHANGHAICOMP|-10.103076607076|12|0.89028788955437||0|0|0.12621|8.1|-0.14873|34|-0.065088763657223|23|40.5|-0.03773|0.0178|-0.079908790017036|-0.01019590735933|47.365698626436|83.940243881041|228.16902789491|0.389|0.222|0.24895|18|6|0.0028415135135135|0.085354824324324|21.569999694824|2017-01-01|-0.26281|2018-06-24|0.25668|2009-02-08
2024-04-14 00:14:44|WEEKLY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|-5.1545759309909|10|0.49026422850055||0|0|0.02513|3.88|-0.27899|14|-0.27898550129968|14|31.64|-0.09867|-0.05486|-0.1694274073024|-0.20860419545122|14.182541237458|30.539028905991|29.298498115984|0.714|0.357|0.24802|14|9|-3.4048672566372E-5|0.085946371681416|41.549999237061|2015-06-21|-0.49228|2016-09-04|0.61043|2015-06-14
2024-04-14 00:14:45|WEEKLY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|-3.3576000531175|27|0.18995341067346||0|0|0.21138|2.91|-0.08889|41|-0.088888917669181|41|40.06|0.07686|0.14837|0.21041828729391|0.30208745508949|308.56159468842|324.50777449352|88.990828831937|0.5|0.333|0.25657|18|7|0.0016800803212851|0.08390875502008|11.239999771118|2009-08-09|-0.21082|2009-03-01|0.32181|2016-11-27
2024-04-14 00:14:46|WEEKLY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|-5.8770349582349|10|0.45123837713552||0|0|-0.06208|4.79|-0.17399|61|-0.17399263784393|61|48.06|-0.08037|0.02595|-0.036309968993541|-0.033322799171701|52.942476825162|68.70317823845|92.649901183109|0.625|0.438|0.25231|16|9|0.0016800257069409|0.084956683804627|17.39999961853|2015-06-21|-0.29826|2015-07-05|0.36066|2017-01-08
2024-04-14 00:14:47|WEEKLY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|5.1114859990183|5|0.45405417645266|0.1494|1|2|0.09932|6.42|-0.19184|7|0.09600003560384|42|30.95|-0.05997|-0.00958|-0.044467105480234|0.049483737043365|41.633967063058|117.00756761671|120.13473505378|0.632|0.316|0.24156|19|11|0.0019791047297297|0.083098277027027|15.789999961853|2015-06-21|-0.27919|2012-08-19|0.33404|2021-11-14
2024-04-14 00:14:49|WEEKLY|07656|100656|/equities/long-yuan|SHANGHAICOMP|-3.6495444321628|52|0.293181444009||0|0|0.46356|2.65|-0.00998|32|-0.0099766307269986|32|32.86|-0.08605|0.0424|0.053821652455556|0.082852152898921|82.579155785589|109.26859842839|93.145872362678|0.591|0.455|0.28472|22|8|0.00218|0.09168996124031|18.579999923706|2015-05-31|-0.2932|2015-07-05|0.35616|2015-04-05
2024-04-14 00:14:50|WEEKLY|07657|100948|/equities/longjian|SHANGHAICOMP|-4.7732472478676|41|0.3859615136621||0|0|0.10979|3.73|0.51812|75|0.51811596800664|75|61.08|0.05974|0.19032|0.20651678218581|0.30934766840343|241.47895079064|274.21956537451|118.41269543322|0.667|0.417|0.24035|12|4|0.0019146830530401|0.082523285899094|10|2015-06-07|-0.23071|2014-05-25|0.46349|2020-03-08
2024-04-14 00:14:50|WEEKLY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|-12.284510744512|10|1.4239355812368||0|0|-0.19405|10.03|0.04352|51|0.043522690194974|51|56.9|0.08784|0.24365|-0.059759180943263|-0.05464500810704|72.790756790615|83.71273133184|93.738316932363|0.5|0.3|0.28516|10|3|0.0026170242214533|0.097766384083045|51.599998474121|2015-06-07|-0.3433|2015-07-05|0.61069|2015-04-26
2024-04-14 00:14:51|WEEKLY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|-6.289050069208|11|0.67089514245375||0|0|0.06508|4.31|0.55219|58|0.55218858219055|58|62.08|0.22767|0.30249|0.36781648033879|0.56342096902786|783.62478077897|735.00008587848|173.09236651695|0.667|0.417|0.27752|12|6|0.0025867417218543|0.08802621192053|9.6859998703003|2015-05-24|-0.2646|2015-10-18|0.3194|2023-10-15
2024-04-14 00:14:52|WEEKLY|07660|100382|/equities/lucky-film|SHANGHAICOMP|-7.1483618973621|10|0.51817121018512||0|0|-0.06701|6.21|-0.25954|10|-0.25954197547079|10|27.36|-0.14471|-0.04001|-0.084121371715598|-0.044907394832273|12.794475118371|40.51354294347|158.0152654621|0.607|0.429|0.26876|28|10|0.0028975096774193|0.09703464516129|30.770000457764|2015-06-07|-0.28004|2015-07-05|0.40794|2019-02-24
2024-04-14 00:14:54|WEEKLY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|-6.3992413221576|31|0.42126167625674|0.0293|-1|1|0.02927|5.97|-0.08086|16|-0.080864923476734|16|45.06|0.00469|0.07314|0.097505035864178|0.14953962115134|153.50397411152|195.47176125241|117.28879393366|0.438|0.375|0.25249|16|4|0.0018607856191744|0.080883768308921|17.559999465942|2011-06-12|-0.48081|2013-03-24|0.26415|2011-05-22
2024-04-14 00:14:55|WEEKLY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|-14.455447110066|50|0.92573925092863||0|0|0.34759|11.9|-0.30087|34|-0.30087361992715|34|37.72|-0.05538|0.11231|0.034433613847593|0.26318963539404|-74.841759834419|283.15121324098|517.39129848877|0.722|0.5|0.33164|18|8|0.0052553296703297|0.1042354532967|44.889999389648|2015-10-25|-0.35031|2015-07-05|0.61034|2015-08-16
2024-04-14 00:14:56|WEEKLY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|-10.172945014232|31|0.80132139226973||0|0|0.1079|8.02|-0.00553|40|-0.0055273463606408|40|40.44|-0.0618|0.06479|0.038600722452127|0.17046748280838|53.908462182553|194.73691994309|96.047905285868|0.611|0.389|0.32385|18|5|0.0024228364116095|0.096846926121372|19.10000038147|2021-06-06|-0.3169|2015-07-05|0.60793|2019-10-27
2024-04-14 00:14:57|WEEKLY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|-12.899448713146|23|0.86305557084211||0|0|0.03723|11.12|-0.19456|35|-0.19456066472562|35|34.36|-0.17219|0.05932|-0.062894894581464|0.020267121340754|23.329779273154|79.272166388038|233.36831473535|0.5|0.409|0.28485|22|5|0.0036897043701799|0.097587197943445|60|2015-06-07|-0.33023|2015-07-05|0.5449|2018-11-11
2024-04-14 00:14:57|WEEKLY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|-5.9680241293565|26|0.37563895459002||0|0|0.09484|5.44|0.21508|165|0.21508261825978|165|38.94|-0.13606|0.01522|0.10124775454501|0.12140762820443|135.02547539769|131.90947485308|212.50000698492|0.444|0.333|0.267|18|4|0.0030257851239669|0.088686239669421|22.280000686646|2015-06-21|-0.32155|2015-07-05|0.36842|2020-07-19
2024-04-14 00:14:59|WEEKLY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|-2.9229175120044|25|0.15083769328904|0.0271|-1|1|0.02713|2.51|-0.10105|11|-0.10104528690479|11|37.75|0.07813|0.13866|0.16175069974125|0.13920012472049|263.54224079343|193.11226619094|74.702383000868|0.5|0.45|0.19921|20|11|0.00085283697047497|0.070718061617458|7.1900000572205|2015-06-14|-0.24954|2015-07-05|0.40306|2014-11-02
2024-04-14 00:15:00|WEEKLY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|-4.5451159280705|10|0.42063372128772||0|0|-0.05621|3.57|-0.29348|13|-0.07304784880683|27|40.5|-0.05766|0.06208|0.1348569688723|0.18879085014622|160.00272627747|174.83717129434|96.564779752697|0.5|0.333|0.23342|18|8|0.0014317208672087|0.076117073170732|14.744000434875|2010-09-19|-0.36435|2017-05-14|0.35215|2020-06-07
2024-04-14 00:15:01|WEEKLY|07668|100546|/equities/markor-furn|SHANGHAICOMP|-2.9283328974692|29|0.21686882197034||0|0|0.03333|2.61|-0.15888|19|-0.15887849981387|19|30.79|-0.06875|0.00624|-0.025278657159603|-0.0077528718911401|42.349115415702|66.449576494836|48.876401133265|0.583|0.417|0.24393|24|9|0.00094198174706649|0.084394745762712|14.35000038147|2011-09-04|-0.53109|2012-02-12|0.30593|2015-07-19
2024-04-14 00:15:02|WEEKLY|07669|101004|/equities/mayinglong|SHANGHAICOMP|-26.385784544529|32|1.6424261143755||0|0|-0.06191|24.87|-0.05217|27|-0.052171370040903|27|41.5|0.0134|0.08337|0.062805554355401|0.19580453725821|117.54995890898|220.87224970561|340.54499425125|0.722|0.389|0.23266|18|9|0.0030170179948586|0.077719691516709|40.400001525879|2015-06-07|-0.27594|2015-07-05|0.28831|2015-07-19
2024-04-14 00:15:03|WEEKLY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|9.2946442767043|28|0.55229260508945|0.0527|1|1|0.05269|10.19|-0.01255|51|0.63139935184324|85|37.47|0.07698|0.15057|0.24986875331145|0.36223870400388|320.17587688347|473.61250030934|540.01058669482|0.526|0.368|0.25171|19|10|0.0041279025710419|0.081478064952639|18.680000305176|2011-05-01|-0.30566|2015-07-05|0.61104|2009-05-10
2024-04-14 00:15:05|WEEKLY|07671|100957|/equities/mengdian|SHANGHAICOMP|4.0275792069688|14|0.24247355635118|0.2074|1|2|0.16465|4.81|-0.1733|22|-0.17370896906021|53|43.76|0.02822|0.09027|0.13846955726692|0.16703841093743|317.00425179799|210.11977364874|208.94873358516|0.706|0.412|0.22455|17|10|0.0020958784676354|0.070626340819022|9.3500003814697|2015-06-28|-0.24365|2015-07-05|0.25523|2021-09-05
2024-04-14 00:15:06|WEEKLY|07672|101098|/equities/metallurgical|SHANGHAICOMP|-3.4002682691161|32|0.18653826057028||0|0|0.09615|3.29|0.32028|87|0.32028473796949|87|58.08|0.34654|0.41148|0.18814321278807|0.07297830845679|256.71613010811|118.93290218427|56.43224708246|0.5|0.25|0.19752|12|4|0.00054456043956044|0.063965851648352|11.579999923706|2015-05-03|-0.24306|2015-07-05|0.41899|2014-12-21
2024-04-14 00:15:07|WEEKLY|07673|100798|/equities/metro-land|SHANGHAICOMP|-5.8657623146425|18|0.72828175542755||0|0|0.15251|4.39|-0.30275|19|-0.42251655319627|23|34.55|-0.1241|-0.05013|-0.099861190882381|-0.10890100414127|15.59366764765|29.639724850138|129.88164845704|0.591|0.364|0.32772|22|12|0.0030757657657658|0.098434517374517|15.25|2015-06-07|-0.27043|2015-07-12|0.61224|2021-09-12
2024-04-14 00:15:08|WEEKLY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|-87.815913711178|10|6.4769717965483||0|0|-0.10741|68.77|-0.16069|13|-0.16068648465955|13|38.5|-0.25153|-0.13757|-0.24824277206517|-0.12015486820655|38.282768901092|77.24841378|78.35120377185|0.5|0.333|0.32724|6|2|0.0014977916666667|0.10788516666667|231.18580627441|2021-07-11|-0.24106|2021-08-22|0.24724|2022-10-23
2024-04-14 00:15:08|WEEKLY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|-207.06319798147|10|13.951074953279||0|0|-0.06151|168.44|-0.13765|28|-0.13764816339838|28|28.88|-0.14126|-0.03795|-0.070284246059485|0.030725564263324|65.48050016853|104.4862693972|115.64710573288|0.5|0.375|0.28705|8|2|0.003125125|0.10583733333333|480|2021-07-11|-0.17001|2020-07-19|0.35788|2022-10-23
2024-04-14 00:15:10|WEEKLY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|37.305412673211|1|6.1148112486527||0|0|0|56.66|-0.18665|18|-0.1866475192419|18|32.44|-0.13232|-0.07174|0.12908567900948|0.48177938418538|91.468853757497|199.65905514864|349.10660163583|0.667|0.333|0.33799|9|5|0.0072427397260274|0.10030928082192|160.89999389648|2020-08-30|-0.18065|2018-10-21|0.6106|2018-07-22
2024-04-14 00:15:11|WEEKLY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|-5.6695693887119|10|0.41215468946919||0|0|-0.08529|5.09|-0.16696|208|-0.16696270659202|208|38.5|-0.11888|0.02545|-0.070467053521026|-0.025171260133802|22.459301841057|62.721024767182|147.96511825353|0.7|0.35|0.29886|20|10|0.0024802952503209|0.085706020539153|20.930000305176|2015-06-21|-0.33883|2015-07-05|0.60849|2018-11-11
2024-04-14 00:15:12|WEEKLY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|-11.620507176803|79|0.86636144954753||0|0|0.61826|9.41|-0.13745|12|-0.13745065704162|12|23.38|-0.28469|-0.18242|-0.18639272713283|0.029148510585375|36.890977941799|103.13941625|113.78475606465|0.5|0.25|0.27535|8|2|0.0026431320754717|0.095887245283019|36.029998779297|2021-11-07|-0.18276|2024-02-04|0.23821|2019-02-03
2024-04-14 00:15:12|WEEKLY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|-5.2391418851786|26|0.33321291716855||0|0|0.15385|4.29|-0.07313|42|-0.073126075662291|42|35.55|-0.08403|0.00566|-0.01257033998034|-0.022603942344457|57.037686741159|67.998818293637|62.218998893696|0.7|0.4|0.23254|20|13|0.0015412364130435|0.08627625|19.770000457764|2015-06-14|-0.31057|2015-07-05|0.60902|2013-05-12
2024-04-14 00:15:13|WEEKLY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|-10.089793084932|77|0.57244428723611||0|0|-0.08637|8.93|-0.15886|17|-0.15885680945579|17|36.67|-0.04094|0.05392|0.071789752592304|0.049537779444013|117.29829263574|86.493557436216|54.186896560823|0.611|0.389|0.27799|18|7|0.0012956793478261|0.086849823369565|42.639999389648|2011-03-20|-0.27979|2015-07-05|0.43165|2022-06-05
2024-04-14 00:15:15|WEEKLY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|-59.596658218104|33|4.8364973509903||0|0|0.01399|47.94|-0.25782|40|-0.25782327360061|40|26|-0.24881|-0.18264|-0.28782470565069|-0.27289347442403|25.491803713623|38.19683495703|66.880578156537|0.5|0.375|0.35504|8|4|0.0008145|0.10733516666667|126.69999694824|2020-02-16|-0.19385|2021-05-02|0.25061|2020-01-19
2024-04-14 00:15:16|WEEKLY|07682|100559|/equities/hengfeng|SHANGHAICOMP|-7.5346407109189|25|0.51280595152168||0|0|0.00688|7.22|-0.03196|47|-0.031957422189195|47|41.06|-0.02022|0.04503|-0.036738136907399|-0.060368192689016|51.204036100102|53.393624466734|137.52380552746|0.667|0.444|0.18322|18|11|0.001516120576671|0.06594252948886|16.969999313354|2015-06-14|-0.26589|2015-07-05|0.31092|2019-03-10
2024-04-14 00:15:16|WEEKLY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|-10.362071178262|25|0.77906585975786|0.274|-1|1|0.27397|8.48|-0.10754|11|-0.10753953717529|11|48.5|-0.14086|-0.08157|-0.05412159750402|-0.073129013301557|79.546594895597|79.31657682281|77.947388919857|0.667|0.5|0.20419|6|3|0.00065438095238095|0.084534825396825|23.857152938843|2020-06-21|-0.21731|2024-02-04|0.331|2018-02-11
2024-04-14 00:15:17|WEEKLY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|31.934258151282|5|3.4009206408664|-0.0553|1|2|-0.1069|38.18|-0.12352|20|0.25993371774197|47|29|-0.27582|-0.05219|0.03696734492226|0.17257027089515|97.000088715933|136.13237518508|352.10302909892|0.462|0.231|0.31663|13|5|0.0066782152230971|0.10181700787402|88.864097595215|2017-03-26|-0.40956|2017-04-23|0.61234|2016-10-30
2024-04-14 00:15:18|WEEKLY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|-13.147026227462|16|0.93202580195516|0.1296|-1|1|0.12961|10.14|0.08374|42|0.083735969235181|42|55|-0.68099|-0.34075|0.0095779101224968|0.0095779101224968|101.37520708|101.37520708|145.48064058183|0.5|0.5|0.3242|4|1|0.0047947234042553|0.086577446808511|33.860000610352|2019-09-29|-0.20507|2024-02-04|0.61119|2019-09-08
2024-04-14 00:15:20|WEEKLY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|5.9783146053121|6|0.88375510863635|-0.1294|1|1|-0.12938|7.2|-0.18257|21|-0.18256951379163|21|35.89|-0.14325|-0.09449|-0.16139844689603|-0.043812544878321|42.654910930597|89.50368042|93.767360351037|0.444|0.222|0.35383|9|5|0.0034019207317073|0.11010268292683|22.071437835693|2020-03-15|-0.21613|2018-02-11|0.61082|2020-03-08
2024-04-14 00:15:20|WEEKLY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|-5.2878788544307|10|0.63615627264693||0|0|-0.0799|4.46|-0.20424|20|-0.20423890772503|20|47.38|0.10105|0.19474|0.044869747983686|0.010346476779418|124.73098860442|93.880304885906|133.45302297921|0.563|0.375|0.26138|16|8|0.0027946544980443|0.094543481095176|27.129999160767|2015-06-07|-0.32393|2015-07-05|0.42737|2015-06-07
2024-04-14 00:15:21|WEEKLY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|-13.023373323416|55|1.4335600239873||0|0|0.41543|10.61|0.2141|90|0.2141014399498|90|48.75|-0.17882|-0.0544|0.2141014399498|0.2141014399498|121.41|121.41|62.192262537044|0.25|0.25|0.41056|4|1|0.001840281124498|0.11864381526104|51.810001373291|2021-12-26|-0.23209|2022-01-23|0.61137|2019-06-02
2024-04-14 00:15:22|WEEKLY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|-3.0219645645414|27|0.22065485007877|0.2654|-1|1|0.26537|2.27|-0.17158|9|-0.17158179668405|9|30.58|-0.0743|0.028|-0.009314112608789|0.014797833253057|58.006327279081|82.340041965988|66.764703448668|0.583|0.417|0.21782|24|11|0.0011689078947368|0.077007934210526|10.729999542236|2015-06-14|-0.23709|2015-07-05|0.4649|2015-12-20
2024-04-14 00:15:23|WEEKLY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|-6.5923139737062|87|0.21779994692676|0.0364|-1|1|0.03636|6.36|-0.01702|45|-0.017021659792215|45|34.6|-0.01932|0.09019|0.091202973780823|0.1446534843001|112.93171952219|158.38611627327|95.495499688123|0.5|0.4|0.2029|20|8|0.0014081105398458|0.065918277634961|19|2009-08-02|-0.3892|2013-03-17|0.28097|2019-03-17
2024-04-14 00:15:25|WEEKLY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|-14.609626205752|32|2.0394441318839||0|0|0.24618|10.84|0.25631|25|0.2563071895464|25|53.17|-0.21187|0.00614|-0.051629445901912|-0.051629445901912|79.240521036026|79.240521036026|66.872305766947|0.5|0.5|0.25107|6|2|0.0027727714285714|0.10299891428571|40.459999084473|2017-10-15|-0.28339|2023-07-09|0.61076|2023-07-02
2024-04-14 00:15:26|WEEKLY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|-14.751384218754|9|1.5834281972213|-0.1371|-1|1|-0.13709|10.7|0.0444|118|0.044395073070926|118|53.25|-0.34251|-0.26208|-0.024525793510163|0.044395073070926|94.680082|104.44|163.10975461276|0.25|0.125|0.31811|8|3|0.0044128110599078|0.10004377880184|22.629999160767|2015-12-06|-0.36434|2015-07-05|0.61128|2015-06-21
2024-04-14 00:15:27|WEEKLY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|4.0895095862332|24|0.26683009341748|0.3289|1|1|0.32891|5.01|-0.11209|23|0.043076955355129|28|39.26|0.10664|0.17823|0.12293517996583|0.22803947676075|186.80598483888|278.53889380916|158.04416745438|0.632|0.421|0.23138|19|10|0.0019369050715215|0.074162028608583|8.6000003814697|2009-08-09|-0.17797|2015-07-05|0.30466|2020-06-21
2024-04-14 00:15:27|WEEKLY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|4.3844655737358|8|0.54216028496391|0.0655|1|1|0.06545|5.86|-0.04338|48|-0.043377299263542|48|34.69|-0.1926|-0.11715|0.021608851185928|-0.1050137323372|97.519236978333|63.817313643304|147.60705519606|0.385|0.308|0.25207|13|3|0.0027486899563319|0.077776244541485|16.379999160767|2017-11-19|-0.33165|2018-07-01|0.60957|2014-08-10
2024-04-14 00:15:28|WEEKLY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|-15.301231340088|10|1.3171324944393||0|0|-0.04007|12.72|-0.155|9|-0.15499652510883|9|33.4|-0.64727|0.20736|0.24434757136418|0.33436007202496|157.88254900514|178.53957820326|376.02232640906|0.5|0.4|0.3574|10|2|0.01176110787172|0.095709387755102|35.520732879639|2020-08-09|-0.73723|2017-10-15|2.71896|2017-10-08
2024-04-14 00:15:30|WEEKLY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|-9.3054861558684|27|0.95886552037091||0|0|0.33147|7.16|0.12704|4|0.12703987174167|4|32.2|-0.28485|0.00986|-0.086938492731491|0.087269240672292|45.589851397743|116.7653196336|98.758534144635|0.4|0.3|0.23103|10|3|0.0037850574712644|0.084837873563218|20.879999160767|2017-10-08|-0.45681|2017-10-15|0.96|2017-10-08
2024-04-14 00:15:30|WEEKLY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|-13.529727500812|18|1.6214286542133|0.2456|-1|1|0.24564|9.09|0.1847|3|0.18469774653619|3|39.56|-0.10534|0.03648|-0.056652686670009|0.088953884208602|18.152128832935|144.34109424177|108.21429244515|0.667|0.444|0.28845|18|8|0.0026563100137174|0.098392839506173|31.110000610352|2015-06-07|-0.31579|2015-07-05|0.56797|2023-11-19
2024-04-14 00:15:31|WEEKLY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|-5.1128340200035|33|0.23759871855129|0.104|-1|1|0.10405|4.65|0.01765|73|0.017647089072715|73|40.83|-0.04272|0.03019|-0.019167858438367|0.10676590251398|44.116335748546|171.28520949409|161.01108299658|0.722|0.444|0.2249|18|8|0.0020556062581486|0.074892451108214|20.5|2015-06-07|-0.20467|2015-06-21|0.32129|2011-07-17
2024-04-14 00:15:32|WEEKLY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|-8.5328562561607|14|0.43624673234925||0|0|0.05236|7.42|-0.14426|21|-0.14426226774382|21|47.17|-0.27821|-0.07281|0.0051273086840114|0.0051273086840114|93.185762151158|93.185762151158|134.70505523508|0.5|0.5|0.20911|6|1|0.0032478040540541|0.083093716216216|20.319999694824|2020-07-19|-0.19298|2018-10-14|0.46445|2018-06-24
2024-04-14 00:15:33|WEEKLY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|2.9423713808675|4|0.2492095190479||0|0|0.12952|3.75|0.56236|48|0.56236358011676|48|29.33|-0.17059|0.00045|0.099605474022845|0.099605474022845|117.62162968886|117.62162968886|132.50883749457|0.333|0.333|0.23531|9|1|0.0032471161048689|0.083368689138577|6.25|2022-10-23|-0.18582|2019-06-09|0.46541|2019-04-07
2024-04-14 00:15:35|WEEKLY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|-12.312485160162|16|1.6455889284162|0.0584|-1|1|0.05841|10.8|1.0373|132|1.0373001836374|132|40.44|-0.0453|0.11787|0.13827525088032|0.28175414959847|149.46504633812|250.44503373115|333.33333823906|0.556|0.333|0.31476|18|9|0.0043111440107672|0.099689448183042|20.559999465942|2015-06-14|-0.31546|2015-07-05|0.47507|2023-12-03
2024-04-14 00:15:36|WEEKLY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|-25.435363861225|10|1.7330293466375||0|0|-0.07512|22.04|-0.20573|51|-0.20573419511105|51|28.44|-0.19939|-0.07821|-0.073511552736559|-0.10022278616008|66.175068945989|64.040595885137|69.843760860853|0.556|0.444|0.28693|9|3|0.0023615094339623|0.084470830188679|61.849998474121|2019-02-10|-0.4865|2019-02-17|0.96|2019-02-10
2024-04-14 00:15:36|WEEKLY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|-7.2398794531417|104|0.4499598622187||0|0|0.44434|5.74|-0.1036|17|-0.10359784122386|17|35.81|0.17207|0.30727|0.31165132645174|0.51560508009787|91.555579768069|163.0439073095|65.375853595564|0.625|0.438|0.23562|16|6|0.0014241863905325|0.080260340236686|46.099998474121|2015-06-28|-0.48543|2010-04-04|0.38566|2020-07-12
2024-04-14 00:15:37|WEEKLY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|-5.5084760479764|10|0.60685971117203||0|0|-0.1491|4.47|-0.14593|42|-0.14593299525045|42|32|-0.09309|0.04176|-0.04655448426733|0.00021236939031366|19.735216571938|52.395981704358|268.14634924244|0.5|0.333|0.29824|24|10|0.0039632432432432|0.094273075933076|19|2015-06-14|-0.3214|2015-07-05|0.61124|2023-12-17
2024-04-14 00:15:38|WEEKLY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|-12.421586436807|50|0.97257995768884||0|0|0.32212|12.29|0.14874|81|0.14874389082739|81|40.5|-0.14964|-0.10081|-0.13842850670164|-0.11470975494087|32.295158740644|56.615894065743|59.544575219401|0.7|0.4|0.22363|10|6|0.00076759911894273|0.080019889867841|49.529998779297|2015-06-14|-0.25591|2015-06-21|0.61095|2015-05-31
2024-04-14 00:15:40|WEEKLY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|9.9191460624996|2|0.88528458225519|-0.0341|1|1|-0.03411|12.46|0.09012|36|0.090122792010104|36|79|-0.05642|0.17416|0.090122792010104|0.090122792010104|109.012|109.012|84.993179862458|0.333|0.333|0.23294|3|1|0.0015267226890756|0.084344621848739|32.470001220703|2021-11-28|-0.17494|2024-02-04|0.6105|2019-08-18
2024-04-14 00:15:40|WEEKLY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|-16.908539095147|77|1.3881055577878||0|0|0.67024|14.47|-0.22336|23|-0.22336281295371|23|27.54|-0.13288|-0.01153|-0.11377135000901|-0.063610228039682|11.993846001712|37.277754644364|84.225844062817|0.542|0.417|0.27528|24|7|0.0023223744911805|0.096653785617368|72.300003051758|2022-06-19|-0.38296|2011-10-02|0.31866|2021-05-23
2024-04-14 00:15:41|WEEKLY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|8.6902532242499|2|0.84892393163557||0|0|-0.04374|10.93|-0.05167|54|-0.05167175631157|54|30.85|-0.26809|-0.18854|-0.12492240422506|-0.024444380596015|57.052370732982|95.09663574|67.719954885412|0.308|0.154|0.2924|13|4|0.0012246019900498|0.076995199004975|62.299999237061|2016-07-10|-0.34028|2016-09-04|0.611|2016-06-05
2024-04-14 00:15:42|WEEKLY|07709|100598|/equities/nari-tech|SHANGHAICOMP|20.699238020575|6|1.2673557226191||0|0|-0.00604|24.7|0.03182|99|0.65517305848139|104|39.21|0.10809|0.18974|0.015342177477936|-0.0093505945826959|88.341547598931|75.102267513236|921.98587821518|0.579|0.368|0.24899|19|8|0.0045356666666667|0.082436506666667|39.891651153564|2021-12-19|-0.28591|2015-07-05|0.27093|2010-04-04
2024-04-14 00:15:43|WEEKLY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|10.364549470876|32|1.530619337357|0.5261|1|2|0.44479|14|-0.23597|45|-0.15969986959296|11|32.3|-0.10111|0.01211|-0.073651410417427|-0.023906105306201|19.925275456756|70.808092431101|339.2294764173|0.652|0.304|0.25731|23|12|0.0037208656330749|0.097064560723514|17.020000457764|2015-06-21|-0.3403|2014-10-19|0.35687|2015-07-19
2024-04-14 00:15:45|WEEKLY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|-9.504623119696|33|0.68711016005295||0|0|0.19062|7.94|-0.06494|48|0.093749974600294|42|30.54|-0.11424|-0.02264|-0.023150809030686|-0.026146258834586|43.594457698503|58.689897215151|56.12894181117|0.625|0.417|0.24567|24|12|0.0009296339869281|0.08622522875817|36.659999847412|2015-06-14|-0.26802|2015-07-05|0.38462|2019-03-10
2024-04-14 00:15:46|WEEKLY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|-24.265452821653|12|2.7189888005806||0|0|0.22931|16.3|-0.2146|7|-0.21459797558362|7|53.33|0.19493|0.33607|-0.22311905548051|-0.21459797558362|60.3469944|78.54|170.11700317246|0.333|0.167|0.312|6|1|0.0048460120845921|0.1031303021148|47.090000152588|2022-02-27|-0.32516|2023-04-16|0.61076|2017-10-22
2024-04-14 00:15:46|WEEKLY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|11.295823442448|8|1.606210791167|-0.0085|1|2|-0.07934|12.88|-0.36222|5|-0.14759236594128|5|29.08|-0.05554|0.0129|-0.0020492105552992|0.063082211589092|42.321442237456|102.16090869679|99.53632559592|0.6|0.4|0.32281|25|12|0.0028174114441417|0.10710170299728|38.840000152588|2015-06-21|-0.32119|2015-07-05|0.61175|2024-02-25
2024-04-14 00:15:47|WEEKLY|07714|101166|/equities/neway-valve|SHANGHAICOMP|13.968264542132|73|1.2222452289166|0.9686|1|2|0.8004|17.95|-0.13039|31|-0.22084806249094|27|34.54|-0.04652|0.01525|-0.056424402756455|-0.10726338418928|47.862250853278|47.36708176263|70.836624525854|0.769|0.462|0.22203|13|9|0.00068335892514395|0.073850479846449|36.340000152588|2015-05-31|-0.31441|2018-06-24|0.25409|2022-11-06
2024-04-14 00:15:48|WEEKLY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|-4.3556036692696|12|0.41377909148286|0.1686|-1|1|0.16862|3.55|0.02398|76|0.023980792039082|76|34.91|-0.14207|0.00091|0.094317629307206|0.21470087617066|54.621284838159|107.02935332625|143.14515826667|0.455|0.318|0.28601|22|7|0.0029087933247754|0.095704403080873|19.190000534058|2015-06-21|-0.26636|2015-08-02|0.61062|2009-04-19
2024-04-14 00:15:50|WEEKLY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|14.250142520113|4|1.7446617129745|0.0305|1|2|-0.1848|17.16|-0.46181|73|0.3124263187402|32|44.07|-0.04257|0.07768|0.0069792416921531|0.18592361783607|69.796492422164|173.53327860207|69.137792338452|0.533|0.267|0.27007|15|6|0.0015407831325301|0.086436114457831|27.860000610352|2011-03-27|-0.49535|2011-07-24|0.34076|2024-03-24
2024-04-14 00:15:51|WEEKLY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|3.5327405664966|5|0.34591461340703|-0.0764|1|2|-0.15171|3.97|-0.24314|31|-0.24314441951001|31|35.65|-0.12557|0.02836|-0.13026525134691|-0.0073375691463845|12.273266775127|82.412731502074|41.789473985371|0.529|0.353|0.24477|17|7|0.0011538196721311|0.084500327868852|11.770000457764|2011-09-04|-0.54274|2011-09-25|0.469|2019-03-10
2024-04-14 00:15:52|WEEKLY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|7.1958649224725|2|1.1813782828819||0|0|-0.10449|9.77|-0.23803|51|-0.23803383678984|51|37.63|-0.07603|0.06423|-0.039625721496251|-0.0066198053964425|40.036431745067|74.590959100712|265.4891380579|0.579|0.368|0.28553|19|7|0.0036705865921788|0.093493282122905|36.549999237061|2015-06-21|-0.35825|2015-07-05|0.38681|2015-05-24
2024-04-14 00:15:53|WEEKLY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|3.6139050227577|11|0.32593319104804||0|0|-0.0587|4.33|-0.21372|16|-0.084541042492758|9|44.35|-0.07167|0.01843|0.015356026323215|0.031535319179977|95.073484475878|104.37173565472|103.5885191753|0.588|0.353|0.23904|17|8|0.0017776963350785|0.081190392670157|15.25|2015-06-14|-0.30827|2015-09-20|0.42312|2015-06-07
2024-04-14 00:15:54|WEEKLY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|9.6638764608767|3|1.4623370388488|-0.0996|1|1|-0.09958|12.75|-0.26403|14|-0.26403155481997|14|22.19|-0.3054|-0.13753|-0.20845302635311|-0.16726288148814|2.3531339991738|26.658121367912|90.611896170344|0.619|0.333|0.25277|21|9|0.0024570726495727|0.086139123931624|48.563999176025|2015-05-31|-0.30366|2015-07-05|0.61019|2015-02-01
2024-04-14 00:15:56|WEEKLY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|21.332123302227|7|2.2787488858483||0|0|0.00035|28.72|-0.12588|13|0.066945623724161|55|28.62|-0.2274|-0.01418|0.16050463582877|0.36082870691305|160.86212466834|250.67652882763|905.993647386|0.615|0.308|0.31873|13|6|0.009475582010582|0.10104650793651|37.959999084473|2023-04-16|-0.19948|2020-08-30|0.61176|2016-11-27
2024-04-14 00:15:56|WEEKLY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|-16.154941908645|70|1.7157381483568|0.4749|-1|1|0.47486|13.89|0.51402|22|0.51402414439252|22|42.33|0.27411|0.31679|0.12490387560587|0.24237591919117|149.0539003775|146.97046346|64.841592050291|0.667|0.333|0.32451|6|4|0.0014556037151703|0.098214551083591|50.540000915527|2022-08-07|-0.18799|2024-02-04|0.39033|2024-02-25
2024-04-14 00:15:57|WEEKLY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|-13.862877364694|11|1.1037693216855||0|0|-0.14822|12.55|-0.10703|81|-0.10702610216003|81|31.21|-0.22865|-0.04724|-0.058542908339415|-0.061157184235607|42.424189288318|58.003655116406|111.95361416617|0.643|0.429|0.35891|14|7|0.0036779865771812|0.10462194630872|36.009998321533|2015-05-31|-0.25315|2015-06-21|0.61062|2020-04-05
2024-04-14 00:15:58|WEEKLY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|5.3729784797267|1|0.38900716070878||-1|0|0|6.57|-0.05797|11|-0.1051873217658|8|22.44|-0.16271|-0.13381|-0.13062778223571|-0.15883477200256|49.263785604883|59.336177709514|73.325894460823|0.556|0.333|0.20096|9|5|-0.00038811881188119|0.067705148514851|15.659999847412|2020-07-12|-0.14263|2024-02-04|0.26667|2020-05-24
2024-04-14 00:15:58|WEEKLY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|-18.878601448436|11|1.2547279060058|-0.0488|-1|1|-0.04883|16.54|-0.09264|31|-0.092635142735641|31|26.88|-0.09791|-0.00079|-0.035713568404906|0.019548061005048|34.759682241536|85.230627672628|516.87502090819|0.615|0.423|0.28887|26|11|0.0045222002820875|0.095810874471086|40.840000152588|2015-06-07|-0.25347|2014-05-25|0.4671|2013-05-12
2024-04-14 00:16:00|WEEKLY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|18.914963630201|4|2.1420110978598|-0.063|1|1|-0.06298|24.4|0.30855|73|0.011498411198313|13|35.89|-0.03837|0.03361|-0.033052913761201|0.03502444846475|53.208454732147|93.767224525066|82.214166017304|0.778|0.444|0.33334|9|7|0.0020280061349693|0.10270978527607|58.479999542236|2022-08-14|-0.31604|2018-08-19|0.34447|2020-08-23
2024-04-14 00:16:01|WEEKLY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|-3.8673487272421|10|0.24899743767438||0|0|-0.07862|3.43|-0.03439|69|-0.29840142675095|19|36.6|-0.10126|0.01752|-0.014148812627684|0.03150628110247|53.619179615087|84.327066023478|99.709302607647|0.55|0.4|0.2582|20|8|0.0018493927125506|0.081995438596491|15.170000076294|2015-06-21|-0.31341|2015-07-05|0.45843|2022-03-06
2024-04-14 00:16:02|WEEKLY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|-16.882995905765|11|1.4608361662332|0.1213|-1|1|0.12135|13.54|-0.31889|23|-0.31889253004012|23|27.67|-0.14752|0.06144|0.35304139684653|0.35304139684653|186.24587183713|186.24587183713|112.37030126648|0.25|0.25|0.27276|12|3|0.0038881871345029|0.099194766081871|62.046325683594|2022-04-03|-0.38613|2017-10-15|0.677|2017-10-08
2024-04-14 00:16:03|WEEKLY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|33.784221974053|23|3.9786291262608|-0.0353|1|2|-0.07743|42.3|1.39465|71|1.3946514482711|71|51.22|0.24825|0.36421|0.6550691170392|0.88108336010599|579.20375395242|771.23307805811|1143.2432078897|0.556|0.444|0.29603|9|4|0.0080464389233955|0.1014348447205|88.5|2022-07-24|-0.24802|2015-06-21|0.54054|2014-10-26
2024-04-14 00:16:04|WEEKLY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|-20.385009860471|10|1.5799577073578|-0.2181|-1|1|-0.21806|17.54|-0.24409|3|-0.24409447794014|3|36|0.0567|0.10846|-0.064292523428144|-0.10916981685432|55.801274280591|69.316716235795|44.315311025997|0.5|0.3|0.28588|10|6|-0.00048173441734417|0.090316178861789|59.799999237061|2021-07-18|-0.1574|2024-02-04|0.2571|2020-10-25
2024-04-14 00:16:06|WEEKLY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|-39.062854162681|79|3.9481209172742||0|0|0.64815|32.55|-0.35394|10|-0.35393532677614|10|40.5|-0.09385|0.13249|0.38278781215885|0.38278781215885|136.93306306|136.93306306|72.835086680014|0.5|0.5|0.43362|4|1|0.0027914166666667|0.13049970833333|168|2022-07-24|-0.20857|2020-07-19|0.40476|2021-01-24
2024-04-14 00:16:06|WEEKLY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|24.656082672758|75|2.1063059029039|1.3466|1|1|1.34657|32.5|0.78655|25|0.78654971448695|25|44|0.23778|0.31394|0.55820424824316|0.81099310868639|520.75729257396|497.41656255989|675.5352499723|0.462|0.308|0.23953|13|4|0.0049610216718266|0.084786068111455|33.020000457764|2024-04-14|-0.25837|2015-09-06|0.39224|2021-05-16
2024-04-14 00:16:07|WEEKLY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|-13.158954875631|79|0.97291151590199|0.4852|-1|1|0.48517|11.8|1.65345|85|1.6534536023208|85|26.35|-0.13481|-0.01272|0.014267230130938|0.090972068080216|40.324858061977|104.2914364336|90.283094615585|0.538|0.385|0.3036|26|10|0.0023749934469201|0.095587706422018|44.299999237061|2021-10-31|-0.52483|2011-07-24|0.30715|2020-06-21
2024-04-14 00:16:08|WEEKLY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-44.391465046774|10|5.3954883743561|0.0141|-1|1|0.01413|27.21|1.03754|16|1.0375373910098|16|25|-0.15332|0.00994|0.022133357181376|0.12227294023474|73.220108244806|137.99644966844|188.69624785374|0.643|0.429|0.30332|14|6|0.005279860724234|0.10463426183844|55.970001220703|2023-12-10|-0.32586|2020-01-19|0.61194|2023-10-15
2024-04-14 00:16:09|WEEKLY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|-9.0784607257674|10|0.92800265414904||0|0|-0.14769|7.46|-0.08836|81|-0.088359060915712|81|45.4|-0.12189|-0.03231|-0.00027818681566597|-0.081973758846778|85.381229195029|70.548488354119|73.425198328592|0.7|0.4|0.29269|10|5|0.0019101295896328|0.093008855291577|30.745000839233|2015-05-31|-0.26816|2015-07-05|0.43776|2015-05-17
2024-04-14 00:16:11|WEEKLY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|-4.2065290440199|12|0.21794070236355|-0.0129|-1|1|-0.01292|3.92|-0.2037|33|-0.20370374912715|33|46.44|-0.00341|0.08689|0.06195890390792|0.077468531397971|142.95258949372|152.42098082241|181.48147780218|0.563|0.5|0.22945|16|8|0.00217675066313|0.073532466843501|14.199999809265|2015-06-21|-0.28828|2015-07-05|0.31903|2022-03-06
2024-04-14 00:16:12|WEEKLY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|-29.525521555157|14|3.5228632405431||0|0|0.22569|19.11|0.64643|25|0.64643099946724|25|25.5|-0.17805|0.03403|-0.055771948831585|0.037352129321097|43.299723310291|92.698127236097|133.53144411068|0.643|0.357|0.29928|14|8|0.0050377297297297|0.095207945945946|47.950000762939|2023-11-12|-0.4687|2017-10-15|0.95814|2017-10-08
2024-04-14 00:16:13|WEEKLY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-67.104645162981|12|6.5586764994359|0.0547|-1|1|0.05466|55|-0.17227|30|-0.17226847291196|30|32.07|-0.17656|-0.05955|-0.028463891529087|0.20585127005886|46.151632895781|223.30091794144|305.38589284302|0.643|0.357|0.3639|14|7|0.005449847826087|0.10816567391304|93|2022-07-31|-0.35905|2016-09-04|0.32315|2015-03-29
2024-04-14 00:16:13|WEEKLY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|-6.7797987483987|99|0.42887116816342||0|0|0.05069|6.18|-0.1043|18|-0.10429542428404|18|36.06|-0.0456|0.0519|0.051702018844385|0.057399587277199|130.56231804128|123.91061352663|101.477827151|0.5|0.389|0.22897|18|6|0.0017070682730924|0.079343427041499|18.790000915527|2015-06-14|-0.29698|2022-05-01|0.35255|2020-05-03
2024-04-14 00:16:14|WEEKLY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|-12.583310257648|165|0.92440004305651|0.5748|-1|1|0.57481|11.48|||-0.10429542428404|18|50.5|0.17643|0.21327|0|0|100|100|46.798352749885|0|0|0.24245|2|1|-0.0016288301886792|0.074964|39.439998626709|2020-08-23|-0.20402|2024-02-04|0.17917|2020-01-19
2024-04-14 00:16:16|WEEKLY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|-18.458784113357|25|1.6762612693937||0|0|0.32819|13.06|-0.05631|67|-0.056311020665374|67|40|-0.03715|0.03388|0.018523745907909|0.060196501415695|104.34926360904|116.78578147871|77.050120489249|0.5|0.375|0.32618|8|4|0.0030913081395349|0.11153244186047|46.650001525879|2017-10-08|-0.34714|2018-02-11|0.6102|2017-07-23
2024-04-14 00:16:17|WEEKLY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|-95.807813452184|10|7.4894630450978||0|0|-0.17989|76.87|-0.46072|81|-0.46072342651708|81|45.67|-0.08994|-0.00329|-0.084370087675652|0.22791876827408|37.239191493127|103.35624768|183.191516267|0.667|0.333|0.3319|6|3|0.0043373498233216|0.10140113074205|138|2022-01-23|-0.19353|2018-10-14|0.25843|2022-10-23
2024-04-14 00:16:17|WEEKLY|07743|100566|/equities/yunsheng|SHANGHAICOMP|-7.3117063817685|11|0.54917325998998|0.0062|-1|1|0.00619|6.42|-0.20443|7|-0.20443348162656|7|30.71|-0.11189|0.02549|-0.17468652608934|-0.091457520765897|2.6483980466365|29.765117234944|72.575178398877|0.583|0.375|0.2804|24|11|0.0022555020080321|0.092558085676038|26.131000518799|2010-11-07|-0.48275|2013-03-17|0.80086|2017-10-08
2024-04-14 00:16:18|WEEKLY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|5.8055041153824|1|0.90316525036775||-1|0|0|9.82|-0.01133|40|-0.17220797808354|70|40.42|-0.0183|0.08278|0.058118796010183|0.16752202751614|102.45716875961|190.72954627013|246.73365949154|0.579|0.368|0.28108|19|9|0.00302109375|0.088872213541667|35.799999237061|2015-06-21|-0.34954|2015-07-05|0.29723|2024-04-14
2024-04-14 00:16:19|WEEKLY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|3.3346909483186|16|0.13565535927203|-0.0082|1|1|-0.00824|3.61|-0.00275|61|-0.069230762647218|130|49.92|0.08653|0.23276|0.19151530352959|0.25984886742396|202.67109341277|194.64235513768|101.69013925593|0.538|0.385|0.18108|13|7|0.0010965662650602|0.05669438253012|13.449999809265|2015-05-31|-0.28571|2015-07-05|0.27404|2013-09-01
2024-04-14 00:16:21|WEEKLY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|14.478478717407|7|0.77384017321775|0.1075|1|1|0.10747|16.9|-0.27352|42|-0.27352301782609|42|27.11|-0.10516|-0.05242|-0.11957310344264|-0.053760712104057|63.4290269184|84.707568|100.2967313705|0.333|0.222|0.24555|9|4|0.00157016|0.07876832|21.420000076294|2021-02-21|-0.2|2019-05-26|0.16239|2021-01-10
2024-04-14 00:16:22|WEEKLY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|-18.740577541805|12|1.740035576173||0|0|-0.04823|14.78|0.24513|40|0.24513269533929|40|34.32|-0.09925|-0.00691|0.0048113830463894|0.01990489886321|94.883325792565|107.8023763601|134.85401169278|0.409|0.273|0.25167|22|7|0.0021992558746736|0.085851436031332|22.879999160767|2023-10-22|-0.26201|2015-07-05|0.31844|2023-02-19
2024-04-14 00:16:23|WEEKLY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|-3.8194472134917|32|0.19519417672064|0.1358|-1|1|0.1358|3.5|-0.10398|20|-0.10398225490596|20|28.4|-0.45679|-0.23946|-0.14264685167497|-0.12290316441297|34.5622135236|44.402751257227|175.87939614205|0.5|0.4|0.3349|10|5|0.0050010793650794|0.089486222222222|13.779999732971|2017-09-03|-0.24069|2021-02-07|0.61315|2017-08-13
2024-04-14 00:16:23|WEEKLY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|2.1545384715007|4|0.60222464945895|-0.1254|1|2|-0.17608|2.48|-0.14744|19|0.41176462973056|43|38.21|0.01408|0.1852|0.14720793035541|0.2422740700107|147.0508531036|222.15836096192|60.194176892239|0.474|0.368|0.3462|19|6|0.003038353909465|0.10253456790123|30.200000762939|2015-12-27|-0.59832|2011-07-24|0.61099|2015-11-29
2024-04-14 00:16:24|WEEKLY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|15.643713721051|2|1.5420955789043|0.0523|1|1|0.05226|20.74|0.0432|30|0.089370732294792|54|30.2|-0.1959|-0.0992|-0.056053465319768|-0.065609317174547|41.877109179614|63.945161326202|181.45231161303|0.8|0.4|0.28447|15|10|0.0041795594713656|0.095395220264317|41.650001525879|2015-05-31|-0.30999|2015-06-21|0.45865|2015-09-13
2024-04-14 00:16:26|WEEKLY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|-5.6870702104291|13|0.33932911988331||0|0|0.1109|4.65|-0.13661|7|-0.13661185131539|7|31.83|-0.05225|0.0531|0.01412368927912|0.12646284974627|41.67198690087|125.29900455101|65.677968156437|0.542|0.333|0.23789|24|8|0.0013795618556701|0.085201082474227|20.239999771118|2020-08-09|-0.26607|2019-09-29|0.55742|2019-08-25
2024-04-14 00:16:27|WEEKLY|07752|100419|/equities/electro-optic|SHANGHAICOMP|-10.73081816537|100|0.73373445385646||0|0|0.17819|9.27|-0.04|90|-0.040000022725856|90|48.5|-0.07806|0.11811|0.040085975886421|0.056878952890853|81.236241753866|88.057148474717|98.617030148487|0.571|0.5|0.32302|14|5|0.0021336889460154|0.093251619537275|40.979999542236|2015-05-31|-0.47603|2010-02-14|0.48252|2015-07-19
2024-04-14 00:16:28|WEEKLY|07753|100483|/equities/north-joint|SHANGHAICOMP|-18.304043819298|25|1.3871490242919||0|0|0.05376|15.84|-0.16216|23|-0.16216215442193|23|36.75|-0.08151|0.04388|-0.093548073698868|-0.0049310482828015|26.533535907253|89.967025587176|162.96296005586|0.5|0.3|0.25314|20|5|0.0025355994729908|0.090448577075099|56.450000762939|2015-06-21|-0.28629|2015-07-05|0.30046|2015-09-13
2024-04-14 00:16:28|WEEKLY|07754|100615|/equities/north-navigati|SHANGHAICOMP|-11.283497457384|12|0.84283244764769||0|0|0.07119|8.48|-0.0333|61|-0.033297841899933|61|41.56|-0.0045|0.14808|0.081865813519402|0.20267756025373|39.25608760421|130.81532720403|67.301581630962|0.722|0.5|0.26624|18|5|0.0018874044795784|0.091363886693017|32.669998168945|2015-05-31|-0.5119|2011-09-25|0.52711|2014-07-13
2024-04-14 00:16:29|WEEKLY|07755|101149|/equities/northern-unite|SHANGHAICOMP|-7.8110036443902|10|0.79971566070861||0|0|-0.02357|6.08|-0.2224|8|-0.22239783357145|8|37.55|-0.00375|0.08494|0.0031633151988174|-0.0059415620540377|74.041055171203|79.466435726744|85.633802892575|0.5|0.35|0.27127|20|6|0.0020004210526316|0.091141973684211|20.89999961853|2015-06-14|-0.26596|2015-08-23|0.37891|2020-02-09
2024-04-14 00:16:31|WEEKLY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|-5.5376145972698|113|0.40531640548119||0|0|0.68977|4.52|0.44257|30|0.44257417272533|30|29.75|-0.07182|0.02877|0.0094764500088586|0.10840387369525|68.656685822666|183.98338569488|65.822046208416|0.7|0.35|0.27583|20|10|0.0015139038189533|0.094537864214993|25.590000152588|2021-10-31|-0.25273|2015-12-20|0.61219|2013-03-17
2024-04-14 00:16:32|WEEKLY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|5.1930823710812|5|0.56450687034406|-0.0277|1|1|-0.0277|6.67|0.13699|63|0.13698886182724|63|30.52|-0.07643|-0.00944|-0.048122253460721|-0.056936516726047|50.184204570329|66.110455609775|70.166214826737|0.44|0.24|0.21959|25|9|0.00074812255541069|0.072131512385919|17.879999160767|2015-07-05|-0.17761|2015-08-23|0.28178|2010-07-25
2024-04-14 00:16:33|WEEKLY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|14.874060634116|6|1.6807725325005|-0.0278|1|2|-0.18052|17.25|-0.36334|5|-0.15949924469205|42|31.82|-0.10576|-0.01067|-0.26937287558928|-0.13528814691185|17.342697551064|64.498092348215|85.331022606857|0.455|0.273|0.25169|11|4|0.0018207887323944|0.096974845070422|26.907699584961|2017-05-07|-0.23362|2017-10-15|0.29879|2017-10-08
2024-04-14 00:16:34|WEEKLY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|-80.51825156939|47|6.5798842369651||0|0|0.46224|56.75|-0.14964|17|-0.14963738858302|17|26|-0.17707|-0.07928|-0.1692749741281|-0.18254117004774|29.622027055772|43.5218446561|82.769002127773|0.5|0.333|0.22207|12|5|0.0012688547486034|0.087278826815643|174.38000488281|2021-04-18|-0.22628|2017-10-15|0.40068|2017-10-08
2024-04-14 00:16:34|WEEKLY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|-18.151293392709|18|0.99606720463109||0|0|0.11409|15.53|-0.00547|40|-0.0054698551326358|40|46.5|-0.10649|-0.0641|-0.032850508331245|-0.032850508331245|86.664705839228|86.664705839228|93.859544161416|0.5|0.5|0.20685|8|3|0.0013751928020566|0.06988030848329|45.592319488525|2018-06-03|-0.17441|2018-10-14|0.61042|2016-08-28
2024-04-14 00:16:36|WEEKLY|07761|100913|/equities/orient-group|SHANGHAICOMP|-1.924864007197|100|0.11828800478317|0.4899|-1|1|0.48986|1.51|0.14749|29|0.14749262080455|29|36.39|-0.0154|0.05876|0.013551974578411|0.017411483423688|105.3142655078|107.25879066142|38.266597884177|0.444|0.278|0.23605|18|8|-0.00012094164456233|0.06688100795756|13.479999542236|2015-06-14|-0.25796|2015-07-05|0.2471|2011-11-06
2024-04-14 00:16:37|WEEKLY|07762|100495|/equities/orient-int|SHANGHAICOMP|-7.6433576158144|26|0.47899081170511|0.0792|-1|1|0.07922|6.16|0.04157|118|0.0018116356732589|10|33.86|-0.07773|0.04565|0.050717379843494|0.088065874473505|106.11895492195|124.41348808806|143.25580405054|0.455|0.318|0.27386|22|9|0.0027298051948052|0.085990402597403|28.670000076294|2015-06-14|-0.31824|2015-07-05|0.54094|2013-09-01
2024-04-14 00:16:38|WEEKLY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|-9.3488856191771|26|0.43629521910802||0|0|0.10734|7.9|-0.06051|38|-0.060509521253472|38|43.6|0.05522|0.09061|0.048987903357453|0.0054046162006995|135.21332629773|99.905124409709|37.369916383422|0.8|0.4|0.20551|10|6|-0.00047783080260304|0.075581431670282|43.299999237061|2015-05-31|-0.19563|2015-08-23|0.32392|2015-05-24
2024-04-14 00:16:39|WEEKLY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|-3.8094297624667|26|0.24147657477326||0|0|0.17935|3.02|0.30079|10|0.30078864353114|10|41.72|0.02404|0.12668|0.14193110820558|0.15711165705532|217.05746328326|181.43208686018|25.242394219987|0.722|0.444|0.24685|18|9|-5.0451030927836E-5|0.077086030927835|19.818000793457|2009-08-09|-0.36938|2011-09-25|0.35316|2023-07-30
2024-04-14 00:16:39|WEEKLY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|-5.7727173181767|37|0.40098948162213||0|0|0.198|4.82|-0.05799|20|-0.057993711429816|20|33.55|0.02903|0.23088|0.15624309347885|0.25827976695855|198.41809104003|282.44868768969|102.55319930353|0.65|0.45|0.27383|20|10|0.0034340594059406|0.091184087694484|24.620000839233|2015-06-07|-0.63663|2011-07-31|0.30749|2015-03-29
2024-04-14 00:16:41|WEEKLY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|2.3934294894128|2|0.30719014953279|0.2468|1|2|0.13836|3.62|-0.13165|28|-0.13165267154033|28|34.11|-0.0252|0.10187|0.11955416027398|0.14952740302033|220.72784858135|205.49208096239|226.24998947605|0.579|0.421|0.30179|19|7|0.0039501694915254|0.096179137134052|20.670000076294|2015-06-14|-0.3284|2021-10-03|0.33299|2014-08-17
2024-04-14 00:16:42|WEEKLY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|4.5206907164939|8|0.2507927783761|-0.0561|1|1|-0.05607|5.05|0.07115|68|0.071146272250085|68|38.29|-0.25221|-0.10516|-0.0071192316907429|-0.088426453946706|90.810352453574|73.423635554313|104.98961020396|0.571|0.429|0.19061|7|3|0.0018203272727273|0.057596727272727|12.890000343323|2019-03-10|-0.17316|2019-03-17|0.60915|2018-11-25
2024-04-14 00:16:43|WEEKLY|07768|101150|/equities/people.cn|SHANGHAICOMP|-31.127687445284|10|3.502765781718||0|0|-0.17171|24.02|0.63513|59|0.63512558515188|59|43|0.08136|0.18059|0.23171876017335|0.37471736858138|344.47416425059|413.14606707084|276.72810614351|0.714|0.429|0.31262|14|5|0.004362356792144|0.099822831423895|42.75|2023-09-03|-0.23095|2015-06-21|0.42388|2023-06-11
2024-04-14 00:16:44|WEEKLY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|-24.549887023202|47|1.8994688237433|-0.0745|-1|1|-0.07453|22.78|-0.00647|14|-0.0064693873979237|14|26.5|-0.18067|-0.09907|-0.19406301377961|-0.1039980626473|39.378940516732|79.33038991|82.155222735639|0.4|0.2|0.22063|10|4|0.0010408360128617|0.083007556270096|48|2018-04-01|-0.19866|2018-04-22|0.50894|2018-03-11
2024-04-14 00:16:44|WEEKLY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|16.873543615695|23|2.0676435536819|-0.1792|1|1|-0.17917|17.73|0.35155|50|-0.013646023249349|10|33.38|0.04967|0.15492|0.041082606763915|0.010462321684371|95.311504576164|72.421101769918|324.1316311205|0.524|0.333|0.3152|21|7|0.0043643291839557|0.10295378976487|61.580001831055|2021-11-28|-0.34384|2022-06-05|0.61031|2021-10-17
2024-04-14 00:16:46|WEEKLY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|11.453752712632|31|1.0803858021048|0.4864|1|1|0.48643|13.69|-0.18622|58|-0.18621817737733|58|35|-0.05997|0.03379|0.012247156936962|0.021182677029088|74.306689979419|106.56298121982|139.11188021827|0.619|0.476|0.25215|21|8|0.0020589673202614|0.08430368627451|24.111999511719|2009-07-26|-0.20556|2015-07-05|0.25893|2021-09-12
2024-04-14 00:16:47|WEEKLY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|-30.094327259241|43|2.2764323965041||0|0|0.21523|24.43|-0.26778|42|-0.2677826504424|42|22.14|-0.36405|-0.06741|0.10118933590696|0.18064168159903|90.745067356137|134.67509282884|981.1245064903|0.643|0.5|0.36062|14|5|0.011635596590909|0.11998857954545|70.690002441406|2021-08-08|-0.23339|2020-07-19|0.61138|2017-02-19
2024-04-14 00:16:48|WEEKLY|07773|100391|/equities/baoshuo|SHANGHAICOMP|-9.0438348795805|10|0.73127824550979|0.0163|-1|1|0.01627|6.65|-0.0585|26|-0.058500618202101|26|34.7|-0.07614|0.01871|-0.15513682518478|-0.0075868639195417|13.01058832909|82.404710735943|215.90909935367|0.45|0.25|0.27583|20|8|0.0034141678520626|0.091622176386913|21.469999313354|2017-04-16|-0.1985|2017-04-23|0.4139|2019-04-07
2024-04-14 00:16:49|WEEKLY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|4.2120129210241|8|0.18418827275659||0|0|-0.07816|4.6|-0.18815|24|-0.18815330431549|24|30.43|-0.05328|-0.00798|-0.18815330431549|-0.18815330431549|81.185|81.185|82.289799267769|0.143|0.143|0.153|7|1|-0.00024509090909091|0.051570454545455|6.460000038147|2021-02-14|-0.12075|2022-07-17|0.1357|2021-01-17
2024-04-14 00:16:50|WEEKLY|07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|-1.2525044597176|72|0.27250148577782||0|0|0.92401|0.44|0.27135|13|0.27134869444725|13|26.8|-0.32174|-0.07185|-0.066883826429839|-0.034904233705242|57.671218030265|74.585781576092|4.5314108742247|0.6|0.5|0.35708|10|2|-0.0033330973451327|0.11881097345133|53.930000305176|2017-05-21|-0.5|2024-03-31|0.61071|2017-02-26
2024-04-14 00:16:51|WEEKLY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|-5.3040945458841|44|0.25422044186745||0|0|0.22468|4.9|0.57851|148|0.57850739315386|148|57.4|0.27613|0.46513|0.48759412072891|0.6160653398497|396.71522166206|469.35216229954|108.16776751484|0.6|0.5|0.18874|10|3|0.001822188006483|0.071805623987034|20|2015-05-10|-0.24711|2015-07-05|0.46357|2015-05-03
2024-04-14 00:16:52|WEEKLY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|-103.34701033199|45|7.385497505853||0|0|0.17647|100|-0.4629|18|-0.082482294402403|19|70.5|0.33558|0.61159|-0.2726909019486|-0.082482294402403|49.2799992|91.752|523.75586404213|0.5|0.25|0.26306|4|2|0.0069722085889571|0.092616257668712|195.35000610352|2023-02-19|-0.26407|2023-05-28|0.31762|2017-11-26
2024-04-14 00:16:53|WEEKLY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|-20.495731762039|44|1.5376578963299|0.2709|-1|1|0.27089|17.63|-0.17575|41|-0.17575474283803|41|41.1|-0.1674|-0.12154|-0.17495261273256|-0.075248538426443|16.119145527102|65.473706109493|107.6969960717|0.8|0.5|0.30537|10|7|0.0027863215859031|0.094886365638766|43.244998931885|2015-06-14|-0.26833|2015-06-21|0.61058|2015-06-07
2024-04-14 00:16:54|WEEKLY|07779|100500|/equities/qian-water|SHANGHAICOMP|-13.169223856251|34|0.76828458888617|0.1157|-1|1|0.11571|12.61|0.01424|11|0.014244305688429|11|37.2|-0.13994|-0.0285|0.0035638241447962|0.074441059520295|71.127563226866|154.28531045731|207.40131274526|0.55|0.35|0.28609|20|9|0.0029416216216216|0.087469047619048|25.450000762939|2015-06-21|-0.32147|2015-07-05|0.36162|2015-11-15
2024-04-14 00:16:55|WEEKLY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|-17.696400232915|37|1.1860481439228||0|0|0.13103|16.58|0.07797|36|0.077966050919956|36|31.42|0.10576|0.38079|-0.052455655436744|-0.061977852288411|59.207696934526|72.339908581869|239.66463419257|0.667|0.333|0.29938|12|6|0.007238789346247|0.090093656174334|35.673583984375|2021-02-14|-0.6376|2017-10-15|1.8224|2017-10-08
2024-04-14 00:16:56|WEEKLY|07781|1043307|/equities/qibu|SHANGHAICOMP|-1.9794132801183|104|0.17126257560302||0|0|0.65179|1.56|0.02259|17|0.022593274591494|17|23.4|-0.14665|-0.06946|-0.11207070070949|-0.080230292260819|61.097958537118|77.103972106761|14.016171848511|0.4|0.3|0.33671|10|3|-0.0027827596439169|0.095435430267062|31.75|2017-09-10|-0.22719|2021-05-23|0.61049|2017-09-03
2024-04-14 00:16:57|WEEKLY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|-13.388185625592|10|1.3704155634641||0|0|-0.20476|12.65|-0.21743|34|-0.2174260765199|34|35.6|-0.22136|-0.10609|-0.22529830012291|-0.24473853208972|35.23690492951|42.300190787148|67.580247074602|0.4|0.3|0.22786|10|4|0.00091602739726027|0.081454493150685|30.14705657959|2017-02-19|-0.2677|2017-10-15|0.46846|2017-02-19
2024-04-14 00:16:58|WEEKLY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|5.4090098821833|4|1.0173655777631||0|0|-0.16204|7.55|-0.18676|6|-0.18676174420688|6|39.47|0.03567|0.14347|-0.0079516141857012|-0.024640142860991|82.474180602342|75.840067813692|153.45528604995|0.526|0.368|0.2569|19|7|0.0027228818061089|0.085035444887118|36.779998779297|2015-05-31|-0.31445|2015-07-05|0.53904|2014-12-21
2024-04-14 00:16:59|WEEKLY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|-11.331144922057|10|1.5431384319043|-0.3019|-1|1|-0.30193|10.78|-0.29231|3|-0.29230770359378|3|33.33|-0.32747|-0.24408|-0.25448311197161|-0.27387289259272|14.252548860848|16.917574347867|43.171806285176|0.5|0.417|0.32085|12|7|0.0010184596577017|0.084925501222494|76|2016-07-10|-0.51805|2016-09-04|0.61073|2016-04-17
2024-04-14 00:16:59|WEEKLY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|22.997507345439|9|1.1508308212753|0.1467|1|2|0.10689|26.51|0.06809|132|0.37407068052757|47|43.06|-0.0417|0.09469|0.031893176843403|0.2167410161183|105.58818362651|214.86747201488|413.89538423879|0.529|0.235|0.23138|17|7|0.0033688108108108|0.075063121621622|35.950000762939|2021-02-21|-0.50628|2011-08-14|0.255|2020-08-09
2024-04-14 00:17:01|WEEKLY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|-16.37782486588|110|1.1487962355542|0.5714|-1|1|0.57143|15|0.87585|102|0.87585301104786|102|41|0.08008|0.10678|0.31720456244337|0.31720456244337|142.2944776|142.2944776|80.579385652269|0.5|0.5|0.28758|4|3|0.0012175457875458|0.087948791208791|52.771450042725|2021-01-24|-0.34218|2023-06-11|0.29146|2020-08-02
2024-04-14 00:17:02|WEEKLY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|-9.3145627544619|13|1.0242919763041|0.2208|-1|1|0.22085|7.55|-0.06827|2|-0.068269236941309|2|30|-0.27155|-0.17811|-0.055074743992059|0.0057399007775139|78.437412536137|100.60354675|90.187634276124|0.333|0.167|0.28389|12|5|0.0026252688172043|0.092613548387097|30.709550857544|2017-04-02|-0.2068|2017-04-23|0.61035|2017-01-01
2024-04-14 00:17:03|WEEKLY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|-5.1971964346093|26|0.33548131805813||0|0|0.04615|4.96|-0.12162|9|-0.12162166516044|9|41.25|0.01138|0.05256|-0.045390515975395|-0.12162166516044|86.392574816663|87.838|32.270657612738|0.375|0.125|0.14079|8|3|-0.0024104507042254|0.05165461971831|20.60000038147|2017-04-23|-0.16179|2020-04-05|0.24759|2020-08-16
2024-04-14 00:17:03|WEEKLY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|6.5902345623203|13|0.3932551395354|0.1676|1|1|0.16765|7.94|0.06215|20|0.062153059464498|20|36.14|-0.17298|-0.11623|-0.14810249580304|-0.16883070818712|56.950330712347|63.74918085|99.874216952395|0.429|0.286|0.2149|7|3|0.00096015094339623|0.057448754716981|11.39999961853|2019-04-07|-0.18742|2019-02-03|0.21309|2019-03-10
2024-04-14 00:17:04|WEEKLY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|-23.72157562276|47|2.247410633403||0|0|0.33884|22.4|-0.20207|14|-0.2020724964993|14|31.5|-0.28873|-0.20863|-0.027724064222813|-0.054982909152231|86.777936494438|87.14273323|81.871341808579|0.667|0.333|0.31415|6|3|0.0018725957446809|0.10506485106383|92.300003051758|2020-07-05|-0.19528|2024-02-04|0.54459|2019-09-08
2024-04-14 00:17:06|WEEKLY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|-8.6394742106729|49|0.76482472735423|0.3219|-1|1|0.32189|6.32|0.16903|38|0.16903465255521|38|41.88|-0.13911|0.07072|-0.014684308269356|0.005996026989237|77.014983705507|99.679535442384|32.928903784106|0.625|0.375|0.19763|8|3|-0.00052903394255875|0.085803054830287|44.435733795166|2016-11-13|-0.28809|2017-10-15|0.61109|2016-10-23
2024-04-14 00:17:07|WEEKLY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|-6.2606243150386|12|0.65379319052768|0.074|-1|1|0.07401|5.63|-0.22251|22|-0.22250642068537|22|46.75|-0.06356|0.11385|-0.10236793536211|-0.10236793536211|79.13059973|79.13059973|31.493106705365|0.5|0.5|0.19457|4|2|-0.0040582828282828|0.069365151515152|21.623083114624|2020-05-31|-0.20122|2023-08-27|0.57924|2022-11-13
2024-04-14 00:17:07|WEEKLY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|-12.904836383352|12|1.1390300820431||0|0|0.15718|10.51|-0.18068|3|-0.18068330826231|3|42.5|-0.36341|-0.32435|-0.25057311784237|-0.26682793390954|30.182763115387|37.814008087531|82.895737259422|0.667|0.5|0.29481|6|4|0.0013593233082707|0.078988308270677|30.542869567871|2019-06-09|-0.25135|2019-06-09|0.6107|2019-01-27
2024-04-14 00:17:08|WEEKLY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|5.8587863350669|2|0.902071161245|-0.0437|1|1|-0.04368|8.32|0.14116|77|-0.010743811785041|9|39.26|0.00821|0.11008|0.0039411803685627|0.02449126589313|67.96627123241|104.44409619386|188.23528396407|0.579|0.316|0.31457|19|10|0.0032811378848728|0.097163038821955|27.879999160767|2011-06-19|-0.27061|2015-09-06|0.53606|2021-02-28
2024-04-14 00:17:09|WEEKLY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|-7.0498876687379|78|0.7116292356283||0|0|0.52999|4.78|0.16731|36|0.1673050502811|36|36.69|-0.05155|0.06898|0.019522881587723|0.019522881587723|100.92857616982|100.92857616982|19.013525560293|0.375|0.375|0.32839|16|5|0.00037129518072289|0.1040590060241|50.090000152588|2015-06-14|-0.30612|2015-07-05|0.46429|2021-01-03
2024-04-14 00:17:11|WEEKLY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|2.7291754995816|2|0.18194149219219||0|0|-0.00906|3.28|0.08723|8|0.087231680286547|8|48.14|-0.07258|0.017|0.0028536757048225|-0.03488556321321|99.05078813216|88.749619765929|80.392157664807|0.571|0.429|0.17659|7|2|0.001184201183432|0.061745473372781|12.439999580383|2017-09-10|-0.14498|2017-11-19|0.61187|2017-09-03
2024-04-14 00:17:12|WEEKLY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|-49.449196605995|78|4.1673254608692|0.6838|-1|1|0.68381|38.43|-0.18528|10|-0.18527948194987|10|20.5|-0.48777|-0.34078|-0.35812375616781|-0.18931831694067|19.996190535322|65.71857408|92.549606194035|0.375|0.25|0.33328|8|3|0.0027639834024896|0.10637763485477|169.10000610352|2022-08-28|-0.27607|2023-04-30|0.47643|2019-07-28
2024-04-14 00:17:12|WEEKLY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|-4.6569117801873|99|0.53296784060774||0|0|0.63946|3.49|-0.01826|45|-0.018255512958317|45|35.3|-0.34623|-0.1213|0.018926623701922|-0.066618730192078|100.00285277472|69.127192323452|44.629155152503|0.6|0.5|0.31411|10|2|0.0012238580931264|0.095441596452328|40.634998321533|2015-05-31|-0.29861|2015-06-07|0.57313|2015-05-24
2024-04-14 00:17:13|WEEKLY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|4.4831223918327|7|0.38806332250452|0.1683|1|2|0.13752|5.79|0.03598|25|0.1115789915386|61|78|0.22435|0.25041|0.073781924715373|0.1115789915386|115.15746484|111.158|57.84215613849|0.667|0.333|0.19368|3|2|-0.0015029583333333|0.051085416666667|13.770000457764|2019-08-11|-0.12146|2023-08-27|0.21079|2019-08-04
2024-04-14 00:17:13|WEEKLY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|-7.902325004897|12|0.94018359754177||0|0|0.1067|6.53|-0.23854|30|-0.23854170288477|30|34.5|-0.07991|-0.02282|-0.064613900001111|-0.1742177656307|50.232472024837|45.824909405351|30.03679980937|0.7|0.4|0.29693|10|6|-0.00085792134831461|0.095405674157303|37.860000610352|2017-05-07|-0.21935|2024-02-04|0.60994|2017-04-30
2024-04-14 00:17:15|WEEKLY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|-43.087397936417|13|4.0507994901581||0|0|0.18514|30.15|0.44308|89|0.44307523681889|89|57|0.06642|0.17582|0.44307523681889|0.44307523681889|144.308|144.308|66.659296758064|0.25|0.25|0.34135|4|1|0.0012433333333333|0.107934375|129.47999572754|2021-09-05|-0.20031|2021-09-12|0.52819|2019-08-04
2024-04-14 00:17:16|WEEKLY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|-32.588973803126|12|2.4957652173386||0|0|0.10085|25.41|-0.21181|11|-0.21180677718446|11|47.17|0.07757|0.18002|0.24210310207308|0.24210310207308|129.64717726572|129.64717726572|118.40634171228|0.5|0.5|0.32175|6|1|0.004331462585034|0.11076265306122|78.449996948242|2021-08-01|-0.21718|2020-07-19|0.61098|2020-07-12
2024-04-14 00:17:16|WEEKLY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|-4.085071579918|30|0.27002382818353|0.3122|-1|1|0.31223|3.15|0.43478|68|-0.15806169030067|27|35.88|-0.01014|0.03606|0.023747151477724|-0.18177058430142|95.977910583086|66.89381688|19.444441828054|0.375|0.25|0.18595|8|4|-0.0038206329113924|0.063953481012658|21.909093856812|2018-02-04|-0.20415|2022-05-01|0.2688|2018-01-28
2024-04-14 00:17:17|WEEKLY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|-13.487420993492|33|1.4630583924921|0.3805|-1|1|0.38052|10.94|1.16422|32|1.1642157080448|32|31.5|-0.0424|0.05867|0.15113819707871|0.18036619775261|127.51745233552|123.29699615706|88.654776702649|0.5|0.4|0.30656|10|5|0.0035768011527378|0.10012132564842|28.780000686646|2023-06-04|-0.2549|2022-05-01|0.61084|2023-05-28
2024-04-14 00:17:18|WEEKLY|07805|100532|/equities/guodong-constr|SHANGHAICOMP|-1.6594553739823|25|0.15987896111164|0.2699|-1|1|0.26994|1.19|-0.14211|11|-0.1421052549024|11|35.7|0.02812|0.13407|0.29798473035173|0.29798473035173|286.98270262124|286.98270262124|54.83871038626|0.35|0.35|0.27177|20|4|0.0012939159891599|0.086689701897019|12.449999809265|2015-06-14|-0.23846|2024-02-11|0.3913|2020-11-15
2024-04-14 00:17:20|WEEKLY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|-34.583318617163|48|2.809004931675||0|0|0.12422|32.08|-0.16469|45|-0.16468536921515|45|34.3|-0.02088|0.09764|0.14738537833447|0.22773898176926|121.271841702|146.06333746428|187.38317907986|0.5|0.35|0.32476|20|5|0.0034225648021828|0.10093315143247|101.37000274658|2010-10-24|-0.21128|2015-07-05|0.50769|2010-10-17
2024-04-14 00:17:21|WEEKLY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|9.7470378302727|2|1.1259873899091||0|0|-0.04584|12.49|0.31214|41|-0.24990145616327|49|41.11|0.15732|0.19459|0.30296337504212|0.53376797712382|210.38982694766|157.20956280058|54.578114919008|0.778|0.333|0.40956|9|7|0.00067059299191375|0.099395525606469|49.650001525879|2021-01-31|-0.16816|2021-05-02|0.34773|2017-02-26
2024-04-14 00:17:22|WEEKLY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|-2.9768026804245|42|0.099493799357692|0.0375|-1|1|0.03754|2.82|0.03901|89|0.03900714046752|89|45|0.00981|0.11458|-0.027738858864057|-0.076904603994533|78.463177563839|65.729007981511|69.92313262032|0.438|0.313|0.17045|16|6|0.00052944809461235|0.061784743758213|11.75|2015-06-21|-0.23647|2015-07-05|0.27305|2015-10-18
2024-04-14 00:17:23|WEEKLY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|-36.398024420179|12|3.4258391305223|0.0819|-1|1|0.08189|26.01|-0.08967|7|-0.089666612657475|7|33|-0.10819|-0.05546|-0.06119028603562|-0.010263705050598|64.313779392763|94.388849679023|95.589860727796|0.6|0.3|0.2333|10|6|0.00131357771261|0.079058123167155|52.360000610352|2017-09-03|-0.17025|2024-02-11|0.25529|2023-03-05
2024-04-14 00:17:23|WEEKLY|07810|100558|/equities/routon-elect|SHANGHAICOMP|-4.7793834474218|16|0.7032942578311|0.228|-1|1|0.22803|3.69|0|29|-0.27763499562971|33|41.39|-0.06428|0.07999|-0.070907765074635|-0.1185519449399|43.786066260375|43.29033724915|90.663388245367|0.5|0.333|0.30717|18|9|0.0030141052631579|0.10245115789474|12.75|2015-06-14|-0.50962|2010-07-18|0.60887|2024-02-25
2024-04-14 00:17:25|WEEKLY|07811|101036|/equities/sailun|SHANGHAICOMP|12.579535329408|31|0.91015487112376|0.3562|1|2|0.28351|15.8|1.13316|72|1.1331562942781|72|56.18|0.18557|0.29382|0.30287780003746|0.55586824773092|434.38533786234|531.55427270821|286.75135271167|0.636|0.364|0.2491|11|5|0.0037167901234568|0.084277283950617|16.420000076294|2021-11-14|-0.58179|2011-07-24|0.37426|2015-06-07
2024-04-14 00:17:26|WEEKLY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|-14.081476086449|78|0.88438211169477|0.3553|-1|1|0.35527|11.56|-0.31851|5|-0.31851004678333|5|37.67|0.00126|0.12468|-0.023657312827001|0.013789450311018|46.545488112652|79.506602119883|260.3017441868|0.444|0.278|0.2981|18|7|0.0035190463576159|0.09592361589404|44.919998168945|2021-08-08|-0.4159|2011-09-04|0.34343|2009-12-27
2024-04-14 00:17:27|WEEKLY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|-11.805990166113|25|0.95782892924427||0|0|0.11287|9.51|-0.3546|5|-0.12365597296979|11|35.78|-0.09548|0.08407|-0.025399698679081|0.14529297505865|-28.874015349051|105.42735831284|51.074112783302|0.667|0.389|0.28328|18|9|0.0012238622754491|0.087940808383233|54.959999084473|2016-12-25|-0.239|2015-07-05|0.61054|2016-11-27
2024-04-14 00:17:28|WEEKLY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|13.959560514936|13|2.061813314276|0.5241|1|1|0.52409|18.03|-0.15871|14|-0.0028668838928865|32|34.45|-0.3923|-0.17939|-0.10795503585925|-0.070320359834788|62.748758978988|85.97553999|161.99461366808|0.364|0.182|0.30155|11|4|0.0049937340153453|0.09608726342711|46.490001678467|2016-08-28|-0.30861|2016-09-04|0.61088|2016-08-28
2024-04-14 00:17:29|WEEKLY|07815|100300|/equities/sany|SHANGHAICOMP|13.084540798133|1|0.7784864260536||-1|0|0|15.62|0.00573|46|-0.10996160415723|12|51.47|0.40321|0.47823|0.47918550242581|0.74068111392798|589.29880255939|456.490049765|323.7305803736|0.667|0.4|0.24038|15|8|0.0028864507772021|0.077308134715026|50.299999237061|2021-02-21|-0.27517|2015-07-05|0.31369|2010-10-31
2024-04-14 00:17:31|WEEKLY|07816|100695|/equities/urban-const|SHANGHAICOMP|-2.5590595948552|10|0.22571763187702||0|0|-0.10345|2.24|-0.26203|17|-0.26202748076839|17|40.5|-0.01378|0.13414|0.061816219957408|0.063615543925191|117.29472893845|95.271347894446|39.624978912207|0.667|0.389|0.24113|18|10|0.0010529674796748|0.090160135501355|24.389999389648|2015-04-26|-0.3171|2015-07-05|0.61192|2016-11-27
2024-04-14 00:17:32|WEEKLY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|-7.2430240695195|26|0.36977636054172||0|0|0.10613|5.98|-0.02895|32|-0.028952911319867|32|45.56|0.11257|0.26221|0.26652514107805|0.5810267415389|204.09558572167|645.13545175743|168.45070702527|0.625|0.375|0.30625|16|7|0.0033046021220159|0.086664893899204|39.099998474121|2015-06-07|-0.35421|2017-10-15|0.61082|2014-11-30
2024-04-14 00:17:33|WEEKLY|07818|100977|/equities/huajing|SHANGHAICOMP|13.078689270372|191|0.70210355746908|0.8183|1|1|0.81829|15.51|-0.04534|24|-0.064043449699822|23|38.07|0.02343|0.06928|0.055054477103537|0.18927776140709|86.669009089492|184.80905411413|359.2772884898|0.6|0.4|0.18137|15|7|0.002455085413929|0.057634073587385|15.729999542236|2024-04-14|-0.32287|2015-09-27|0.16078|2021-03-14
2024-04-14 00:17:34|WEEKLY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|-12.348225114408|9|1.0383893466163||0|0|-0.10864|9.49|-0.31684|13|-0.31683953694811|13|31.17|-0.08745|-0.02151|-0.099973227805065|-0.033770607826614|8.8742274136501|46.054944466117|142.62098059192|0.667|0.375|0.31156|24|14|0.0027524470899471|0.096268134920635|30.270000457764|2015-06-21|-0.22578|2015-07-05|0.60961|2014-09-28
2024-04-14 00:17:34|WEEKLY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|-11.659639748182|45|0.93487990970289|0.4107|-1|1|0.41069|8.38|0.42545|69|-0.0062964771126494|25|38.1|0.06322|0.19249|0.25164766183884|0.28256751292674|244.45485849688|179.73014599138|37.11742144236|0.6|0.4|0.26998|10|5|-2.2376470588235E-5|0.092993011764706|53.279998779297|2021-02-28|-0.24819|2018-02-11|0.29408|2022-11-13
2024-04-14 00:17:36|WEEKLY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|10.135847719922|2|1.4413841060751|0.2304|1|2|0.07916|12.27|-0.34919|73|-0.34919355297684|73|36.62|-0.24466|-0.05105|-0.088507180425885|-0.088507180425885|47.424253934864|47.424253934864|126.49485256735|0.462|0.462|0.31069|13|4|0.0036174842767296|0.10531452830189|29.591875076294|2017-01-15|-0.29825|2022-01-30|0.61134|2014-11-16
2024-04-14 00:17:37|WEEKLY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|11.954924006047|7|2.0120797609254|-0.0363|1|2|-0.25047|15.8|-0.30229|3|-0.30228666949489|3|23.44|-0.22323|-0.09471|-0.16267780530502|-0.18249037475691|32.568825567826|43.42552500711|69.06023068846|0.667|0.444|0.35852|9|4|0.0018542857142857|0.10522866359447|36.564300537109|2020-05-10|-0.25506|2020-05-24|0.53021|2020-04-19
2024-04-14 00:17:38|WEEKLY|07823|100404|/equities/sh-belling|SHANGHAICOMP|-15.214596973531|43|1.1512622649394||0|0|0.30822|12.03|-0.35773|25|-0.19967980992301|14|36.45|0.04359|0.16829|0.17112785750946|0.35988878571877|167.66582535431|476.2417109869|366.76828774099|0.6|0.4|0.28352|20|7|0.003973242542153|0.097256627756161|40.479999542236|2021-08-01|-0.33865|2015-07-05|0.29564|2015-09-13
2024-04-14 00:17:38|WEEKLY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|-9.7068752244521|12|0.73868684157822|0.1294|-1|1|0.1294|7.67|-0.28082|75|-0.28081629227619|75|47|0.11749|0.22413|0.372770661682|0.52326393427395|524.43727171203|383.21123262765|167.02961810868|0.625|0.375|0.2927|16|7|0.0025645216251638|0.090942712975098|43.979999542236|2015-05-31|-0.27781|2015-07-05|0.28875|2015-05-24
2024-04-14 00:17:39|WEEKLY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|-9.3575206615631|28|0.64237767857417|0.0847|-1|1|0.08466|8.65|-0.32836|54|-0.32835820794357|54|42.69|-0.11298|0.05443|0.12846975434624|0.091670422663985|179.13301216988|124.86715246434|233.97348001224|0.563|0.438|0.29852|16|6|0.0038154507042254|0.098339647887324|21.000007629395|2016-12-04|-0.28806|2014-05-11|0.5516|2009-02-08
2024-04-14 00:17:41|WEEKLY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|22.141514634811|19|1.7160951937115||0|0|0.32685|25.94|-0.06714|47|1.223559898454|117|38.69|0.04087|0.11945|0.086767936860182|0.25100878274456|130.67796523204|268.08988580773|643.6724363171|0.769|0.462|0.20701|13|7|0.005139462571977|0.083546103646833|27.879999160767|2024-03-10|-0.25752|2015-07-05|0.20971|2021-02-21
2024-04-14 00:17:42|WEEKLY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|2.0985258190009|1|0.42215806351194||0|0|0|3.85|-0.10696|18|-0.10696089166122|18|32.83|0.0323|0.15232|-0.063755779103902|0.026047707741703|33.590314630806|87.801604340024|108.14606647512|0.391|0.304|0.28034|23|6|0.0021213774834437|0.087955165562914|24.584623336792|2020-08-09|-0.27842|2013-04-14|0.30577|2012-12-16
2024-04-14 00:17:43|WEEKLY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|-4.5364976595857|10|0.29055437099684||0|0|-0.09348|3.86|-0.26915|10|-0.26915113309542|10|39.33|-0.12409|0.0171|-0.08273760607598|-0.23064481340922|49.667598580405|42.829141499072|70.18181627447|0.5|0.25|0.29249|12|4|0.0023844074844075|0.10394848232848|14.859999656677|2015-05-31|-0.27935|2015-07-05|0.61091|2014-11-16
2024-04-14 00:17:44|WEEKLY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|-16.694910940419|10|2.0262992831225||0|0|-0.23362|16|0.00752|50|-0.083156282397815|16|34.6|-0.10578|-0.05427|-0.098725531694777|-0.078378118096321|42.49845665866|72.086844415495|76.263109385628|0.8|0.4|0.22163|10|6|0.00093411267605634|0.077245323943662|44.5|2017-05-07|-0.24768|2024-02-04|0.61058|2017-04-30
2024-04-14 00:17:45|WEEKLY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|-5.1792391989312|25|0.50166821848494||0|0|0.20974|4.22|-0.18302|15|-0.11581255713939|37|46.13|-0.0129|0.03843|0.006726962105036|0.053627412854042|77.120651023918|116.12812642378|70.544966215266|0.625|0.438|0.26998|16|9|0.0015514566929134|0.090123608923884|27.60000038147|2015-05-31|-0.21412|2015-06-28|0.54817|2019-03-24
2024-04-14 00:17:46|WEEKLY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|-4.3684521838501|45|0.20395800576914||0|0|0.22638|3.93|0.01028|6|0.010278068531843|6|44.38|0.02946|0.13451|0.14057252499666|0.1496475256746|195.19454040436|150.48893687514|149.77133987058|0.5|0.313|0.25187|16|4|0.0022896021220159|0.08519173740053|15.769000053406|2015-06-14|-0.27356|2015-07-05|0.27332|2015-08-16
2024-04-14 00:17:47|WEEKLY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|8.3985428030194|16|0.68878667147964|0.0177|1|1|0.01765|9.8|0.31992|50|1.4906589169159|83|33.13|-0.02666|0.10159|0.16789113025908|0.20746507459093|220.06260233957|252.72729601074|197.58064748717|0.478|0.391|0.23848|23|9|0.0028388545688546|0.088219562419563|34.990001678467|2010-11-14|-0.36464|2023-06-18|0.52795|2010-10-17
2024-04-14 00:17:48|WEEKLY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|-4.177865550881|10|0.41766261382176||0|0|-0.13681|3.49|-0.19033|5|-0.032163781011844|108|61.17|0.13087|0.29387|0.2288006868534|0.34629952111294|230.22096773916|268.133283243|100.60535911892|0.583|0.417|0.28563|12|5|0.0021117765814267|0.088985195154778|23.860000610352|2015-06-21|-0.40063|2011-07-24|0.32995|2022-06-05
2024-04-14 00:17:49|WEEKLY|07834|100995|/equities/bohui|SHANGHAICOMP|-6.4489779961329|53|0.4481781622999|0.2736|-1|1|0.27358|5.39|-0.06851|15|-0.068513817759371|15|51.29|0.28346|0.3572|0.28296705323519|0.13078607412721|320.18562684497|140.83849013938|96.768396775074|0.357|0.214|0.21713|14|4|0.0016848181818182|0.077750753246753|20.030000686646|2021-02-21|-0.49794|2010-03-07|0.3067|2015-07-19
2024-04-14 00:17:50|WEEKLY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|-17.98374353633|61|0.90002956086121|0.1466|-1|1|0.14663|16.47|-0.04483|10|-0.04482921950637|10|31.8|-0.07978|0.12267|-0.040381224337874|-0.018295798302774|79.551471872391|91.30414088742|34.589638197754|0.5|0.4|0.19341|10|2|-0.00080722222222222|0.062724682539682|91.958633422852|2016-12-04|-0.38034|2017-10-15|0.69025|2017-10-08
2024-04-14 00:17:52|WEEKLY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|-5.1018199487225|66|0.40992658740961||0|0|0.6258|4.7|0.72392|64|0.72392098149282|64|47.83|0.13255|0.17911|0.22920180116294|0.29851472186156|251.67762692776|199.07344790071|64.622368528454|0.833|0.5|0.24358|6|4|0.00086681818181818|0.078028806818182|18.64999961853|2022-10-23|-0.33269|2023-06-11|0.61024|2017-05-21
2024-04-14 00:17:52|WEEKLY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|6.7555007350334|4|1.2920440264601|-0.0957|1|1|-0.09566|10.21|0.24171|42|0.24170616863471|42|24.85|-0.10027|-0.03312|-0.10623886607458|-0.056997612296925|34.068781689845|74.228656204115|44.253852364378|0.615|0.308|0.24924|13|6|-0.00084628834355828|0.079714539877301|24.992866516113|2017-11-26|-0.18142|2017-11-26|0.29571|2020-03-22
2024-04-14 00:17:53|WEEKLY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|-12.207696063928|18|0.68765245429936|0.0901|-1|1|0.09011|10.3|-0.20876|61|-0.12476551044568|14|38.75|-0.11123|-0.04589|-0.13508705606124|-0.11052846650581|53.589785497395|67.728862920726|58.293412572508|0.5|0.375|0.26128|8|4|-0.00011960244648318|0.083229266055046|23.523084640503|2017-11-19|-0.18119|2020-11-01|0.29642|2020-08-23
2024-04-14 00:17:54|WEEKLY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|26.377330810745|6|1.7792231139478||0|0|0.30611|33.11|-0.15227|11|0.095617534043276|55|42.59|0.07778|0.17306|0.15457459057196|0.19840992416971|206.60056897039|243.71034288086|176.74692233467|0.471|0.412|0.21709|17|6|0.0024863374485597|0.077375048010974|67.830001831055|2010-11-07|-0.29021|2015-06-14|0.29978|2009-06-07
2024-04-14 00:17:55|WEEKLY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|-19.32067738725|10|1.7552258529705|-0.0082|-1|1|-0.00815|13.6|-0.22113|10|-0.22113163921421|10|34.8|-0.08029|-0.01303|-0.15018714606016|-0.13227141890645|36.947090981983|56.106601165052|40.177255522972|0.6|0.4|0.24812|10|6|-0.00098700280112045|0.075320924369748|52|2017-04-16|-0.3397|2024-02-04|0.37341|2017-04-16
2024-04-14 00:17:57|WEEKLY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|7.1829558674621|11|0.4490147807821|0.1734|1|2|0.15456|8.74|0.07021|53|0.070205451489659|53|33.22|-0.02604|0.04317|0.06184136898016|0.07778841759749|123.39357661263|118.63363094656|188.36206945277|0.609|0.435|0.16484|23|9|0.0016578811369509|0.057662519379845|11.89999961853|2015-06-21|-0.16596|2016-01-10|0.28009|2020-05-03
2024-04-14 00:17:58|WEEKLY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|-6.5016781630208|10|0.56511299564568||0|0|-0.06982|5.21|-0.2753|10|-0.27529761345124|10|28.96|-0.11994|0.0048|-0.037841924806209|0.0069333943027043|14.539537511373|31.604909573538|170.70773132383|0.667|0.5|0.34445|24|11|0.0036512784090909|0.10264663352273|28.799999237061|2015-06-21|-0.40405|2017-05-28|0.61136|2015-11-29
2024-04-14 00:17:58|WEEKLY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|-2.3594090694953|25|0.13680720966207|0.1154|-1|1|0.11538|2.07|-0.12851|67|-0.14137933529231|129|41|-0.10724|-0.01811|-0.078362166670987|-0.052219870931615|34.500635147636|54.147500010453|29.784172518728|0.556|0.389|0.23774|18|8|0.00014181102362205|0.076551391076115|16.610000610352|2010-11-14|-0.49261|2011-07-24|0.34923|2015-07-19
2024-04-14 00:17:59|WEEKLY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|-29.632087164063|48|1.7460705195258|0.1374|-1|1|0.13738|26.56|-0.18545|83|-0.18544969478889|83|40|0.04206|0.09426|0.076469462664382|0.11679277945041|129.83030962272|144.43792886346|263.4920601882|0.778|0.444|0.27738|18|12|0.0028988917861799|0.08480666232073|41.279998779297|2021-09-19|-0.31255|2012-04-01|0.22159|2015-06-07
2024-04-14 00:18:00|WEEKLY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|-5.6439091425133|10|0.64644602275396||0|0|0.10233|3.86|-0.16196|31|-0.27360038572192|26|30.71|-0.28297|-0.0271|0.039661881999929|0.096547068105819|78.707022568905|116.82952148304|72.570033163448|0.429|0.214|0.27662|14|3|0.0027601366742597|0.099893371298406|43.972999572754|2015-05-31|-0.27458|2015-06-21|0.61046|2015-05-24
2024-04-14 00:18:02|WEEKLY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|3.1669978312873|1|0.16766737526578||0|0|0|3.65|-0.05669|7|-0.056688504102097|7|41|0.05489|0.13851|0.13234282927209|0.20819258753305|173.64932392441|161.44290809958|99.103991539928|0.368|0.211|0.19703|19|5|0.0011910526315789|0.065069640564827|10.989999771118|2015-06-21|-0.30829|2023-06-04|0.27244|2021-09-12
2024-04-14 00:18:03|WEEKLY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|-15.742231611757|10|1.9570155760843||0|0|-0.10701|11.69|0.32331|55|0.32330832009732|55|28.25|-0.2649|-0.02176|0.065550693556883|0.065550693556883|110.44812764985|110.44812764985|156.61230164903|0.333|0.333|0.26826|12|3|0.006280316091954|0.10559887931034|22.549999237061|2017-10-08|-0.48007|2017-10-15|0.96174|2017-10-08
2024-04-14 00:18:04|WEEKLY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|-1.4895830558196|25|0.064650897884763||0|0|0.02878|1.35|-0.10323|11|-0.10322578809263|11|43.69|0.15198|0.23888|0.22373651860103|0.28026838349832|494.50756882782|320.57802589646|50.618672510052|0.688|0.438|0.2087|16|8|0.00053257261410788|0.06794356846473|8.1599998474121|2009-08-09|-0.30644|2012-04-01|0.46555|2011-04-24
2024-04-14 00:18:05|WEEKLY|07849|100728|/equities/jinjing|SHANGHAICOMP|-7.2485908680606|50|0.45690666452309|0.2681|-1|1|0.26812|6.06|-0.25806|12|-0.25806452991205|12|36.05|-0.00194|0.11334|0.062831071107241|0.15293433186803|72.282294349742|142.57969920025|99.917557883038|0.7|0.45|0.24687|20|11|0.0017655454545455|0.087442467532468|13.720000267029|2021-09-05|-0.26346|2015-07-05|0.24277|2015-05-31
2024-04-14 00:18:05|WEEKLY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|17.584377138203|7|1.3962696950338|-0.0013|1|2|-0.02568|21.63|-0.11726|72|-0.25468863642315|12|43|0.03788|0.0685|-0.085624113407366|-0.1211746668764|50.982809429171|75.45071254|95.819670226559|0.667|0.222|0.26606|9|6|0.0014935877862595|0.078796157760814|58.380001068115|2021-05-02|-0.17702|2021-02-28|0.61052|2016-07-17
2024-04-14 00:18:07|WEEKLY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|4.784864969215|2|0.44171164196027|0.0083|1|1|0.00835|6.04|-0.21136|12|-0.21135648585764|12|35.89|-0.09032|0.0273|-0.1008449504917|-0.17332241340571|33.552791830202|31.722299905503|137.89953890501|0.474|0.316|0.25042|19|9|0.002427906295754|0.084446383601757|18|2015-06-21|-0.32392|2015-07-05|0.49832|2015-07-19
2024-04-14 00:18:08|WEEKLY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|-7.116773227958|13|0.39594456214493|0.1268|-1|1|0.12682|5.99|0.45135|7|0.45135242683046|7|38.3|-0.00127|0.10639|0.10397047128542|0.15309959008888|131.87735431533|185.4971647612|163.21524922602|0.45|0.4|0.26303|20|7|0.0028860154241645|0.08743677377892|19.809999465942|2015-06-14|-0.32193|2015-07-05|0.46589|2020-01-26
2024-04-14 00:18:09|WEEKLY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|3.1178744261529|6|0.15737520240857|0.148|1|2|0.10462|3.59|0.66474|91|0.66474406529408|91|38.79|-0.01536|0.08915|0.03741936823604|0.061359451433652|105.60038713577|114.50771511529|36.483738399386|0.526|0.368|0.19829|19|5|0.00031272237196765|0.07064448787062|16.489999771118|2009-08-02|-0.5985|2011-09-25|0.25633|2021-01-10
2024-04-14 00:18:10|WEEKLY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|24.877221052115|5|1.9975929444814||0|0|0.05717|31.25|0.13017|35|-0.047751575502761|12|40.32|0.06879|0.14173|0.24109458487348|0.39888573399943|192.29575793209|199.35325454781|296.77113763024|0.526|0.316|0.2169|19|7|0.0028453376623377|0.078577298701299|76.849998474121|2020-08-09|-0.27716|2014-04-13|0.37089|2015-07-19
2024-04-14 00:18:11|WEEKLY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|8.5591287735557|17|0.8672367423773|0.0038|1|1|0.00375|10.7|-0.08887|28|0.49010650016123|58|34.33|0.06199|0.08139|-0.012813939684815|0.051632006573552|81.123438183935|110.54202506443|60.451973717815|0.667|0.444|0.17993|9|7|-0.00062775384615385|0.056596092307692|18.5|2017-12-03|-0.15141|2017-12-03|0.32192|2023-04-30
2024-04-14 00:18:13|WEEKLY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|-47.074719381192|78|4.8808241810421|0.5705|-1|1|0.57052|43.67|4.43018|69|4.430182791365|69|26.79|-0.02897|0.25017|0.62992116561424|1.4717780139148|238.74835095615|513.45952739241|466.06188583043|0.429|0.214|0.3391|14|5|0.0078529867256637|0.11783865044248|348.88000488281|2021-09-19|-0.29192|2015-07-05|0.611|2015-06-14
2024-04-14 00:18:13|WEEKLY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|-22.133152704951|25|1.9529859166284||0|0|0.0795|16.79|0.32685|47|0.32685182689178|47|37.2|-0.15576|-0.0135|0.0051696770705567|0.14837037449942|82.827395413192|164.40967557962|107.83558923966|0.6|0.4|0.27455|10|2|0.0037075|0.097769368686869|68.839996337891|2016-11-27|-0.26033|2017-03-19|0.6113|2022-02-20
2024-04-14 00:18:14|WEEKLY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|2.562598985075|93|0.17869670753338|0.1593|1|2|-0.04124|2.79|-0.4697|29|0.14434016000959|11|32.63|-0.08103|0.02936|-0.068097128019952|0.1518170170335|13.01262963947|160.20050664931|103.33333009555|0.632|0.368|0.27457|19|7|0.0026801264044944|0.085472345505618|9.25|2010-08-29|-0.72418|2011-10-16|0.46841|2015-06-21
2024-04-14 00:18:15|WEEKLY|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|9.3431395310989|3|1.0556202325943|0.1832|1|2|0.14338|12.6|-0.21603|13|-0.21603378373049|13|36.53|0.04834|0.19066|-0.11226182072293|-0.047994569768294|33.978441125745|64.590517392018|221.75290436789|0.412|0.294|0.24868|17|6|0.0034345425361156|0.089428250401284|25.840000152588|2022-12-11|-0.32391|2023-01-01|0.33705|2014-11-30
2024-04-14 00:18:16|WEEKLY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|4.1245470243591|4|0.78863593942232|0.0773|1|2|-0.02107|6.04|-0.21352|32|-0.21352310208201|32|39.47|-0.00025|0.08596|-0.076156995327306|-0.14221171338269|28.597810611891|31.416300421566|137.58542472778|0.684|0.368|0.27825|19|12|0.0024207835325365|0.089598632138114|28.409999847412|2015-06-14|-0.2469|2015-07-05|0.32315|2015-09-13
2024-04-14 00:18:18|WEEKLY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|0.26870609394476|4|0.022938170815213|0.0581|1|2|-0.00303|0.329|-0.04547|27|-0.045473828383551|27|49.93|0.13479|0.22003|-0.022789624499316|0.042826385724771|81.33908545095|113.66124639542|146.22222440036|0.4|0.267|0.175|15|3|0.0014356117021277|0.058859055851064|1.8099999427795|2015-06-14|-0.24454|2015-07-05|0.23566|2010-11-07
2024-04-14 00:18:19|WEEKLY|07862|100812|/equities/yatong|SHANGHAICOMP|-7.6029154693852|9|0.74430519460872||0|0|-0.11231|5.15|-0.28217|26|-0.28217050366573|26|37.6|-0.09526|-0.01534|-0.10297407044138|-0.045349879143813|27.636095242758|62.259186931029|60.524153267985|0.45|0.3|0.26098|20|8|0.0012518684210526|0.088653355263158|24.989999771118|2015-06-14|-0.29871|2015-07-05|0.31231|2015-09-13
2024-04-14 00:18:19|WEEKLY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|13.068586625968|29|1.5578536862236||0|0|-0.07966|13.98|-0.01561|154|-0.015611218650322|154|41.71|-0.35338|-0.26215|-0.15255874704103|-0.22805759363098|39.382465692706|42.687643431589|92.094856793051|0.714|0.429|0.44186|7|4|0.0026984375|0.10016928125|42|2018-02-04|-0.30831|2018-02-11|0.46443|2018-01-07
2024-04-14 00:18:20|WEEKLY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|-15.393073907555|41|1.4849089282935|0.1503|-1|1|0.15029|13.4|-0.27859|40|-0.2785910330535|40|26.7|-0.30613|-0.2079|-0.25043945655005|-0.26465536943607|31.226590612965|39.417061906521|65.297570633646|0.4|0.3|0.32586|10|5|0.0012477524429967|0.096282508143322|58.564308166504|2018-05-27|-0.20812|2024-02-04|0.61062|2018-04-15
2024-04-14 00:18:21|WEEKLY|07865|100774|/equities/aj-corp|SHANGHAICOMP|-5.3137918064948|26|0.31959734194664|0.1939|-1|1|0.19392|4.24|-0.0499|9|-0.049895349905753|9|29.38|-0.12858|-0.02612|0.10386185204167|0.14306684289822|213.44696519902|226.49029902038|69.966993583393|0.5|0.375|0.21869|24|6|0.001157397260274|0.077253630136986|23.35000038147|2015-06-07|-0.26085|2010-05-09|0.37568|2013-09-15
2024-04-14 00:18:23|WEEKLY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|14.375876975332|4|1.9977517368369|-0.1603|1|1|-0.16029|17.55|-0.15895|17|-0.15894996968527|17|33|-0.17087|0.00097|0.25402965610455|0.23658834538636|250.31798252077|189.09191225253|180.7946235863|0.455|0.364|0.29941|11|3|0.0051518852459016|0.1027299726776|82.042892456055|2020-07-12|-0.29058|2023-05-28|0.61148|2017-02-19
2024-04-14 00:18:23|WEEKLY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|-10.760209303359|30|0.62621740603231||0|0|0.21497|9.02|-0.07564|27|-0.075643599402117|27|36.15|-0.02892|0.06004|0.090064490457346|0.050838108316722|178.83014257305|114.31698382217|85.239091347167|0.55|0.4|0.24815|20|5|0.0015900265957447|0.079461781914894|29.010000228882|2020-07-12|-0.28887|2020-07-19|0.61077|2020-07-12
2024-04-14 00:18:24|WEEKLY|07868|101183|/equities/friendship-b|SHANGHAICOMP|-0.54286168662705|77|0.019620563083217||0|0|0.28806|0.477|-0.18293|16|-0.18292680178846|16|30.91|0.00149|0.07016|0.037174161840571|0.013541488346926|124.80257538027|93.540360565001|66.527195678805|0.545|0.364|0.14874|22|8|0.00032436507936508|0.053201137566138|2.7880001068115|2015-06-14|-0.18403|2020-07-19|0.38295|2020-07-12
2024-04-14 00:18:25|WEEKLY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|-56.670234954056|11|4.5898864577867||0|0|0.07781|44.09|-0.37837|34|0.18199930159537|16|24.43|-0.19203|-0.11861|-0.086053114446765|0.036471073688689|46.035097789079|112.82644905956|187.4460185235|0.5|0.286|0.32538|14|6|0.0050548579545455|0.10896105113636|74.449996948242|2022-01-23|-0.29791|2017-10-15|0.61008|2017-05-28
2024-04-14 00:18:26|WEEKLY|07870|100943|/equities/baosight|SHANGHAICOMP|-46.511825321075|43|3.3120480769743||0|0|0.1844|37.11|-0.00219|21|-0.0021929490672645|21|33.05|-0.09674|0.18928|0.16467168311317|0.22827802821487|218.8094607766|212.97948065708|293.61500743382|0.5|0.318|0.30102|22|7|0.0057010793237971|0.090323342002601|61.479999542236|2023-04-09|-0.58746|2015-01-18|1.60093|2015-01-04
2024-04-14 00:18:28|WEEKLY|07871|101185|/equities/baosight-b|SHANGHAICOMP|1.8696059953531|7|0.12664794987078|-0.1037|1|1|-0.1037|2.057|-0.20382|8|-0.20382238195922|8|40.05|0.13504|0.33944|0.1103216338162|0.13027894430983|242.83313510803|194.26474054912|294.27752775283|0.684|0.368|0.17931|19|9|0.0039410169491525|0.059630860495437|3.8600010871887|2021-12-05|-0.58486|2015-01-18|1.60104|2015-01-04
2024-04-14 00:18:29|WEEKLY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|-5.7169640888228|71|0.43238466688937|0.2104|-1|1|0.21045|5.29|-0.12073|19|-0.12073491996207|19|37.8|-0.2554|-0.17648|0.09798395410739|0.0093062888282779|119.077901646|81.970621155236|108.40163602043|0.5|0.4|0.32042|10|4|0.00221171875|0.083393013392857|21.239999771118|2015-08-09|-0.24131|2015-08-23|0.6127|2015-06-21
2024-04-14 00:18:30|WEEKLY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|10.538218719071|7|1.8758927347458|0.0657|1|1|0.06566|14.77|0.28272|81|0.28272256047078|81|32.07|-0.22698|-0.13145|0.087678574942686|0.17299908567734|132.33791409389|180.65191197957|365.59407418878|0.4|0.267|0.35292|15|7|0.0061649897330596|0.10501045174538|27.323999404907|2017-02-19|-0.31552|2015-07-05|0.61077|2014-08-03
2024-04-14 00:18:31|WEEKLY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|16.09543551767|4|3.7688693828459|-0.102|1|2|-0.13888|19.78|-0.10361|4|-0.1036144786216|4|33.27|-0.3058|-0.20243|-0.086538530677276|-0.19114772177679|62.992559080091|51.326547987917|111.55744606328|0.364|0.273|0.2912|11|2|0.0025274796747967|0.079842682926829|46.307704925537|2017-04-02|-0.23717|2023-07-02|0.46464|2017-01-29
2024-04-14 00:18:31|WEEKLY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|-7.1845536980808|10|0.85362241567806||0|0|0|5.41|-0.32206|50|-0.3220551585863|50|44.75|-0.20702|0.25927|0.3810725303244|0.32955972244907|199.33160659022|134.31143898|49.743212148618|0.375|0.25|0.30768|8|2|0.0030956130790191|0.094429455040872|33.159027099609|2016-11-06|-0.55112|2017-10-15|1.35127|2017-10-08
2024-04-14 00:18:33|WEEKLY|07876|100763|/equities/jinling|SHANGHAICOMP|11.040949478798|91|1.5075909436713|-0.049|1|1|-0.04898|13.01|0.2156|71|0.89072701986827|114|35.47|-0.00774|0.0891|0.12260911046419|0.16977376882116|133.67311888255|123.81602278868|284.06114510051|0.263|0.158|0.2774|19|4|0.003661609947644|0.091443154450262|28.659999847412|2020-07-19|-0.26211|2015-07-12|0.46354|2016-11-27
2024-04-14 00:18:34|WEEKLY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|0.4433974326883|5|0.018034184931574|0.0251|1|2|0.00609|0.496|0.36402|82|0.36401679953223|82|40.74|0.05043|0.10973|0.053831403389433|0.082302505902396|133.28076055567|143.07656568695|204.95867544686|0.421|0.316|0.1567|19|5|0.0016691002570694|0.054428547557841|1.1169999837875|2015-06-07|-0.1749|2015-06-28|0.18229|2009-09-13
2024-04-14 00:18:35|WEEKLY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|-5.5905556673712|66|0.31996026508697||0|0|-0.02045|5.49|0.35096|61|0.35095718708731|61|49.63|-0.18603|0.03085|0.35095718708731|0.35095718708731|135.096|135.096|56.221193836129|0.125|0.125|0.2729|8|0|0.00049209956709957|0.073228852813853|28.690000534058|2015-05-31|-0.40951|2019-12-08|0.32873|2015-03-29
2024-04-14 00:18:36|WEEKLY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|-2.5822254520342|23|0.11003896727226||0|0|0.08594|2.34|0.05714|78|0.10139867514292|6|36.55|0.02084|0.07177|0.19255076966463|0.23892203309329|388.139121674|254.67920207956|61.096604720165|0.5|0.3|0.21433|20|7|0.00076683930942895|0.063092775564409|10.359999656677|2015-06-07|-0.42506|2011-10-02|0.3311|2021-09-26
2024-04-14 00:18:37|WEEKLY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|-14.595487878678|11|1.0768293691867|0.1724|-1|1|0.17241|11.04|0.44075|80|0.44075000781695|80|27.42|-0.22613|0.04082|-0.074323384240356|0.029622302756343|43.326025275826|105.16803187563|72.499997181737|0.667|0.417|0.27491|12|5|0.0030733923303835|0.0922698820059|38.240001678467|2017-10-08|-0.56183|2017-10-15|1.35502|2017-10-08
2024-04-14 00:18:39|WEEKLY|07881|100661|/equities/sh-energy|SHANGHAICOMP|12.815662603156|11|0.99435292084371|-0.057|1|1|-0.05703|14.88|-0.1838|21|0.035879836386978|68|36.62|-0.05604|0.02897|-0.025417015784056|-0.017086417436394|64.333571438915|82.716386285608|153.87797308212|0.476|0.286|0.20551|21|9|0.0018073555840822|0.070028421052631|37.799999237061|2010-10-31|-0.18258|2015-07-05|0.42066|2022-04-24
2024-04-14 00:18:39|WEEKLY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|-3.3293213480996|25|0.14583485894655|0.0447|-1|1|0.04473|2.99|-0.04573|23|-0.045731664102818|23|34|-0.01765|0.0589|0.080323038400815|0.14014657579091|94.303554112143|120.43635654398|42.935093522457|0.682|0.409|0.21552|22|9|0.00049794041450777|0.072094119170984|16.879999160767|2015-06-07|-0.32991|2010-03-28|0.37847|2015-07-19
2024-04-14 00:18:40|WEEKLY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|3.2979050659823|4|0.81520904455223||0|0|-0.36298|4.44|0.29667|98|0.076612925709348|34|36.76|-0.13865|-0.04535|-0.095123092536314|-0.073867017027222|26.126524957596|58.926608814915|75.177784523865|0.524|0.286|0.2812|21|9|0.0019440387096774|0.090821858064516|26.030000686646|2015-06-14|-0.31677|2015-07-05|0.6097|2024-03-24
2024-04-14 00:18:41|WEEKLY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|0.17815226680551|4|0.017186998801302|-0.125|1|1|-0.125|0.217|0.53208|101|0.33154461762159|78|45.35|0.09223|0.15232|0.15070633415144|0.11133108098829|298.85027649667|186.66915102287|81.273408636846|0.529|0.412|0.16624|17|8|0.00050255813953488|0.053173023255814|1.3869999647141|2015-06-07|-0.13894|2015-06-28|0.24|2024-03-24
2024-04-14 00:18:42|WEEKLY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|-15.367258008764|9|1.9457527585977|0.0787|-1|1|0.07871|9.13|0.78216|136|0.78215735769107|136|48.19|-0.08373|0.07687|0.19490764907546|0.16131774158974|237.82047515122|144.68426728229|128.59155263486|0.5|0.375|0.31428|16|6|0.002713594351733|0.095649602053915|34.130001068115|2015-11-22|-0.27479|2015-07-05|0.37847|2013-09-01
2024-04-14 00:18:44|WEEKLY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|-8.3970839600285|1|0.62794539457829||1|0|0|6.54|-0.03111|91|-0.031111116762514|91|46.14|0.15592|0.35061|0.14567229923824|0.25491147102974|143.56053863477|239.47510948617|73.698447823513|0.429|0.357|0.28444|14|3|0.0029252012383901|0.09830927244582|35|2015-04-26|-0.30408|2015-07-05|0.61242|2019-03-10
2024-04-14 00:18:45|WEEKLY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|-4.5890581859459|17|0.19201468527176||0|0|-0.03828|4.34|-0.07726|70|-0.077262773787937|70|44.31|0.11655|0.22849|0.23116341674728|0.2505773079731|276.94234404294|177.69801013092|68.56240450074|0.563|0.375|0.21926|16|8|0.00074794482758621|0.069910593103448|25|2015-05-31|-0.26166|2015-07-05|0.29043|2015-04-26
2024-04-14 00:18:46|WEEKLY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|7.749401377928|1|0.44519955340632||-1|0|0|9.12|-0.01446|30|-0.28022418447864|49|32.57|-0.02837|0.11285|0.11167201407128|0.15640788411011|166.53081051773|162.01454880227|222.98287396856|0.652|0.435|0.21952|23|8|0.002706261682243|0.074232376502003|35.299999237061|2015-05-31|-0.308|2015-07-05|0.3563|2015-05-17
2024-04-14 00:18:47|WEEKLY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|16.453336815011|3|2.9984988868323|0.1524|1|2|0.0705|23.84|-0.257|9|-0.25700485277388|9|38.56|-0.02273|0.08033|0.103320698606|0.14924483108359|122.69346100828|133.41756487276|202.02823055383|0.556|0.444|0.28825|9|4|0.0051369914040115|0.10168957020057|47.292774200439|2020-04-26|-0.2861|2020-05-24|0.61063|2017-06-11
2024-04-14 00:18:47|WEEKLY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|-9.8095761431182|16|0.40854499732827||0|0|-0.00664|9.1|0.13953|77|-0.1309803981407|27|28.67|-0.08911|-0.02825|-0.071549492614582|-0.11096625304569|66.867827715886|70.223524964753|40.389202560144|0.417|0.25|0.1753|12|4|-0.0014740111420613|0.054890139275766|32.592315673828|2017-04-16|-0.18515|2018-03-25|0.33083|2017-04-09
2024-04-14 00:18:49|WEEKLY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|8.6211029302804|28|1.4211691018424||0|0|0.09164|12.15|-0.19645|30|-0.19645031051028|30|31.78|-0.20194|-0.05028|-0.095392638792036|-0.076291721677406|22.518682311512|31.556449427567|243.97589501999|0.478|0.435|0.29529|23|7|0.0035668205804749|0.094910158311346|35.950000762939|2015-06-21|-0.34735|2015-07-05|0.39542|2009-02-15
2024-04-14 00:18:50|WEEKLY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-14.422679520835|33|1.2552175821075||0|0|0.03676|11.53|0.06844|43|-0.09633280931107|15|24.83|-0.35854|-0.23466|-0.13967437760617|0.010136414404932|39.650551668518|100.90469587|199.07997346277|0.417|0.167|0.33258|12|3|0.0052439090909091|0.10513245454545|24.669002532959|2022-01-23|-0.23283|2019-11-17|0.6109|2017-10-29
2024-04-14 00:18:51|WEEKLY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|20.108054561797|18|4.1882808954086|0.0591|1|1|0.05909|27.96|1.39359|33|1.393586956007|33|53.14|0.20526|0.28842|0.34691669964252|0.43738730615406|233.73286809654|217.32484248864|157.52112160266|0.571|0.429|0.30974|7|3|0.0035683290488432|0.087817455012854|45.824981689453|2016-11-13|-0.20757|2023-05-14|0.6107|2016-08-28
2024-04-14 00:18:52|WEEKLY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|-57.245840088517|41|3.8550307846771||0|0|0.22305|50.02|0.3905|73|0.3904967238506|73|61.17|0.02803|0.1088|0.13575034863773|0.19471756226522|160.38059189923|167.26348427724|131.56233523282|0.667|0.5|0.20649|6|2|0.0021930958230958|0.078377714987715|93.529998779297|2022-10-30|-0.13327|2016-05-08|0.61047|2016-05-01
2024-04-14 00:18:52|WEEKLY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|-26.263524080282|80|1.3670573208094||0|0|0.35571|22.55|-0.3656|23|-0.36559722382407|23|43.25|0.07847|0.17287|0.11036211600384|0.089082424176958|156.04006731521|113.29038046519|272.77124344962|0.5|0.375|0.25018|16|6|0.0027296368352789|0.077833670557717|91.690002441406|2021-08-08|-0.17289|2022-01-30|0.29323|2020-08-02
2024-04-14 00:18:54|WEEKLY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|-5.5659049032095|12|0.38852578446386|0.1645|-1|1|0.16446|4.42|0.06003|70|0.74367088666352|37|41.5|-0.13493|0.04406|-0.019532887536831|0.083874568805425|40.953012785019|88.724490775955|40.774907878933|0.5|0.278|0.28198|18|7|0.0013360949868074|0.088321741424802|17.959999084473|2015-06-21|-0.29091|2015-07-05|0.61144|2019-03-17
2024-04-14 00:18:55|WEEKLY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|-20.972125900565|27|2.4920953792067||0|0|0.39864|14.15|-0.31315|15|-0.31315240332898|15|25.44|-0.31103|-0.08479|-0.27941608175188|-0.20052999734152|7.8082008340271|31.32739050218|187.91499633823|0.438|0.313|0.35343|16|5|0.0066889145496536|0.11469739030023|54|2015-11-22|-0.43062|2016-09-04|0.69076|2017-10-08
2024-04-14 00:18:56|WEEKLY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|-6.2474208686081|26|0.49747358472238||0|0|0.18278|4.65|-0.02215|10|-0.022154602199058|10|44.25|-0.14477|0.05445|-0.23995200055445|-0.0901912230013|37.907366161109|82.31247945|42.38833165158|0.75|0.5|0.16021|4|2|-0.002645198019802|0.070967524752475|14.630000114441|2020-06-07|-0.24954|2024-02-11|0.44444|2023-07-30
2024-04-14 00:18:57|WEEKLY|07899|102096|/equities/dajiang|SHANGHAICOMP|-1.7596134801508|25|0.41820449994011||0|0|0.91385|0.51|0.3682|11|0.36820411525124|11|45.86|-0.00363|0.20535|0.24085890309543|0.22895518366393|432.51984854919|266.1242762847|10.344827752968|0.571|0.429|0.33069|14|3|0.00090057057057057|0.10814103603604|16.389999389648|2015-06-21|-0.68824|2022-05-22|0.56322|2018-10-28
2024-04-14 00:18:58|WEEKLY|07900|102098|/equities/dajiang-b|SHANGHAICOMP|-0.065539134165684|17|0.012846377821776||0|0|0.82822|0.028|-0.06301|19|-0.063014986993144|19|36.06|0.05392|0.11514|0.11364350511057|0.11657239395042|128.90122570748|98.655235794493|12.727273189087|0.5|0.333|0.21114|18|7|-0.0010932030075188|0.066970872180451|1.0080000162125|2015-06-07|-0.62687|2022-05-22|0.30877|2015-07-19
2024-04-14 00:19:00|WEEKLY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|-3.2193757647444|10|0.21867984631299||0|0|-0.13258|2.99|-0.27273|5|-0.27272726675636|5|41.38|-0.0437|0.05007|-0.033507594352966|-0.034632686671583|43.59292820185|59.681962982204|30.068382302168|0.688|0.375|0.23104|16|9|-0.00046141579731744|0.071618882265276|13.35000038147|2015-06-21|-0.30744|2015-07-05|0.26979|2015-12-20
2024-04-14 00:19:00|WEEKLY|07902|100947|/equities/haixin-group|SHANGHAICOMP|-6.3007045159565|10|0.42176234507988||0|0|-0.09234|5.56|-0.21889|25|-0.21888962905537|25|37.45|-0.07893|0.03257|-0.059810749795308|-0.045022018022246|49.862762134632|66.996686862582|117.29958251597|0.45|0.3|0.23979|20|6|0.0019320052770449|0.083818047493404|20|2015-06-21|-0.29083|2015-07-05|0.29127|2015-07-19
2024-04-14 00:19:01|WEEKLY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|0.27974325993766|37|0.012335516978705|-0.0004|1|2|-0.02|0.294|-0.10479|34|-0.10479041114714|34|35.14|0.04902|0.09371|0.072102884392689|0.089346691948947|156.52195246485|125.37907506492|133.63636425211|0.476|0.238|0.16883|21|9|0.0012144444444444|0.056954625322997|1.1740000247955|2015-05-24|-0.20513|2016-01-24|0.20749|2011-02-27
2024-04-14 00:19:02|WEEKLY|07904|100756|/equities/highly|SHANGHAICOMP|-6.9008283833026|12|0.58884714904761|0.06|-1|1|0.06|5.64|-0.10581|43|-0.10581222564986|43|26.96|-0.13545|-0.04081|-0.088284400929941|-0.098749753393642|17.261984253694|22.889914408657|136.0347320557|0.571|0.429|0.27443|28|14|0.0023199738903394|0.086649973890339|19.89999961853|2015-06-21|-0.36683|2015-07-05|0.30885|2017-08-20
2024-04-14 00:19:03|WEEKLY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|-0.31572800033271|280|0.017722221554|0.6804|-1|1|0.68037|0.28|-0.03736|10|-0.037362679253588|10|30.38|-0.00406|0.06659|0.067388873381331|0.087293972919916|127.65247485413|129.28529920988|97.560975863025|0.563|0.438|0.13869|16|8|0.00062721568627451|0.047390261437908|1.1390000581741|2015-06-07|-0.2675|2015-07-05|0.22892|2015-07-19
2024-04-14 00:19:05|WEEKLY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|7.1449714508265|4|0.8685831302306|-0.1156|1|1|-0.11563|8.49|-0.02128|8|-0.098534207203456|15|40.27|-0.32454|-0.03107|-0.18500133069647|-0.13173643364113|1.778769940873|63.43362139743|199.06213451101|0.636|0.273|0.39265|11|6|0.0054921076233184|0.1004550896861|54.029998779297|2020-08-09|-0.33093|2015-07-05|0.61172|2015-05-24
2024-04-14 00:19:06|WEEKLY|07907|100688|/equities/hongda-mining|SHANGHAICOMP|-5.2422690566878|23|1.5157563446793|0.962|-1|1|0.96199|0.72|0.1294|20|0.12939773506621|20|37.56|0.04143|0.23322|0.19805465217524|0.32242628125199|200.50329099236|467.080244164|17.061612900638|0.722|0.5|0.3098|18|11|0.0017043266475645|0.10777259312321|29.799999237061|2015-06-21|-0.79042|2023-06-04|0.46425|2011-05-08
2024-04-14 00:19:07|WEEKLY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|-6.9864888265253|10|0.36597802573823||0|0|-0.18278|6.73|0.58619|50|0.58619055597416|50|41.83|0.07465|0.16144|0.24520900783706|0.34887233339895|419.42912123461|334.30940417478|173.00770790697|0.556|0.333|0.29357|18|8|0.0032657217847769|0.090005761154856|41.959999084473|2015-06-14|-0.35762|2015-07-05|0.49814|2016-01-31
2024-04-14 00:19:08|WEEKLY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.39019053188411|9|0.018925776066637|-0.0045|1|1|-0.00447|0.445|-0.08958|7|-0.089583299572895|7|50.2|0.15445|0.24311|0.27880471555081|0.35039224839841|336.83768064665|283.75134996085|179.43548391943|0.467|0.333|0.18758|15|7|0.001884270696452|0.056251130091984|2.2769999504089|2015-06-07|-0.30387|2015-07-05|0.32597|2015-03-29
2024-04-14 00:19:09|WEEKLY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|9.3101713765832|6|2.1928275353793||0|0|-0.2989|13.37|-0.20372|16|-0.20371644288107|16|25.13|-0.3164|-0.09783|-0.085638305798082|-0.046842670735381|47.854645672292|70.210310703344|167.3341710708|0.467|0.4|0.35178|15|4|0.0054250523560209|0.10215123036649|54|2016-07-17|-0.2864|2016-09-04|0.61086|2016-07-03
2024-04-14 00:19:10|WEEKLY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|-18.149882889142|111|1.6842361144555|0.474|-1|1|0.47398|15.91|0.56716|22|0.56715811677357|22|43.75|0.09573|0.14131|0.56715811677357|0.56715811677357|156.716|156.716|55.081207158385|0.25|0.25|0.24054|4|2|-2.1192982456141E-5|0.083981789473684|46.707706451416|2022-01-02|-0.23145|2018-10-21|0.53578|2021-11-14
2024-04-14 00:19:11|WEEKLY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|-0.42147993579677|135|0.024115533227225||0|0|0.43446|0.384|0.1489|62|0.148900163232|62|34.44|0.07369|0.1523|0.14071649051085|0.25634734172096|241.91494563978|251.65920155247|134.73684496717|0.5|0.278|0.24736|18|6|0.0020310875331565|0.07441225464191|2.5480000972748|2016-01-03|-0.17639|2016-01-10|0.42969|2015-05-17
2024-04-14 00:19:12|WEEKLY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|17.133891873514|5|3.0670360548776|0.1026|1|1|0.10259|26.87|0.31464|44|0.31463946386415|44|28.41|-0.14888|-0.01081|-0.062303730594729|0.0093479497680042|15.023948690562|87.083826605183|418.53583364355|0.667|0.444|0.29248|27|14|0.0041226329442283|0.088638326848249|31.290000915527|2015-06-21|-0.28532|2015-07-05|0.61135|2022-10-02
2024-04-14 00:19:13|WEEKLY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|-4.0745983549819|26|0.32153278022561||0|0|0.19786|3|0.00809|43|0.0080862455744755|43|40.28|0.03815|0.11768|-0.01071637042576|-0.044771292293854|62.249876134806|59.309708819184|21.097046017333|0.667|0.389|0.27391|18|9|-0.00016637333333333|0.084231386666667|22.760000228882|2009-07-26|-0.24361|2015-07-05|0.28299|2013-09-08
2024-04-14 00:19:14|WEEKLY|07915|100282|/equities/sh-airport|SHANGHAICOMP|31.127846526599|5|1.8404030930783|-0.046|1|1|-0.04602|35.45|-0.0005|79|-0.00050189045197724|79|40.16|0.04006|0.0978|0.088602377788474|0.25584632739913|93.463286318602|239.64238322609|244.146003067|0.737|0.421|0.19729|19|11|0.0021362190352021|0.065298252933507|88.900001525879|2019-09-01|-0.26101|2021-02-07|0.21263|2015-05-24
2024-04-14 00:19:16|WEEKLY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|-21.6319915635|78|1.2123305593138||0|0|0.38231|17.74|0.05948|40|-0.072826756613554|32|35.61|0.02688|0.08316|0.040488402473016|0.1145867625355|118.71273975164|159.74459244314|168.08792815834|0.667|0.333|0.23652|18|10|0.0018472284122563|0.071171058495822|63.869998931885|2021-07-04|-0.14458|2022-07-10|0.25|2020-04-26
2024-04-14 00:19:17|WEEKLY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|-4.3886368204311|12|0.34406261258448||0|0|0.05823|3.72|-0.06523|31|-0.065228443377421|31|47.31|0.07972|0.18485|0.2978221934471|0.40943554683116|408.27059428|242.21907630356|120.31047928303|0.5|0.25|0.21385|16|5|0.0016397395833333|0.0724871484375|19.879999160767|2015-05-31|-0.25538|2015-07-19|0.30366|2015-09-13
2024-04-14 00:19:18|WEEKLY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|-33.876021455869|47|2.9100647898793||0|0|0.38551|29.68|-0.17759|75|-0.17759237845175|75|50.21|0.05495|0.16087|0.024856423264173|0.10256264756418|96.124434774812|117.72025765505|275.58030681216|0.429|0.214|0.26492|14|5|0.0030092122830441|0.084356328437917|68.059997558594|2023-04-09|-0.18912|2009-09-06|0.31274|2015-10-25
2024-04-14 00:19:19|WEEKLY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.3045031076034|11|0.093197237231082|0.0415|1|1|0.04153|1.555|-0.061|39|-0.060998522291727|39|29.52|0.04126|0.09839|0.084565943769441|0.13482800929066|246.78074707508|250.32666707702|201.9480501385|0.64|0.4|0.13195|25|11|0.0017167245989305|0.048238529411765|4.1979999542236|2015-05-24|-0.18221|2015-06-28|0.32618|2015-04-19
2024-04-14 00:19:19|WEEKLY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|-10.064377987531|10|0.70815886040218||0|0|-0.01884|8.11|-0.24335|1|-0.24334603690321|1|38.45|-0.1448|0.04641|-0.015881702589239|0.048994495483172|-1.7172778059538|111.5218631589|93.974502307438|0.65|0.3|0.2535|20|9|0.0019268123393316|0.079102853470437|53.700000762939|2015-10-25|-0.29568|2015-07-05|0.60893|2013-09-01
2024-04-14 00:19:21|WEEKLY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|0.41043397129418|11|0.021557042550797|-0.0625|1|1|-0.0625|0.465|-0.12727|14|-0.12727267725485|14|36.48|-0.00128|0.07318|0.16186216048711|0.13678017417465|235.40119261298|154.46538278183|66.714488631505|0.381|0.286|0.14191|21|6|0.00019957474226804|0.047563118556701|2.4990000724792|2015-05-31|-0.16335|2015-06-28|0.25159|2015-09-13
2024-04-14 00:19:22|WEEKLY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|4.5116847883398|5|0.4878806179197|-0.0605|1|1|-0.06046|5.75|-0.18182|66|-0.18181813678043|66|36.86|-0.04279|0.03546|0.046157687747447|0.12109736754383|98.483738044724|145.75437933209|60.475386768181|0.571|0.286|0.26367|21|10|0.0011288303341902|0.083211812339332|23.870000839233|2015-06-14|-0.24758|2016-09-04|0.32349|2020-12-20
2024-04-14 00:19:23|WEEKLY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|-1.3582595441489|42|0.062859381915235||0|0|0.15395|1.198|-0.08698|12|-0.086984965596151|12|30.63|0.03216|0.10209|0.080468879892187|0.12994250414062|147.79341584908|153.25043580338|154.38143284646|0.625|0.375|0.17238|24|12|0.0014664304123711|0.055435335051546|6.8790001869202|2015-06-07|-0.21494|2015-06-28|0.23339|2015-05-17
2024-04-14 00:19:24|WEEKLY|07924|100770|/equities/jinqiao|SHANGHAICOMP|10.291375904562|11|1.0286430797768|-0.0245|1|2|-0.18991|10.92|-0.11256|23|-0.11256334068612|23|30.28|-0.21482|-0.04507|-0.034091275366629|-0.033497113053425|52.097962180697|61.543513534081|125.64722236183|0.52|0.4|0.21886|25|6|0.0022665971316819|0.078287235984355|36.720001220703|2015-06-14|-0.31369|2015-07-05|0.61092|2013-09-01
2024-04-14 00:19:25|WEEKLY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|0.80588390528085|11|0.038372032844614||0|0|-0.02537|0.922|-0.00961|27|-0.03402067113599|16|39.79|0.05995|0.10202|0.087503273548257|0.17557542154199|153.22907632734|183.37680422095|178.33654856378|0.684|0.368|0.14115|19|11|0.0013444125326371|0.045617310704961|2.5139999389648|2015-05-31|-0.13779|2015-06-21|0.25139|2012-12-30
2024-04-14 00:19:27|WEEKLY|07926|100936|/equities/join-buy|SHANGHAICOMP|6.2961735100649|65|0.69549841281764||0|0|-0.09359|7.07|-0.19816|23|0.013411285281075|27|41.18|-0.06362|0.06435|0.13092018473865|0.1859260142807|217.38751538406|205.64356786267|123.3856919394|0.471|0.294|0.28599|17|5|0.0022781020942408|0.087167028795811|22.079999923706|2015-06-14|-0.3085|2015-07-05|0.61069|2015-08-16
2024-04-14 00:19:28|WEEKLY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|-15.389032663773|9|1.6002240181163||0|0|-0.23719|10.38|-0.41696|2|-0.41695620964902|2|32.13|-0.18623|-0.0546|-0.15872443047903|-0.12116021191856|5.3875634451999|25.382492948626|173.00000190735|0.625|0.375|0.29479|24|12|0.0034048138639281|0.096289370988447|28.659999847412|2015-06-21|-0.29647|2015-07-05|0.53005|2012-07-22
2024-04-14 00:19:28|WEEKLY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|-0.50073243317794|55|0.024585226153814|0.1561|-1|1|0.15608|0.465|0.05756|25|0.057560198457462|25|36.2|-0.0139|0.03907|0.10672171472402|0.081756257223688|303.71309386137|176.89480339068|124.00000095367|0.65|0.45|0.17481|20|9|0.0011951413881748|0.060416028277635|1.9589999914169|2015-06-07|-0.18732|2022-12-25|0.23719|2015-08-16
2024-04-14 00:19:29|WEEKLY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|-11.259881471225|9|1.2161348839408||0|0|-0.30962|9.39|-0.15297|28|-0.11510129277319|9|33.68|-0.11118|-0.03358|-0.029817385266993|-0.022461851721628|50.131094432756|69.672568378677|78.907568439758|0.545|0.318|0.23111|22|10|0.0011519492656876|0.079441548731642|30.5|2017-02-12|-0.25545|2024-02-11|0.29087|2015-06-07
2024-04-14 00:19:30|WEEKLY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|28.190712622829|9|3.9782224307733|0.8645|1|2|0.45463|30.62|-0.31645|34|-0.29247789817611|48|38|-0.27143|-0.19205|-0.047316453974628|0.026377594278305|49.508356926376|78.128547820336|516.62577252754|0.667|0.444|0.38012|9|5|0.0082053142857143|0.10772197142857|55.549999237061|2020-09-06|-0.16857|2020-10-25|0.61108|2017-03-26
2024-04-14 00:19:32|WEEKLY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|-8.7561288419522|134|0.63267181810528|0.6248|-1|1|0.62481|7.44|-0.5|13|0.93820230513266|86|40.5|-0.0271|0.06347|0.21910113528962|0.93820230513266|96.91|193.82|77.964002110645|0.333|0.167|0.32241|6|3|0.0016808244680851|0.093232978723404|31.930000305176|2021-06-06|-0.17345|2021-04-18|0.60978|2016-12-04
2024-04-14 00:19:33|WEEKLY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|-13.276209277605|29|1.4286347468017|0.0616|-1|1|0.0616|12.34|0.00955|45|0.0095541599326787|45|32.8|-0.74067|0.10822|-0.13001252010197|-0.016560908593333|42.328450843253|92.532218902502|160.40842235991|0.5|0.3|0.38738|10|4|0.0092749719101124|0.10935384831461|56.119998931885|2017-10-08|-0.69717|2017-10-15|2.38756|2017-10-08
2024-04-14 00:19:34|WEEKLY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|-8.6447285174558|55|0.77454983124717||0|0|0.37595|7.37|-0.12033|37|-0.12033197520775|37|26.92|-0.40416|-0.06379|-0.1686648386743|0.013066785778159|4.3617870165514|86.304039708045|143.07948775059|0.583|0.333|0.3326|12|5|0.0056480901856764|0.097547188328912|25.950000762939|2017-10-08|-0.50775|2017-10-15|1.07773|2017-10-08
2024-04-14 00:19:35|WEEKLY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|-13.425560703038|33|0.82938664824262|0.2178|-1|1|0.21777|10.92|-0.22043|8|-0.11596126822291|22|29.17|-0.35677|-0.25732|-0.295424534936|-0.2913991150055|22.83740160014|47.13347664|75.199186278271|0.333|0.167|0.33789|12|3|0.0021150261780105|0.10210060209424|58.835739135742|2016-11-13|-0.20705|2019-05-26|0.61092|2016-10-23
2024-04-14 00:19:35|WEEKLY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|-22.014340524434|1|2.3997799967921||1|0|0|12.22|-0.0437|2|-0.043701447269047|2|30.56|-0.26074|-0.10395|-0.042661845697923|-0.12639574079444|55.91689979247|37.840205231823|116.82600595089|0.563|0.438|0.3197|16|6|0.003230327198364|0.098600122699387|36.439998626709|2017-03-19|-0.37269|2024-04-14|0.46463|2014-07-13
2024-04-14 00:19:37|WEEKLY|07936|100946|/equities/autom-instru|SHANGHAICOMP|8.1865914777514|11|0.76055458555007|-0.1599|1|1|-0.15993|9.35|0.24337|113|0.044416777188423|24|41.41|-0.03497|0.02605|-0.089493101678587|-0.12949705814921|35.760832791268|55.622574317394|160.92944016445|0.529|0.235|0.2885|17|9|0.0030260784313725|0.09258362745098|36.349998474121|2015-06-14|-0.24666|2015-09-06|0.54924|2014-12-14
2024-04-14 00:19:38|WEEKLY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|-0.67222018598464|32|0.033711766794758|0.1362|-1|1|0.13616|0.571|-0.1482|3|-0.14819588420722|3|37.89|0.11289|0.16347|0.21568121139936|0.38332403233229|305.23020634751|213.89483035144|135.30805503119|0.611|0.278|0.22598|18|10|0.0016993548387097|0.06273729312763|2.579999923706|2015-05-24|-0.18848|2018-10-14|0.36834|2014-12-14
2024-04-14 00:19:39|WEEKLY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|-0.44693210026329|66|0.02637444339555|0.2722|-1|1|0.27223|0.401|-0.05043|14|0.33085975937388|92|32.41|-0.01233|0.06645|0.070238149791253|0.11218493960777|130.43844189166|161.23196039394|165.02057280063|0.5|0.364|0.2251|22|8|0.0021066838046273|0.070917480719794|1.7690000534058|2015-12-27|-0.23281|2015-06-28|0.36279|2009-11-22
2024-04-14 00:19:40|WEEKLY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|-32.387674400793|10|4.7983308381714||0|0|0.0143|20.68|0.62762|106|0.62761822990209|106|27.38|-0.17858|-0.06709|-0.11494474417001|-0.077451528116033|17.567737636884|41.376556904642|56.750826247337|0.688|0.438|0.29951|16|8|0.0023641834451902|0.10229353467562|132|2015-05-31|-0.27693|2024-02-11|0.61032|2015-04-05
2024-04-14 00:19:41|WEEKLY|07940|100790|/equities/lujiazui|SHANGHAICOMP|-9.5969282802259|65|0.61034481191557|0.152|-1|1|0.15195|8.26|0.02824|68|-0.033261780875304|9|37.83|-0.02127|0.12851|0.15933277579886|0.21089640696673|195.70014368964|184.31663339744|32.712872193591|0.389|0.278|0.19937|18|5|0.00023322147651007|0.070918268456376|35.389999389648|2015-06-14|-0.41537|2011-10-16|0.61132|2013-09-01
2024-04-14 00:19:43|WEEKLY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|-0.41010072999564|51|0.022851083139985||0|0|0.54018|0.349|-0.01284|23|-0.0381593496444|101|39.11|0.03286|0.12116|0.10813859746146|0.11987227977825|229.87210013382|183.00351225986|35.395538175234|0.722|0.444|0.15335|18|9|-0.00023988063660477|0.051980092838196|2.2430000305176|2009-11-22|-0.45141|2011-07-24|0.22261|2012-12-30
2024-04-14 00:19:43|WEEKLY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|-38.666624714171|50|2.6866749709628||0|0|0.21069|35.44|-0.1326|18|-0.1326049506553|18|52.63|-0.07449|0.01559|0.24646807402866|0.4487607860034|160.07764344924|250.2816545744|281.26982185516|0.5|0.375|0.26488|8|2|0.0035395957446809|0.079719978723404|100.76999664307|2021-02-21|-0.24345|2016-01-17|0.31746|2015-02-08
2024-04-14 00:19:44|WEEKLY|07943|100309|/equities/maling|SHANGHAICOMP|-7.2374642469096|45|0.38598797623618|0.1751|-1|1|0.17507|6.22|-0.08099|15|-0.080994478273957|15|36.05|-0.09741|-0.0214|-0.026434341702703|-0.018590988821428|61.194197845435|67.769161936516|220.25495930083|0.5|0.45|0.2412|20|9|0.0025075424836601|0.079773032679739|19.180000305176|2015-06-14|-0.20424|2016-01-10|0.25669|2009-06-21
2024-04-14 00:19:45|WEEKLY|07944|100922|/equities/sh-trading|SHANGHAICOMP|6.5809520931573|11|1.2880158672223|-0.1717|1|1|-0.17175|10.32|-0.01301|22|-0.10408167733793|32|31.91|-0.11995|-0.01244|-0.062535730929638|0.00097091273744081|22.733205148876|64.9781654143|193.51208213938|0.609|0.348|0.31293|23|12|0.0037950806451613|0.097793521505376|22.299999237061|2016-12-18|-0.27481|2015-07-05|0.61135|2023-06-11
2024-04-14 00:19:46|WEEKLY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|-0.43915765877073|28|0.027369940843128|-0.0672|-1|1|-0.06716|0.429|-0.1441|24|-0.1441048338976|24|27.77|-0.05234|0.04801|-0.0049627732838683|0.060532388694787|55.919371361417|113.01634679756|137.0607025712|0.462|0.346|0.17991|26|9|0.0016215220293725|0.065151401869159|1.4780000448227|2015-06-07|-0.2|2015-06-28|0.30952|2013-09-01
2024-04-14 00:19:48|WEEKLY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|10.463105811042|6|0.78292139288751||0|0|-0.0169|12.8|0.03412|20|-0.18893443186898|9|33.17|-0.04691|0.05324|-0.053514176595693|-0.064469018960341|55.071073357977|53.254045331274|109.21501620392|0.391|0.348|0.21102|23|3|0.0014668489583333|0.073100755208333|46.180000305176|2015-06-14|-0.25195|2015-07-05|0.27676|2015-04-19
2024-04-14 00:19:49|WEEKLY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|-0.98672830717077|31|0.035190513371849||0|0|0.03417|0.961|0.09752|55|0.11874468474705|44|37.35|0.05292|0.10216|0.15569921699259|0.22340226542225|471.63933490807|366.9946568245|144.94721617535|0.6|0.35|0.14527|20|7|0.0011741698841699|0.050770720720721|3.9000000953674|2015-05-24|-0.16322|2015-08-23|0.16969|2015-07-19
2024-04-14 00:19:50|WEEKLY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|-17.130341422159|83|1.3135405527163|0.6161|-1|1|0.61612|12.86|0.16473|50|3.8066828991807|100|40.75|0.25732|0.31552|0.52688821372204|0.87692516906069|1317.0661591651|1470.5343426957|340.21163370404|0.625|0.375|0.28982|16|8|0.0036579836512262|0.092689114441417|84.5|2021-05-30|-0.20897|2022-01-30|0.33064|2011-04-10
2024-04-14 00:19:51|WEEKLY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|39.969593254839|7|8.3099690354547|-0.1524|1|1|-0.15242|50.77|-0.06799|50|-0.067992653267411|50|31.55|-0.13264|0.0036|0.15175105676559|0.20170905098238|188.50036382573|186.79640022612|306.5535738841|0.545|0.364|0.34781|11|4|0.0065308781869688|0.1040952407932|82.5|2023-06-25|-0.22837|2017-10-15|0.55802|2022-07-31
2024-04-14 00:19:51|WEEKLY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|-5.6840919324868|25|0.44469734261808|0.2491|-1|1|0.24911|4.22|-0.08766|45|-0.08766233364111|45|34.23|-0.14294|-0.03153|-0.11309427433254|-0.11091795111096|26.972199283137|42.452153718319|41.82358499875|0.455|0.318|0.2412|22|9|0.00047095238095238|0.079938532818533|19.979999542236|2015-06-21|-0.22917|2021-01-31|0.25979|2015-09-13
2024-04-14 00:19:53|WEEKLY|07951|100759|/equities/new-world|SHANGHAICOMP|-7.6250366099261|25|0.43875986560656||0|0|0.05539|6.48|-0.17791|9|0.11405426941036|26|37.3|-0.06588|0.03262|0.020296141229738|0.069090196763964|67.626767135199|106.2881583601|86.863270588978|0.7|0.4|0.24749|20|10|0.0013319220779221|0.07047774025974|24.069999694824|2015-08-23|-0.30293|2015-07-05|0.60161|2015-08-16
2024-04-14 00:19:54|WEEKLY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|-11.990823555915|25|0.86771851821744||0|0|-0.05725|11.08|-0.11034|46|-0.11033537178305|46|33.68|-0.1473|-0.00103|-0.11332322879022|-0.026912261372942|8.6969745757407|50.408804228931|223.20707939847|0.545|0.409|0.24533|22|8|0.0030556209150327|0.088158640522876|38.650001525879|2015-05-31|-0.31774|2015-07-05|0.3523|2022-11-20
2024-04-14 00:19:55|WEEKLY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|-8.2361483106329|13|0.49342612608708||0|0|0.04115|6.99|-0.09441|7|-0.094409964083796|7|27.04|-0.07451|0.03784|0.031155489303291|0.10630805888828|68.431768280025|138.50516379926|169.66019333201|0.462|0.346|0.19422|26|9|0.0027074265734266|0.075250825174825|60|2015-05-03|-0.27797|2017-11-12|0.53237|2015-04-26
2024-04-14 00:19:56|WEEKLY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|15.932739238382|6|0.84429555477171|-0.0888|1|1|-0.08883|16.72|-0.04951|13|-0.049509816067075|13|32.83|-0.09847|0.0228|-0.020514950808223|0.047496456565472|53.619667514435|123.92087838407|221.16401375536|0.522|0.391|0.19136|23|8|0.0022201184210526|0.068185184210526|32.099998474121|2015-05-24|-0.21144|2015-07-05|0.32992|2009-05-03
2024-04-14 00:19:57|WEEKLY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|7.9856371606127|22|1.2258577952262|-0.0102|1|1|-0.01017|9.73|-0.0672|5|-0.067199220630026|5|35.52|-0.23416|-0.07325|-0.081548541230649|-0.03401499429692|15.137553592823|61.945447582276|172.21237837171|0.667|0.429|0.30662|21|9|0.003810925684485|0.10382048239896|46.080001831055|2016-12-25|-0.35309|2015-07-05|0.56944|2012-04-15
2024-04-14 00:19:59|WEEKLY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|0.25298420758954|11|0.015838599298031|-0.0536|1|1|-0.05363|0.3|0.17876|94|-0.10024734892685|9|32.83|-0.05447|0.02367|0.035014469501952|0.078323384751018|115.37893135118|143.0222074683|92.592595999353|0.609|0.261|0.20127|23|11|0.0008797908496732|0.060189098039216|1.4889999628067|2015-06-14|-0.24765|2015-07-05|0.36471|2015-04-26
2024-04-14 00:20:00|WEEKLY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|5.2586893577626|11|0.3789820325087|-0.1894|1|1|-0.18941|5.82|-0.12828|21|-0.024132778504901|29|33|-0.06267|0.0052|-0.033754698480826|-0.0078859789173771|61.814419770305|89.42675796712|76.398006672966|0.435|0.261|0.20433|23|9|0.0012082184655397|0.072004941482445|19.25|2015-06-14|-0.26037|2014-09-07|0.33295|2010-11-07
2024-04-14 00:20:01|WEEKLY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|-21.574624655832|79|2.1174680960731||0|0|0.66426|20|0.32011|47|0.32011391838052|47|29.75|-0.35767|-0.25201|-0.09495053602458|0.096565719279631|60.161887925704|115.24824322|235.29403844922|0.375|0.25|0.32448|8|3|0.0058779113924051|0.10607680379747|100.18499755859|2021-12-05|-0.27228|2023-05-14|0.61092|2017-11-12
2024-04-14 00:20:02|WEEKLY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|-5.5269973144038|27|0.34751020492347||0|0|0.12797|4.77|-0.15975|22|-0.15975428604076|22|37.2|-0.12923|0.03287|-0.049716701106344|-0.070254440887651|31.711169012571|40.869455362349|120.45454381254|0.55|0.35|0.2662|20|10|0.0023377402597403|0.084099064935065|23.89999961853|2015-06-14|-0.30563|2015-07-05|0.60917|2020-05-24
2024-04-14 00:20:03|WEEKLY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|-22.038760565092|47|1.3166364773754||0|0|0.01741|19.75|-0.14939|25|-0.14938632690084|25|27|-0.17083|-0.10575|-0.16328945060471|-0.17464513272692|40.598294926773|56.018514538384|50.764684795492|0.417|0.25|0.26231|12|4|-0.00029983783783784|0.079557378378378|83.699996948242|2018-06-03|-0.17685|2018-10-14|0.32155|2017-01-22
2024-04-14 00:20:04|WEEKLY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|15.354576802771|4|2.7472478243762||0|0|-0.19598|18.42|-0.26753|16|-0.26752575682661|16|24.88|-0.34885|-0.23048|-0.16483973965043|-0.10747955532602|11.052711448237|41.641869124611|335.82497042697|0.647|0.412|0.33896|17|8|0.0062414084507042|0.10494025821596|27.700000762939|2023-11-19|-0.2781|2015-07-05|0.61055|2015-06-14
2024-04-14 00:20:05|WEEKLY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|-12.541023892616|10|1.1370079260585|0.0726|-1|1|0.07263|8.81|0.35353|140|0.35352518938572|140|37.05|-0.141|-0.0142|-0.026321790994162|-0.058040229477147|63.888712691783|59.558529863053|143.95425791437|0.5|0.3|0.32198|20|7|0.0030102533333333|0.096071213333333|26.680000305176|2015-12-27|-0.25197|2024-02-04|0.61146|2018-11-11
2024-04-14 00:20:06|WEEKLY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|0.41319665291953|11|0.023636776313186|-0.1139|1|1|-0.11395|0.451|-0.10173|40|0.010940974118604|61|35.19|-0.0271|0.04796|-0.03470153918551|-0.0012239052148015|49.054859617213|86.121163785515|126.33053597766|0.619|0.286|0.21937|21|11|0.0015677169559413|0.067986862483311|1.9570000171661|2015-12-27|-0.21093|2016-01-10|0.46606|2015-10-25
2024-04-14 00:20:07|WEEKLY|07964|100758|/equities/shenda|SHANGHAICOMP|-3.9689812290015|12|0.33905430286118||0|0|0.12913|2.9|-0.13281|8|-0.13281250048506|8|42.06|-0.03492|0.11403|0.1003541479632|0.1003541479632|139.07228792869|139.07228792869|95.175587814878|0.5|0.5|0.22801|18|6|0.0019958333333333|0.086359166666667|27.10000038147|2015-06-14|-0.32066|2015-07-05|0.51714|2013-09-01
2024-04-14 00:20:08|WEEKLY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|-7.3939057135962|10|0.60389966197892||0|0|-0.12212|6.34|-0.29551|25|-0.29551125026458|25|34.41|-0.1235|0.00433|-0.031213762366624|0.0081763520198495|47.884867673308|80.393758919514|96.206373380708|0.545|0.455|0.27686|22|7|0.0024266449086162|0.093763955613577|28.569999694824|2015-06-21|-0.30786|2022-11-27|0.58371|2022-11-20
2024-04-14 00:20:10|WEEKLY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|-0.74506431247223|15|0.038552685229544|0.0168|-1|1|0.01679|0.644|-0.18972|2|0.23301323754091|71|41.72|0.03623|0.15883|0.16709486095432|0.26640863773708|232.05615660805|252.55032085473|146.36363574789|0.611|0.389|0.19213|18|7|0.0016295294117647|0.067128980392157|2.5729999542236|2015-05-31|-0.24051|2010-05-02|0.2528|2021-05-16
2024-04-14 00:20:11|WEEKLY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|-8.7093707549948|10|0.52853996195082||0|0|-0.01266|7.2|-0.28971|77|-0.28971029261319|77|47.06|0.04336|0.17431|0.16192311026716|0.32613151291215|150.65248005779|299.66464634177|109.09090777731|0.563|0.375|0.21339|16|7|0.0018883858267717|0.076695223097113|29.790000915527|2015-06-07|-0.2243|2015-08-23|0.60856|2020-05-24
2024-04-14 00:20:12|WEEKLY|07968|942803|/equities/erfangji|SHANGHAICOMP|-4.95088130519|25|0.32029376521775||0|0|0.14442|3.91|-0.21927|26|-0.21926913219993|26|28.88|-0.12886|0.00665|-0.042660207136145|-0.0672590270181|42.249216319624|45.568056880524|66.609883510386|0.5|0.375|0.3222|24|8|0.002673040446304|0.096996108786611|21.5|2015-12-20|-0.51554|2012-03-18|0.61364|2018-11-11
2024-04-14 00:20:13|WEEKLY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|-0.17467712447685|176|0.0095590397240141|0.6039|-1|1|0.60388|0.143|-0.0719|17|-0.071903510477663|17|30.67|-0.03167|0.04705|0.092118347228327|0.092658715819252|191.65242571534|140.57174399885|37.631581176351|0.556|0.333|0.22931|18|8|0.00018800550206327|0.062345873452545|0.82599997520447|2015-06-07|-0.51087|2012-03-18|0.33255|2015-10-25
2024-04-14 00:20:14|WEEKLY|07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|-1.3627987714554|18|0.10593291825538||0|0|0.06604|0.99|0.05357|62|0.053571377253653|62|31.29|-0.06773|0.02961|-0.050208614331467|-0.057173141548321|45.277597013117|52.760294634117|9.4285715193975|0.5|0.375|0.2337|24|7|-0.0012343880208333|0.076539856770833|19.799999237061|2009-11-22|-0.35883|2010-04-11|0.35421|2015-07-12
2024-04-14 00:20:16|WEEKLY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|-12.390466234366|9|1.1619411801501||0|0|-0.16864|8.87|-0.02583|73|-0.41323434610624|27|40.75|-0.18391|-0.12785|-0.3013157113534|-0.41323434610624|30.58762235419|58.677|69.080995172507|0.375|0.125|0.28885|8|3|0.0018325149700599|0.086592035928144|33.5|2017-10-29|-0.27675|2024-02-04|0.60981|2017-09-24
2024-04-14 00:20:16|WEEKLY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|13.796670093422|49|1.2877769025549|0.2543|1|1|0.25433|18.1|-0.01548|39|-0.12175526760643|45|25.18|-0.1729|-0.11047|-0.18710271127937|-0.23173392956732|33.412515734144|43.781201573894|64.596716937079|0.455|0.273|0.21634|11|5|-0.00036027692307692|0.067978984615385|33.490001678467|2018-06-03|-0.1518|2018-10-14|0.20097|2020-07-12
2024-04-14 00:20:17|WEEKLY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|-10.122588829821|39|0.48752966080296|0.2232|-1|1|0.22323|8.56|0.11538|29|0.11538464879737|29|29.96|-0.08521|-0.01416|-0.077081914417148|0.02403929683602|16.211104538279|99.556614099271|135.22907618939|0.583|0.417|0.23145|24|12|0.0020232232496697|0.076289194187583|30.319999694824|2015-06-07|-0.45281|2012-03-18|0.35105|2015-07-19
2024-04-14 00:20:18|WEEKLY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|5.6629510127695|5|1.0892028792922|-0.1278|1|1|-0.12784|8.05|-0.13113|6|0.063172879966374|50|37.57|-0.22108|-0.07774|-0.098206011357069|-0.087232209798286|64.542601124791|74.283380856504|88.749165844559|0.571|0.429|0.32003|7|3|0.0024948314606742|0.094503857677903|23.025638580322|2019-09-29|-0.1977|2019-02-03|0.61131|2019-01-20
2024-04-14 00:20:19|WEEKLY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|-4.1558093807011|25|0.23860314756332|0.1947|-1|1|0.19471|3.35|-0.00952|44|-0.0095238008737025|44|34.2|0.02507|0.11232|0.057760942100848|0.080991778985609|112.15047015472|121.80297636279|50.81917325175|0.65|0.4|0.21069|20|8|0.00048564971751413|0.066194675141243|26.629999160767|2015-12-27|-0.20208|2017-04-09|0.59638|2015-07-05
2024-04-14 00:20:21|WEEKLY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|6.9047179219563|2|0.93008461006165|-0.0804|1|1|-0.08036|9.27|-0.19362|66|-0.19361699666843|66|36.56|-0.22607|-0.10117|-0.19246086919803|-0.14740190300353|33.063312961909|52.707337736186|115.78886052626|0.556|0.444|0.28667|9|4|0.0035367272727273|0.10028587878788|20.7678565979|2017-11-05|-0.29162|2018-02-11|0.61115|2017-10-29
2024-04-14 00:20:21|WEEKLY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|16.371583083825|6|2.9749227161404|0.5867|1|2|0.48052|22.8|-0.0135|53|-0.013500913639281|53|36.11|-0.26626|-0.1248|-0.11369283812349|-0.11310580257299|61.080221449216|69.05231072208|229.40434401|0.444|0.333|0.32111|9|1|0.0056893333333333|0.106436|26.770000457764|2024-03-31|-0.29174|2019-08-11|0.61037|2017-10-29
2024-04-14 00:20:22|WEEKLY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|-8.269922855197|24|0.74497425645545||0|0|0.42315|5.78|0.39167|122|0.39166676711153|122|44.94|0.01496|0.14044|0.13754180511825|0.18493083718055|200.52423699356|214.97532297896|100.59172290001|0.625|0.438|0.29119|16|9|0.002214204851752|0.091834878706199|20.35000038147|2016-11-06|-0.36364|2011-10-02|0.61011|2015-07-19
2024-04-14 00:20:23|WEEKLY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|-8.1498944986174|43|0.86746829236477||0|0|0.35973|6.55|-0.16796|43|-0.16795820504751|43|32.2|-0.40088|0.31226|0.0084615830286193|0.076589076880343|61.722761028708|83.868144614047|60.926013040216|0.5|0.4|0.39047|10|4|0.0097650274725275|0.10033728021978|41.290000915527|2017-10-08|-0.79094|2017-10-15|3.99286|2017-10-08
2024-04-14 00:20:24|WEEKLY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|-25.455058218731|10|3.8391354357484||0|0|-0.08756|19.5|-0.35457|3|-0.35457163923703|3|51.17|-0.16036|-0.0891|-0.1742804864209|-0.13687034805441|52.382792027121|69.76001069|70.652143641258|0.5|0.333|0.35796|6|2|0.0017374683544304|0.10396487341772|48|2018-07-15|-0.33593|2024-02-04|0.37747|2024-03-03
2024-04-14 00:20:26|WEEKLY|07981|100776|/equities/sh-tongda|SHANGHAICOMP|-13.750699006212|9|1.2182802108413||0|0|-0.20968|11.25|-0.12676|7|-0.12676051419255|7|37.4|-0.04061|0.12556|0.12861541566079|0.22281889256355|181.08583497608|349.3720752328|333.53099056384|0.5|0.4|0.31782|20|9|0.0043467989417989|0.10002641534392|56.069999694824|2017-01-01|-0.31626|2015-07-05|0.46419|2016-11-13
2024-04-14 00:20:26|WEEKLY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|-9.9553909692324|25|0.66346368502103||0|0|0.08028|7.79|-0.03403|43|-0.034027258405382|43|37|-0.10041|0.02845|-0.033316819376237|-0.013768031755436|64.82981979107|82.211866901212|178.38332443609|0.5|0.4|0.23219|20|4|0.0027252617801047|0.084044319371728|18.959999084473|2015-06-14|-0.2953|2015-07-05|0.47156|2015-07-19
2024-04-14 00:20:27|WEEKLY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|-2.9396653665864|18|0.29119897743198||0|0|0.16667|2.2|-0.01493|22|-0.014925358528603|22|31.71|-0.25067|-0.14217|-0.075012966965454|-0.15249716208201|53.951955145617|41.109070447205|46.541145284719|0.429|0.357|0.36155|14|6|0.0017180911062907|0.097455878524946|25.003000259399|2015-05-31|-0.31784|2015-07-05|0.61138|2015-03-29
2024-04-14 00:20:28|WEEKLY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|5.5149578346459|11|0.33501404876019|0.0672|1|1|0.06721|6.51|-0.04631|34|-0.020168048639637|10|32.04|0.01153|0.07133|-0.06966380821771|-0.10061011510321|32.774159409719|42.0465531071|111.2820570087|0.609|0.348|0.17747|23|11|0.0012917402945114|0.063482061579652|22.60000038147|2015-06-07|-0.24724|2015-06-21|0.31551|2015-09-13
2024-04-14 00:20:29|WEEKLY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|-6.1037889228825|10|0.71771101404009||0|0|0.08091|4.43|-0.24894|63|-0.17876363493359|20|56.33|0.0086|0.20252|-0.033874707790369|0.073655909877912|81.792682613555|108.90299392|63.217094885288|0.5|0.333|0.21273|6|2|0.00057138328530259|0.081025763688761|16.499935150146|2019-11-24|-0.33745|2019-12-01|0.28217|2017-06-25
2024-04-14 00:20:31|WEEKLY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|8.3466662951423|11|0.7203922306974||0|0|-0.28299|9.02|-0.14518|17|-0.14518415066217|17|39.11|0.13485|0.23161|0.32625969564003|0.45376623544007|396.70143507501|214.61099669565|60.49631488983|0.632|0.368|0.22536|19|10|0.0013875166002656|0.074839003984064|64.160003662109|2013-09-29|-0.29893|2015-07-05|0.61145|2013-09-08
2024-04-14 00:20:32|WEEKLY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.62981062715882|11|0.027563116333108|-0.0259|1|1|-0.02592|0.714|-0.06688|13|-0.066882392189696|13|40.05|0.10581|0.17961|0.20950503999967|0.30926686294715|385.80240121791|435.82478345869|144.53441381032|0.526|0.368|0.14489|19|8|0.0014924383916991|0.050328832684825|3.5|2015-06-21|-0.16692|2015-07-05|0.6098|2013-09-08
2024-04-14 00:20:33|WEEKLY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|-15.850062769091|76|1.3475183530635||0|0|0.32085|12.15|-0.25551|10|-0.25551398758009|10|33.3|0.0325|0.12594|0.22040300994263|0.27657122863641|407.60777559401|268.01047564724|274.76254652182|0.55|0.35|0.27778|20|7|0.0033631309041835|0.09273951417004|39.689998626709|2021-12-05|-0.23919|2024-02-04|0.2719|2009-03-22
2024-04-14 00:20:33|WEEKLY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|-46.034839998099|33|4.2841808921702|0.4543|-1|1|0.45426|35.38|0.43276|41|0.43276109976154|41|40.5|-0.25162|-0.05996|0.18734813554801|0.36589303152544|145.76410759818|223.66406468855|606.68106620232|0.5|0.375|0.32246|8|2|0.0077656460674157|0.098573426966292|93.440002441406|2023-04-09|-0.15007|2017-04-02|0.6109|2017-01-22
2024-04-14 00:20:34|WEEKLY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|-15.576314505629|12|2.1798983539632||0|0|0.15612|12|-0.13396|6|-0.13396204295359|6|31.17|-0.40122|-0.12281|-0.18011779663428|-0.11320692452322|32.752218662379|59.307943398484|114.83253798111|0.417|0.333|0.30716|12|1|0.0041768311688312|0.10575174025974|56.979999542236|2016-11-13|-0.21372|2024-02-04|0.61148|2016-09-25
2024-04-14 00:20:36|WEEKLY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|8.2973626428224|7|1.4678208319415|-0.0766|1|2|-0.18679|9.97|-0.05326|7|-0.053257932758774|7|29.92|-0.18183|-0.0798|-0.062253383750001|-0.011127149036495|21.708832851408|66.011379627864|207.70833064285|0.56|0.28|0.35294|25|8|0.0040280371352785|0.097444111405836|61.990001678467|2015-06-07|-0.32335|2013-12-08|0.61111|2013-09-08
2024-04-14 00:20:37|WEEKLY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|-5.7692777647701|9|0.67229403670737|-0.1766|-1|1|-0.17662|4.73|-0.2517|16|0.086206874277184|27|33.77|-0.09342|0.01177|-0.07707991106313|-0.014820878688038|20.71752681057|70.850560761611|49.789473884984|0.636|0.409|0.26998|22|11|0.0010597603195739|0.090330479360852|25.549999237061|2015-06-21|-0.29111|2015-07-05|0.36023|2014-08-24
2024-04-14 00:20:38|WEEKLY|07993|100845|/equities/xinmei|SHANGHAICOMP|-18.881843451192|50|1.6772811821864||0|0|0.53097|13.78|0.61055|47|0.61055262351948|47|31.4|-0.07342|0.03859|0.042154587392095|0.1693424156958|94.965455490675|232.83226367152|405.29409842508|0.5|0.35|0.30816|20|6|0.004822023633678|0.10626050221566|51.220001220703|2022-11-13|-0.22512|2016-01-17|0.38881|2022-11-06
2024-04-14 00:20:38|WEEKLY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|-9.4880671668735|10|0.71592295081663||0|0|-0.11559|8.3|-0.29075|9|-0.29075307725889|9|31.71|-0.19329|-0.1019|-0.10490964634964|-0.11956593133011|28.07595321145|35.412269638376|68.776933219485|0.714|0.5|0.26059|14|7|0.0022489624724062|0.097920022075055|35.040000915527|2015-06-14|-0.24979|2015-06-21|0.61087|2015-05-31
2024-04-14 00:20:39|WEEKLY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|-16.012258177237|10|1.4952609743593||0|0|-0.09505|13.94|-0.24451|85|-0.2445104300273|85|31.83|-0.34976|-0.1221|-0.012548558789828|-0.012548558789828|78.447164032107|78.447164032107|196.92046317128|0.333|0.333|0.27322|12|2|0.0049538874680307|0.09281631713555|63.235740661621|2017-01-08|-0.26307|2017-10-15|0.61149|2016-08-28
2024-04-14 00:20:41|WEEKLY|07996|100924|/equities/yimin|SHANGHAICOMP|-4.3587418163278|9|0.29951028192082||0|0|-0.15031|3.75|-0.19902|8|-0.19901723514362|8|42.67|0.04775|0.13464|0.18079332981903|0.17557386211688|247.93686933039|187.75079458488|112.0406372978|0.5|0.389|0.20453|18|8|0.0014370618556701|0.070362422680412|14.5|2015-06-14|-0.28927|2015-07-05|0.31728|2020-06-21
2024-04-14 00:20:42|WEEKLY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|-13.758215602475|10|0.89619747349444||0|0|-0.18132|13.03|-0.26954|5|-0.26953645997871|5|31|-0.19369|-0.09851|-0.33207061792649|-0.33207061792649|44.2220484|44.2220484|68.006262195932|0.25|0.25|0.27291|8|2|0.00042789883268483|0.08685813229572|42.029998779297|2019-04-28|-0.17711|2019-06-09|0.46451|2019-04-07
2024-04-14 00:20:43|WEEKLY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|-6.9143531646475|42|0.33463110950977||0|0|0.08752|6.36|0.17896|61|0.17896003147702|61|38.22|-0.00601|0.05516|0.073543104600841|0.12348144621833|112.81271956786|145.76981763752|115.84700179722|0.389|0.333|0.2165|18|4|0.0017824965706447|0.072855706447188|25.680000305176|2015-06-14|-0.19588|2015-06-21|0.6108|2021-01-10
2024-04-14 00:20:44|WEEKLY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|-24.138948988625|13|2.3064777049057||0|0|-0.03446|18.31|0.03388|22|0.033878498555729|22|34.68|-0.01843|0.08714|-0.061919419225519|-0.04306721348501|29.088128912241|49.101019817841|133.16363247958|0.545|0.409|0.28313|22|8|0.0024046838709677|0.083641083870968|41.970001220703|2015-06-14|-0.21715|2015-07-05|0.3945|2018-11-11
2024-04-14 00:20:44|WEEKLY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|2.953910807807|1|0.20359231666549||0|0|0|3.6|-0.09867|59|-0.098666636149088|59|45.76|0.07316|0.12403|0.099292146313441|0.11099332075952|269.14801536129|181.76342750598|51.539009818476|0.824|0.471|0.22411|17|11|0.00020987146529563|0.065702403598972|14.39999961853|2009-07-26|-0.17812|2015-08-23|0.26549|2014-11-09
2024-04-14 00:20:46|WEEKLY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|0.18855135638512|2|0.0089845910698262|0.0142|1|1|0.01415|0.215|-0.02335|88|-0.023346350879528|88|45.65|0.07584|0.1271|0.095546926932626|0.077353470229168|202.74150999116|158.77824719195|38.808663502528|0.529|0.412|0.15028|17|8|-0.00059127413127413|0.05059425997426|1.0390000343323|2009-07-26|-0.15663|2020-05-17|0.16756|2015-04-19
2024-04-14 00:20:47|WEEKLY|08002|100441|/equities/zijiang|SHANGHAICOMP|4.8758641033133|3|0.39971190198394|0.0827|1|1|0.08269|5.63|-0.03175|38|-0.24999998226052|50|40.89|-0.02338|0.06096|0.065584928866245|0.11557529465126|128.09094927662|176.05190251957|176.48902863489|0.737|0.421|0.26719|19|13|0.0023177663671374|0.075233337612323|12.64999961853|2015-06-14|-0.31229|2015-07-05|0.28902|2014-07-20
2024-04-14 00:20:48|WEEKLY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|-4.1309289379074|10|0.31314657822887||0|0|-0.20973|3.98|-0.25901|12|-0.25900902715018|12|38.25|-0.05438|0.07874|0.015730181676033|0.083292090285199|41.645005534112|128.17982045209|50.895139791639|0.75|0.438|0.23295|16|9|0.00070866344605475|0.076745619967794|26.799999237061|2015-06-14|-0.32841|2015-07-05|0.43723|2013-09-08
2024-04-14 00:20:49|WEEKLY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|-19.854590291738|2|1.4198635005155||0|0|-0.00651|15.46|0.31771|105|0.31770681571991|105|37.85|0.0682|0.16967|0.10407057333513|0.29447983170691|166.25828327165|421.07567130557|235.67073434449|0.65|0.35|0.31766|20|9|0.0038037994722955|0.10409886543536|21.950000762939|2022-06-12|-0.27145|2015-07-05|0.37566|2020-01-12
2024-04-14 00:20:50|WEEKLY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|-5.3677209612809|124|0.26175910296872||0|0|0.24526|5.17|0.67903|51|0.67903482764014|51|38.19|-0.00306|0.09648|0.0041587949286768|0.060825024166754|59.726285919237|110.95579757326|71.905424689142|0.75|0.5|0.28976|16|8|0.0019139918256131|0.093974059945504|17.090000152588|2011-07-03|-0.40646|2016-05-01|0.39225|2021-09-12
2024-04-14 00:20:52|WEEKLY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|-3.91225085746|18|0.22564227845311||0|0|0.12469|3.51|-0.11227|10|-0.11226610567088|10|40.28|-0.06512|0.04329|0.074262023237129|0.21343379130305|129.84898149053|186.84309668139|72.670808403865|0.389|0.222|0.2237|18|5|0.0012398787061995|0.07808730458221|28.64999961853|2015-06-21|-0.39273|2010-02-28|0.29482|2019-06-02
2024-04-14 00:20:53|WEEKLY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|-0.28539448400305|66|0.01496482696787||0|0|0.36772|0.239|-0.00369|27|-0.0036863671611987|27|42.19|0.04335|0.17033|0.11326589838741|0.22096516729403|121.93255624389|181.25815385868|79.666661037338|0.563|0.375|0.20497|16|5|0.00098627027027027|0.067501743243243|2.5199999809265|2015-05-31|-0.40625|2010-02-28|0.27714|2013-07-21
2024-04-14 00:20:54|WEEKLY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|2.2541339421042|2|0.65695536057922||0|0|-0.13122|3.84|0.17073|105|0.34097399221514|21|45.47|-0.05907|0.08551|0.084868828328247|0.11018516163021|150.06531306501|135.23052482007|114.62686637272|0.529|0.294|0.29905|17|7|0.0025766149870801|0.096957428940568|14.539999961853|2011-02-20|-0.35418|2015-07-05|0.32065|2021-08-29
2024-04-14 00:20:55|WEEKLY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|9.8446315491174|15|0.80380463504207|0.0722|1|2|0.01178|11.17|-0.09935|57|-0.099353021972461|57|32.48|-0.102|-0.01778|0.0075645755850001|-0.017337376608364|74.917277947118|69.035501718105|66.389299077467|0.609|0.391|0.23785|23|11|0.00091889618922471|0.077322746386334|26.295000076294|2010-11-14|-0.33607|2023-06-25|0.26152|2016-01-10
2024-04-14 00:20:56|WEEKLY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|-26.531291492643|3|1.9718874477929||0|0|-0.0522|21.77|0.05648|19|0.056482471724487|19|32.21|-0.05448|0.04657|0.069968879188605|0.14809310511903|166.02261068863|267.78976680208|272.12500572205|0.708|0.375|0.2721|24|12|0.0033132516129032|0.092649638709678|28.75|2009-12-06|-0.23096|2010-04-11|0.29905|2009-03-22
2024-04-14 00:20:58|WEEKLY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|209.01659757282|5|13.961520819707||0|0|-0.04677|240.1|-0.15751|19|-0.1575081601189|19|39.84|0.31033|0.44116|0.69820903518472|0.95730684450006|1409.081891461|1701.4235654439|2425.2526803548|0.579|0.421|0.24892|19|5|0.0061248751642576|0.090268042049934|380.76998901367|2021-07-25|-0.29409|2016-09-04|0.40204|2017-10-08
2024-04-14 00:20:58|WEEKLY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|6.0724474996009|2|0.50585088432901|0.032|1|1|0.03204|7.73|-0.09098|14|-0.090984136873078|14|33.17|-0.03962|0.07775|0.064213704660712|0.15829879817239|110.58734443798|247.64983605724|159.71073916062|0.435|0.348|0.25913|23|8|0.0027994895287958|0.092984777486911|18.559999465942|2011-07-17|-0.31591|2015-07-05|0.39908|2009-07-19
2024-04-14 00:20:59|WEEKLY|08013|100773|/equities/shenergy|SHANGHAICOMP|6.9057854057705|14|0.44473828072827|0.2352|1|1|0.23521|8.35|-0.0336|30|-0.033600006103515|30|36.43|-0.00721|0.05156|-0.073043674890747|-0.076092669806995|42.460511454263|59.073769529741|200.38398724223|0.476|0.286|0.1752|21|10|0.0016268380462725|0.054438971722365|14.10000038147|2015-06-07|-0.2053|2015-07-05|0.18838|2021-12-19
2024-04-14 00:21:00|WEEKLY|08014|100587|/equities/tiancheng|SHANGHAICOMP|8.3649981526243|2|0.94000059671841|0.0285|1|2|0.00093|10.76|-0.30496|19|-0.296120716091|29|30.91|-0.11305|0.00304|-0.10397317750713|0.0021287109737834|8.370824652535|56.603379612103|48.99818159141|0.609|0.391|0.36176|23|9|0.0025036095505618|0.10612688202247|29.799999237061|2010-01-24|-0.57554|2010-07-25|0.45324|2015-11-29
2024-04-14 00:21:01|WEEKLY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|-18.366303448841|10|1.3284472195955||0|0|-0.17061|16.33|-0.21541|7|-0.21541061470583|7|32.04|-0.09644|0.0135|-0.005387003279918|0.060225730940153|40.602486808295|115.54838521515|432.35372354024|0.667|0.458|0.24792|24|11|0.0034810539845758|0.082869768637532|36.799999237061|2020-03-08|-0.28939|2013-03-24|0.22989|2009-02-08
2024-04-14 00:21:03|WEEKLY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|3.4280977523318|2|0.41257068288353||0|0|-0.02114|4.63|-0.23706|17|-0.23706171180566|17|34.95|-0.09035|0.05454|0.045992711619346|0.04397209740373|116.36812907809|116.20948289025|182.2834718101|0.429|0.333|0.26309|21|4|0.0026575782312925|0.091577482993197|9.7799997329712|2020-07-19|-0.34353|2015-09-27|0.32673|2012-08-26
2024-04-14 00:21:04|WEEKLY|08017|100590|/equities/jinshan|SHANGHAICOMP|2.1112955936741|2|0.17411132666615|-0.0262|1|1|-0.02622|2.6|-0.14902|26|-0.14901956201103|26|35.76|-0.08367|-0.03831|-0.069098532820163|-0.029321474221263|24.515438055358|56.183084785796|64.039407420596|0.619|0.381|0.26454|21|13|0.0011114361702128|0.08041392287234|14.369999885559|2015-06-28|-0.24368|2015-07-05|0.6139|2021-12-19
2024-04-14 00:21:05|WEEKLY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-7.8622191867935|49|0.51907304001211||0|0|0.45724|6.22|-0.24901|19|-0.24901353613564|19|37.5|-0.24886|0.20721|-0.099230523553259|-0.099230523553259|64.392429890284|64.392429890284|33.021871119496|0.4|0.4|0.30071|10|2|0.0019933806146572|0.079515721040189|44.186000823975|2016-01-10|-0.59649|2017-10-15|1.74253|2017-10-08
2024-04-14 00:21:05|WEEKLY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|-9.2202060089793|23|0.62619354499798||0|0|0.20982|8.21|0.00484|39|0.004835608316925|39|23.5|-0.25201|-0.20476|-0.23730328276672|-0.23317579958705|7.6789632039407|13.749698605602|47.947208000372|0.5|0.389|0.29054|18|9|0.00040177528089888|0.082287280898876|47.082000732422|2015-05-31|-0.30191|2022-05-01|0.46394|2015-05-03
2024-04-14 00:21:06|WEEKLY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|8.7375933702696|1|0.48413556231696||-1|0|0|10.39|-0.20255|40|-0.038723661705726|22|37.1|-0.02373|0.0472|0.058946917598314|0.16090660583337|106.44004755006|166.59403937627|216.00832571567|0.619|0.333|0.17836|21|9|0.0018260590500642|0.059013260590501|12.109999656677|2019-12-22|-0.17528|2021-10-17|0.33111|2021-09-26
2024-04-14 00:21:08|WEEKLY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|6.6116101008143|3|0.38612996003739||0|0|0.04552|7.81|-0.12162|22|-0.12021140074156|12|31.65|-0.13225|-0.04096|-0.10130426530631|-0.096821882512824|19.978475780973|29.33526795798|77.22733123298|0.609|0.478|0.18946|23|10|0.00067153424657534|0.067103136986301|13.520000457764|2021-09-12|-0.24969|2013-04-21|0.42659|2021-08-08
2024-04-14 00:21:09|WEEKLY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|6.6077465631594|5|0.97775269429076|-0.107|1|2|-0.14468|8.04|0.12067|28|0.0071133713710616|9|41.55|-0.15036|-0.06123|0.047303232766888|0.042012291144051|95.806226138176|111.26205074677|84.989428429515|0.818|0.364|0.33382|11|5|0.0020511713665944|0.090427114967462|37.319999694824|2015-05-31|-0.2806|2015-06-28|0.34884|2015-03-08
2024-04-14 00:21:10|WEEKLY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|-68.95155576592|11|5.2585526864187||0|0|0.03016|55.64|0.00085|20|0.00084717423157255|20|46.5|-0.24203|0.00896|0.26843918183314|0.26843918183314|123.09575318721|123.09575318721|135.90620726926|0.5|0.5|0.30284|8|2|0.0039242670157068|0.089790523560209|388|2020-03-01|-0.18966|2020-07-19|0.61059|2016-11-13
2024-04-14 00:21:11|WEEKLY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|-1.8678601546248|25|0.12262005154161|0.2381|-1|1|0.2381|1.44|-0.07805|44|-0.078048766020998|44|41.11|0.01328|0.06683|0.037142287175423|-0.027904354192714|124.6245093066|68.083880796267|38.400001525879|0.667|0.444|0.27605|18|12|0.00066857329842932|0.084136086387435|11.310000419617|2009-07-19|-0.32585|2011-07-24|0.30046|2013-02-03
2024-04-14 00:21:12|WEEKLY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|-26.053388832632|32|1.9835192715183||0|0|0.16178|21.14|0.43337|38|0.43337477059577|38|38.88|-0.0159|0.07787|0.11254286613487|0.34558673499079|129.31139679521|224.52989478208|109.87525801005|0.625|0.375|0.35894|8|3|0.0029634502923977|0.10585523391813|46.880001068115|2022-03-06|-0.23592|2022-01-09|0.30441|2019-02-17
2024-04-14 00:21:13|WEEKLY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|9.805096499125|8|1.1860965045929|-0.1253|1|1|-0.12529|11.31|0.02636|31|0.062399978637695|23|43.18|0.33128|0.46448|0.67509689134284|0.93541673552899|565.3063975206|1098.0614741829|184.14197418341|0.529|0.412|0.31798|17|7|0.0043281106612686|0.10360470985155|89.830001831055|2015-05-24|-0.67504|2010-07-18|0.36469|2013-06-23
2024-04-14 00:21:14|WEEKLY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|-22.476074390154|32|1.5825122208692||0|0|0.034|19.32|-0.17386|22|-0.17386245780958|22|34|-0.16397|0.01479|-0.10213060542949|-0.092229803822677|45.434617672601|60.699077269887|113.54473435947|0.7|0.5|0.22872|10|4|0.0029411590296496|0.079058921832884|54.439998626709|2017-10-08|-0.4838|2017-10-15|0.96108|2017-10-08
2024-04-14 00:21:15|WEEKLY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|-43.762789658206|11|4.3601069412961|0.1679|-1|1|0.16788|34.2|0.02118|11|0.021182054954319|11|43.88|-0.27209|-0.10265|0.42506663091154|0.67681562734076|219.50426942469|238.1851291|184.96485227848|0.375|0.25|0.27864|8|2|0.0044347922437673|0.09190379501385|68.879997253418|2017-04-02|-0.18611|2017-07-23|0.6106|2017-03-19
2024-04-14 00:21:16|WEEKLY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|-14.669585755049|67|1.6661942213559||0|0|0.35896|12.34|-0.26487|20|-0.26486719099432|20|27.3|-0.09011|0.0064|-0.055005714512345|0.0026724953240423|54.041516671647|94.84347621012|46.338717767472|0.5|0.3|0.31056|10|3|0.00018935103244838|0.10116315634218|59|2017-11-19|-0.25768|2024-02-04|0.2381|2024-02-25
2024-04-14 00:21:16|WEEKLY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|22.390763971602|5|2.9722705681934|0.434|1|2|0.28192|27.01|0.01154|45|0.011538882875316|45|32.09|-0.40737|-0.23434|0.0087579792604177|0.011538882875316|96.815290948713|101.154|218.70454987016|0.273|0.091|0.3089|11|2|0.0053363025210084|0.10057633053221|50.799980163574|2017-05-21|-0.31858|2023-06-11|0.61148|2017-04-30
2024-04-14 00:21:18|WEEKLY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|-26.659631245173|35|1.880617145328|0.2188|-1|1|0.21876|20.57|-0.4791|9|0.41422093206988|26|35.25|-0.06378|0.02588|0.04458171836668|0.29061864869351|57.062907774293|286.97360243439|350.60506790033|0.5|0.3|0.279|20|6|0.0034331123139378|0.086688971583221|58.630001068115|2015-05-24|-0.23479|2014-04-27|0.35595|2021-05-16
2024-04-14 00:21:19|WEEKLY|08032|100637|/equities/shuangliang|SHANGHAICOMP|-8.9789885448807|44|0.63352672548005|0.3995|-1|1|0.39951|7.29|0.24545|6|0.24545460390979|6|38.83|0.10926|0.20528|0.17255639938731|0.12475565287871|418.13117163477|208.17953441972|86.868443631281|0.611|0.389|0.26022|18|10|0.0021076145552561|0.087815013477089|22.799999237061|2010-05-02|-0.5563|2010-07-04|0.36061|2020-09-20
2024-04-14 00:21:20|WEEKLY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|-7.6753746927182|53|0.47436667998279|0.1633|-1|1|0.16329|6.61|-0.10431|29|-0.10430834821873|29|23.06|-0.32065|-0.03345|0.033220694230801|0.10680146435215|68.492472311364|103.80695501039|211.18210517047|0.5|0.375|0.31812|16|5|0.0061387173396675|0.10396325415677|33.909999847412|2015-06-07|-0.38551|2019-11-10|0.61075|2015-05-24
2024-04-14 00:21:21|WEEKLY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|4.3093074025438|5|0.56646833992011||0|0|-0.15599|5.14|-0.20623|31|-0.2062256751583|31|32.7|-0.00287|0.10773|-0.098631936490274|-0.054354786454262|29.829337407906|59.453585926145|204.21136067863|0.435|0.304|0.20329|23|6|0.0026131878306878|0.076972156084656|15.090000152588|2015-06-21|-0.25703|2015-08-30|0.36585|2019-03-10
2024-04-14 00:21:22|WEEKLY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|14.514966892143|57|0.7150109850897|0.2834|1|1|0.28345|16.98|-0.12596|18|-0.082595008866957|14|63.91|0.15726|0.23631|-0.05707480772414|-0.00047289131642089|67.320669926971|98.067752837173|158.27740526973|0.545|0.364|0.16801|11|3|0.0015781554677207|0.057162595520422|17.10000038147|2024-04-14|-0.49742|2010-04-18|0.19332|2015-06-07
2024-04-14 00:21:23|WEEKLY|08036|101065|/equities/em-technology|SHANGHAICOMP|-11.961845714035|43|1.0939484696196|0.1813|-1|1|0.18131|8.85|-0.27547|40|-0.27546914448127|40|61.6|0.25719|0.3347|0.4039961900811|0.54138678076407|309.18688091031|237.98590868188|77.699737618164|0.8|0.5|0.29203|10|7|0.0013172340425532|0.085799179331307|18.920000076294|2021-12-05|-0.26663|2016-09-04|0.5|2019-02-17
2024-04-14 00:21:24|WEEKLY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|4.4411986083003|17|0.382933768623|0.2908|1|1|0.29083|5.77|-0.07697|7|-0.076972897498194|7|43.12|0.02392|0.08757|0.032296483786995|0.052490328147197|104.06397511913|114.43471224684|63.898119064816|0.529|0.412|0.1715|17|8|0.00041401869158879|0.062801548731642|11.189999580383|2010-03-07|-0.25645|2015-07-05|0.34165|2022-01-02
2024-04-14 00:21:25|WEEKLY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|13.019975470688|7|2.5135073282761|0.2672|1|1|0.26725|15.98|-0.23497|10|-0.23496507451297|10|27|-0.17069|-0.12217|-0.061039337180998|-0.10132879945697|72.668958506864|68.566617765929|155.14558065601|0.444|0.333|0.27708|9|5|0.0047702409638554|0.096554176706827|28.576932907104|2019-08-11|-0.22107|2023-05-28|0.61016|2019-06-02
2024-04-14 00:21:26|WEEKLY|08039|100806|/equities/gold-summit|SHANGHAICOMP|4.1319819216985|7|1.2032671743956|-0.2104|1|1|-0.21039|6.08|0.04348|8|0.34444513792165|3|27.04|-0.15235|0.0235|0.0041225234931432|0.094437572734025|21.552411114265|67.724825374512|107.61061630231|0.56|0.4|0.32765|25|10|0.0036439589442815|0.10096153958944|33.849998474121|2015-06-21|-0.34375|2018-09-23|0.61162|2014-12-07
2024-04-14 00:21:27|WEEKLY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|-2.5822849472898|77|0.095196213357975||0|0|0.27019|2.35|-0.23261|13|-0.23261096885332|13|42.25|0.02735|0.14996|0.31577977886184|0.5000302079331|188.32185142783|325.37726152914|182.17054062985|0.417|0.333|0.26254|12|2|0.0026760034305317|0.077162229845626|5.1100001335144|2021-09-19|-0.23677|2015-07-05|0.32354|2015-07-19
2024-04-14 00:21:29|WEEKLY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|11.921839172179|3|2.1584483818607|-0.1272|1|2|-0.19116|12.44|-0.26194|57|-0.26194025187536|57|69|-0.16592|-0.0062|0.10209761480182|-0.26194025187536|108.20992884|73.806|105.87229388935|0.4|0.2|0.34912|5|2|0.0033007204610951|0.098952449567723|39.28572845459|2020-03-08|-0.25731|2024-04-14|0.61094|2017-07-02
2024-04-14 00:21:30|WEEKLY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|-16.437438763807|10|1.4951164215135||0|0|-0.08379|13.97|-0.127|91|-0.12700231362107|91|42.11|-0.16779|0.00228|-0.089377487856676|-0.0035780867301609|27.602385520691|78.264905887711|148.14421861006|0.556|0.389|0.28922|18|7|0.0026074967405476|0.087657874837027|53.680000305176|2016-12-18|-0.34445|2017-12-10|0.51579|2015-11-22
2024-04-14 00:21:31|WEEKLY|08043|100642|/equities/dikang-pharm|SHANGHAICOMP|-0.72178809445974|47|0.10392936601201|0.7619|-1|1|0.7619|0.4|-0.28205|24|-0.2820512781325|24|29.73|-0.07072|0.03918|0.0033897854384938|-0.0070590683642192|69.594775337472|65.935309284316|18.796992575973|0.5|0.409|0.27274|22|9|0.00029208571428571|0.0955872|14.359999656677|2015-06-07|-0.34247|2023-04-30|0.38902|2013-11-24
2024-04-14 00:21:31|WEEKLY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|6.4293721521472|1|0.61854264456117||0|0|0|8.09|0.06215|32|0.062146901407047|32|45.82|-0.01932|0.07423|0.13707537097096|0.40558469781655|179.79648927708|185.7721593|179.77778116862|0.353|0.118|0.24581|17|5|0.0023927086007702|0.080539435173299|22.590000152588|2011-05-01|-0.27483|2015-07-05|0.37402|2015-12-20
2024-04-14 00:21:32|WEEKLY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|-8.565078270465|42|0.41689106276911||0|0|0.2379|7.56|-0.13353|30|0.6920744291588|46|59|0.16794|0.36961|0.11281803651111|0.32265377402905|131.30048873224|161.29318861|163.74268516634|0.333|0.167|0.19289|12|2|0.0023745927903872|0.076316381842456|15.909999847412|2023-04-30|-0.50453|2010-01-10|0.2766|2012-08-05
2024-04-14 00:21:34|WEEKLY|08046|101159|/equities/star-cable|SHANGHAICOMP|-6.139665793162|10|0.56771491001784||0|0|-0.08625|4.66|-0.21917|5|-0.21916641047504|5|49.42|0.13927|0.24963|0.19916237504808|0.20153961530708|332.35287254485|202.31658074207|65.14748954198|0.75|0.5|0.28342|12|5|0.001673488372093|0.087932325581395|16|2015-06-07|-0.33505|2022-01-23|0.36066|2015-05-31
2024-04-14 00:21:35|WEEKLY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|-56.856664856382|48|3.6688881583042||0|0|0.30471|43.72|0.08504|41|0.085042751078272|41|40.67|0.04872|0.16284|-8.4112726341776E-5|0.10091457977888|67.886490847051|160.81585957925|369.56890534794|0.444|0.333|0.26837|18|3|0.0035042875481386|0.086837689345314|160.57000732422|2021-07-25|-0.28768|2021-08-01|0.43795|2021-04-18
2024-04-14 00:21:36|WEEKLY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|-14.294445861711|51|0.97822851194299||0|0|0.18431|13.1|-0.29441|40|-0.2944116525325|40|51|-0.04524|0.06421|0.15458889989033|0.15458889989033|113.14770681|113.14770681|88.348896801813|0.5|0.5|0.28938|4|1|0.0021413385826772|0.09953311023622|68.533302307129|2021-01-03|-0.3532|2023-04-16|0.52674|2019-04-28
2024-04-14 00:21:37|WEEKLY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|-98.773040986877|44|8.0143471482136|0.5372|-1|1|0.5372|71.9|-0.11551|19|-0.11551377165484|19|30.33|-0.05179|0.05174|0.074043670270845|0.15736388790249|111.45006373657|246.65178938788|1169.1056977387|0.5|0.375|0.30954|24|11|0.0058104280155642|0.10367140077821|266.01000976562|2021-07-25|-0.26124|2015-08-30|0.31831|2021-06-06
2024-04-14 00:21:38|WEEKLY|08050|100385|/equities/western-resour|SHANGHAICOMP|-1.5261196125546|20|0.26203986767262||0|0|0.69038|0.74|0.11163|16|0.11162790646096|16|31.1|-0.10098|0.03145|-0.0053217696725458|0.039126944661389|56.617193290455|99.727663095111|19.962233776908|0.65|0.4|0.32505|20|10|0.00081360374414976|0.11015599063963|24|2015-05-31|-0.3183|2017-05-28|0.46828|2020-08-09
2024-04-14 00:21:40|WEEKLY|08051|100667|/equities/xichang-power|SHANGHAICOMP|6.2257250698428|2|1.011425053013||0|0|-0.01531|8.36|-0.21228|18|-0.21228446625837|18|33.52|-0.10232|-0.02001|-0.014325763751786|0.049650130174355|47.185267000871|123.385741905|202.42129358413|0.652|0.391|0.26238|23|9|0.0027838601036269|0.089452979274611|18.450000762939|2015-06-07|-0.26252|2015-07-05|0.30178|2015-05-31
2024-04-14 00:21:40|WEEKLY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|4.4465232188547|2|0.55615893022734|0.055|1|1|0.05498|6.14|0.0022|123|0.0022026936048141|123|31|-0.27115|-0.04593|-0.19413827564434|-0.14258452940795|23.306001639702|49.201472693712|130.0847487164|0.4|0.267|0.32041|15|6|0.0045219313304721|0.094371244635193|18.260000228882|2015-06-07|-0.53484|2017-10-15|1.10135|2017-10-08
2024-04-14 00:21:41|WEEKLY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|14.226919864558|4|1.3873405834614|-0.0457|1|1|-0.04565|17.56|0.01123|67|0.011226895481197|67|35.89|-0.16234|-0.09082|-0.033537283521144|-0.033537283521144|87.786506200514|87.786506200514|127.96771317876|0.333|0.333|0.2542|9|4|0.0027788036809816|0.090728742331288|38.369998931885|2022-11-06|-0.28502|2023-06-18|0.37652|2017-11-26
2024-04-14 00:21:42|WEEKLY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|13.012653385539|5|0.9374489668545|0.058|1|1|0.05797|16.06|-0.01923|43|-0.019226762830815|43|36.33|-0.09646|0.07032|-0.050623076252891|-0.0050337470157955|38.479955073355|77.976726662387|130.08261650048|0.524|0.476|0.25964|21|6|0.002873520208605|0.092304889178618|31.799999237061|2021-07-25|-0.46136|2017-10-15|0.80837|2017-10-08
2024-04-14 00:21:43|WEEKLY|08055|100658|/equities/sinochem|SHANGHAICOMP|-4.7180747444353|45|0.32304824349543||0|0|0.30084|4.16|0.29528|26|0.29528445129774|26|33.18|-0.06265|0.03489|0.023905746875182|0.024787012817195|96.789455078662|93.158059761793|48.25985965941|0.455|0.318|0.22235|22|8|0.00068210594315246|0.077113643410853|19.690000534058|2015-06-21|-0.33469|2015-07-05|0.33692|2015-06-07
2024-04-14 00:21:45|WEEKLY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|-9.7917717158548|13|0.48667696868708||0|0|0.03622|8.25|-0.06855|56|-0.068552686565011|56|46.44|0.07364|0.19147|0.12250692949147|0.15216251022286|172.69458344388|188.4123005921|45.731704996196|0.625|0.5|0.25768|16|7|0.00097535099337748|0.083032913907285|33.979999542236|2015-06-07|-0.49979|2010-01-10|0.32297|2020-02-23
2024-04-14 00:21:46|WEEKLY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|-7.5651899451166|28|0.53121081420921||0|0|0.12536|6.14|-0.13011|55|-0.1301114936313|55|45.7|-0.1269|-0.01687|0.11623022007555|0.11623022007555|136.21744410629|136.21744410629|168.21917002902|0.4|0.4|0.35329|10|4|0.0041739256198347|0.098681301652893|26.5|2015-05-31|-0.29277|2015-07-05|0.61322|2021-03-07
2024-04-14 00:21:47|WEEKLY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|9.1931302968217|9|0.83728987562811|0.0356|1|1|0.03556|11.65|-0.00446|23|0.013533696161181|10|36.19|0.0463|0.147|0.15949765737864|0.23938798334877|226.3503147958|236.77492881116|179.47926827279|0.429|0.286|0.22617|21|6|0.00271609375|0.086246484375|35.069000244141|2011-02-20|-0.34031|2011-07-24|0.3979|2015-08-16
2024-04-14 00:21:48|WEEKLY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|6.808143083953|19|0.85360145714555|-0.2342|1|1|-0.23416|7.13|-0.16152|67|-0.16151544652925|67|33.86|-0.07985|0.00657|-0.064093895207642|-0.058878717608177|35.660480953997|54.952784830414|146.1065562958|0.524|0.381|0.30267|21|8|0.0031558847736625|0.099203950617284|25.290000915527|2015-06-14|-0.34948|2018-10-14|0.42997|2021-12-05
2024-04-14 00:21:49|WEEKLY|08060|100629|/equities/guotong|SHANGHAICOMP|-15.005678134433|12|1.5209797642356|-0.0624|-1|1|-0.06241|14.3|0.29332|128|0.2933223279057|128|40.94|-0.11668|0.01705|0.071254734661745|0.05508519841106|158.97020407296|124.49543276899|116.83006910243|0.5|0.278|0.23347|18|7|0.0021058422459893|0.085593021390374|34.490001678467|2015-06-21|-0.24115|2022-01-09|0.5123|2022-01-02
2024-04-14 00:21:51|WEEKLY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|-1.9938487778073|23|0.095083739262968|-0.0209|-1|1|-0.02094|1.95|-0.10748|35|-0.10747669486356|35|40.11|-0.00748|0.12242|0.19568330383927|0.21095018240383|456.76615767008|252.93353528512|81.013709810821|0.611|0.389|0.23229|18|8|0.0015202150537634|0.075482338709677|14.229999542236|2015-07-05|-0.45228|2013-08-25|0.32932|2019-04-07
2024-04-14 00:21:51|WEEKLY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|-3.043200607271|41|0.14920399173942|0.0627|-1|1|0.06271|2.84|-0.14648|10|-0.14647886983413|10|42.86|-0.03695|0.09417|0.024958041102527|0.039522304262759|91.24543674593|93.478687229258|49.134944828375|0.5|0.357|0.20079|14|6|0.000239765625|0.066805609375|12.199999809265|2015-07-05|-0.47802|2013-08-25|0.25595|2015-06-28
2024-04-14 00:21:52|WEEKLY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|-31.74949373664|33|2.5350573880708||0|0|0.17109|26.84|0.21603|41|0.2160325362779|41|25.13|-0.44682|-0.3259|-0.20267579385858|-0.14779001157663|40.833380788834|59.38968917|121.17376550248|0.375|0.25|0.29351|8|2|0.0034700858369099|0.085586909871245|77.707176208496|2019-11-03|-0.227|2020-09-13|0.61045|2019-09-22
2024-04-14 00:21:53|WEEKLY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|4.8674509785182|55|0.44084969290075|0.4743|1|1|0.4743|6.31|0.21505|68|0.21505374896869|68|42.2|-0.13287|-0.10132|-0.12734343989494|-0.12734343989494|64.4292413|64.4292413|132.00836120952|0.4|0.4|0.25628|5|3|0.0023484150943396|0.072573320754717|7.6900000572205|2019-03-10|-0.15768|2022-03-13|0.31191|2019-03-10
2024-04-14 00:21:54|WEEKLY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|-43.199802055474|47|3.9716004181291|0.6793|-1|1|0.67931|31.04|-0.31537|17|-0.13009278151397|6|29.58|0.05|0.60982|0.77461641870159|1.3154332756845|480.53683552355|1000.8024083588|482.46502781514|0.5|0.333|0.41324|12|4|0.011305685785536|0.095339650872818|188.47999572754|2021-07-04|-0.69056|2017-10-15|2.56936|2017-10-08
2024-04-14 00:21:56|WEEKLY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|-6.5901642675824|33|0.37939644554213||0|0|0.14689|6.04|-0.14389|62|-0.14389364790669|62|34.38|-0.22108|-0.14152|-0.14349988884047|-0.16462819176534|62.68145027615|69.74214504|77.237849479098|0.375|0.25|0.2954|8|2|0.0013595114006515|0.082838599348534|24.510000228882|2018-05-27|-0.19212|2018-06-17|0.61191|2018-04-15
2024-04-14 00:21:56|WEEKLY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|-9.8624885964591|87|0.6711786545283|0.576|-1|1|0.576|8.48|-0.10748|30|-0.10748447935671|30|30.13|-0.07621|-0.03804|0.046572117714321|0.11582421247436|90.025956342457|107.32452295183|78.337207205358|0.5|0.375|0.27937|8|4|0.001332752293578|0.089543577981651|31.208320617676|2020-08-23|-0.16684|2024-02-04|0.61047|2017-11-19
2024-04-14 00:21:57|WEEKLY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|-5.6389331819573|66|0.43645037226106||0|0|0.11092|5.29|0.18479|20|0.18479382070321|20|33.88|-0.0514|0.13379|0.012878290461476|0.00027225408296971|88.880288372501|83.372486258503|48.090908744118|0.75|0.5|0.25383|16|9|0.0015371993410214|0.088623986820428|21.969999313354|2015-06-07|-0.48142|2014-11-09|0.97883|2014-09-21
2024-04-14 00:21:58|WEEKLY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|-8.0591530709997|18|0.42934618448519||0|0|0.12385|6.65|0.03125|30|0.031250002024615|30|38.19|-0.02052|0.04098|0.03725845289752|0.065550686302721|71.86680721727|85.231133741828|87.846762808038|0.625|0.5|0.23351|16|7|0.0013826433121019|0.078044410828025|30|2015-04-19|-0.20789|2015-08-23|0.30564|2014-12-07
2024-04-14 00:21:59|WEEKLY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|11.685157561366|6|1.8576016451443|-0.1013|1|1|-0.10127|14.91|-0.04669|24|0.8230500705997|27|55.14|0.16818|0.19932|0.21547811024718|0.30286670752849|187.43093410441|196.61068708438|115.31322115626|0.571|0.429|0.27705|7|4|0.0021613043478261|0.071811560102302|29.639999389648|2023-06-04|-0.20081|2023-12-24|0.60944|2016-02-28
2024-04-14 00:22:01|WEEKLY|08071|100569|/equities/sw-securities|SHANGHAICOMP|-4.4825343574375|23|0.25220482198118|0.1027|-1|2|0.08911|3.68|-0.00084|13|-0.00084008376195199|13|40.06|-0.02585|0.04836|0.022959896539677|0.036567589616799|77.633547555484|93.573208442761|33.004486032819|0.667|0.444|0.24584|18|8|0.00027837146702557|0.074659650067295|22.659999847412|2009-08-02|-0.46474|2010-07-25|0.61313|2014-12-14
2024-04-14 00:22:01|WEEKLY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|-6.139293163163|25|0.38892881793901|0.0873|-1|1|0.08733|5.33|0.18721|83|0.18720760469662|83|45.06|-0.01041|0.06776|0.0053689222698269|0.082750540867612|83.105661202234|141.8808127428|55.694880811634|0.5|0.375|0.26036|16|6|0.0012388187919463|0.084459798657718|32.819999694824|2015-06-14|-0.30224|2015-07-05|0.60985|2020-12-27
2024-04-14 00:22:02|WEEKLY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|48.555593949518|1|2.8914685309062||0|0|0|58.36|-0.14868|43|-0.14867747015978|43|35.92|-0.26931|-0.19184|-0.031156784691103|-0.0408659113972|78.112037557439|82.301296377751|368.90013739662|0.462|0.308|0.24674|13|4|0.0044172591006424|0.078774346895075|76|2015-05-24|-0.15455|2015-08-02|0.61062|2015-02-01
2024-04-14 00:22:03|WEEKLY|08074|100959|/equities/star-lake|SHANGHAICOMP|-4.7926028829254|99|0.27705505669267||0|0|0.18511|4.27|0.07495|73|0.14008709651434|13|35.06|-0.02844|0.06295|0.10029008354424|0.093932030418636|137.69239480227|110.67020305193|117.63084976057|0.389|0.278|0.27981|18|5|0.0021107407407407|0.085928093278464|17|2010-11-14|-0.29241|2020-02-16|0.46296|2020-02-09
2024-04-14 00:22:04|WEEKLY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|-181.03955573466|58|14.434647324468||0|0|0.52021|143.4|-0.32074|27|-0.3207427143714|27|26|-0.60572|-0.21045|0.25019371996629|0.45788700859324|126.73877301382|202.09974807263|586.98318503952|0.667|0.5|0.3984|6|2|0.014203427230047|0.12073600938967|502|2021-11-28|-0.19088|2021-09-05|0.61072|2020-02-16
2024-04-14 00:22:06|WEEKLY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|14.723851656858|7|1.6361040092365|0.0507|1|2|0.01072|17.92|-0.10379|34|0.065562897093238|27|33.57|-0.05454|0.12741|0.05327480667049|0.17079690650698|70.835025274054|252.426972991|463.04911127162|0.609|0.435|0.26859|23|7|0.0044028920308483|0.093970218508997|27.540000915527|2019-03-17|-0.30473|2015-07-05|0.61087|2019-02-24
2024-04-14 00:22:07|WEEKLY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|-5.1791628906694|30|0.27278849021558|0.0497|-1|1|0.0497|4.78|-0.12522|12|-0.12521735481594|12|29.33|-0.11341|0.00129|-0.020954868636202|-0.028442579304016|53.889956552131|51.498864283451|51.276554823232|0.417|0.375|0.23561|24|5|0.00098519781718963|0.084363765347885|22.479999542236|2015-06-14|-0.28686|2015-07-05|0.60937|2019-04-14
2024-04-14 00:22:07|WEEKLY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|-13.379889758415|48|1.0973724565954||0|0|0.24461|12.26|-0.22591|36|-0.2259116257018|36|40.75|-0.12275|-0.062|-0.16999143720167|-0.12434165577088|31.650863521421|58.20930267183|47.275059818541|0.75|0.5|0.17418|8|3|-0.00081117962466488|0.061545924932976|42.777782440186|2017-04-02|-0.16827|2024-02-04|0.61075|2016-12-25
2024-04-14 00:22:08|WEEKLY|08079|100827|/equities/changlin|SHANGHAICOMP|7.1204621249067|6|0.51984590114397|0.0602|1|1|0.06024|8.8|-0.29936|5|1.0501473729192|49|39.94|0.04349|0.11332|0.32271561020517|0.57636873564267|233.98495571436|282.10037641221|277.16536450071|0.294|0.176|0.24666|17|6|0.0031750438596491|0.081126695906433|11.319999694824|2015-06-21|-0.26816|2017-08-06|0.27757|2016-01-31
2024-04-14 00:22:09|WEEKLY|08080|100328|/equities/sundy-land-inv|SHANGHAICOMP|-1.0445212405878|59|0.20817374626656||0|0|0.89567|0.41|0.48302|16|0.48301883974547|16|28|-0.02447|0.06782|-0.039160047891495|-0.015789475913974|49.063462546907|74.69402391707|21.983913904942|0.5|0.292|0.26657|24|9|0.00092484931506849|0.097209739726027|16.059999465942|2015-06-21|-0.36325|2023-04-30|0.61081|2022-03-20
2024-04-14 00:22:11|WEEKLY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|-9.0821934796255|9|0.8723977756792|-0.0714|-1|1|-0.07143|6.3|0.08088|110|0.080882362608885|110|47.81|-0.05399|0.03401|0.029302128041273|0.040801866939219|127.63980743363|125.06325240062|118.64407266711|0.688|0.438|0.27468|16|8|0.0022441526520052|0.091108033635188|21.5|2015-06-14|-0.31697|2015-07-05|0.29144|2024-01-28
2024-04-14 00:22:12|WEEKLY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|-14.429518289889|77|1.390474201841||0|0|0.5063|13.72|0.14315|19|0.14315102945438|19|22.08|-0.20916|-0.11778|-0.071552623388025|0.077550151407334|41.14585835248|137.20560459475|127.12106906916|0.667|0.417|0.36864|12|7|0.004843431085044|0.10955815249267|68.290000915527|2017-10-08|-0.40788|2017-10-15|0.61036|2017-08-06
2024-04-14 00:22:13|WEEKLY|08083|100716|/equities/sunyard|SHANGHAICOMP|9.0345552063413|8|1.6891752657589|-0.1864|1|1|-0.18638|11.35|0.35374|57|0.35374332439273|57|49.33|0.21134|0.45487|0.088021917127502|0.25400947352076|122.59163758946|296.67848834066|317.92718749885|0.6|0.4|0.34464|15|7|0.0050077376171352|0.10583847389558|105.4700012207|2015-06-07|-0.49518|2011-07-24|0.61085|2024-02-25
2024-04-14 00:22:13|WEEKLY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|-10.302548704944|10|1.2241370117465||0|0|-0.21119|8.66|-0.21043|7|-0.21043167056384|7|39.13|0.01543|0.08369|-0.19565817293807|-0.21043167056384|64.67525784|78.957|52.260852249641|0.25|0.125|0.25938|8|2|-2.1956521739129E-5|0.092858291925466|19.430000305176|2020-07-12|-0.17053|2024-02-04|0.2947|2020-03-22
2024-04-14 00:22:14|WEEKLY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|-27.341359735113|10|2.3194847778605||0|0|-0.18747|24.07|1.64823|74|1.6482311166759|74|29.71|-0.224|-0.08192|0.30494416790632|0.4648446561535|165.18837597964|200.17010321802|138.73198366342|0.286|0.214|0.3199|14|3|0.0038283764705882|0.098384964705882|59.919998168945|2016-01-03|-0.25986|2016-01-17|0.61095|2015-12-20
2024-04-14 00:22:16|WEEKLY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|-22.309124416874|102|1.9890736991711|0.3691|-1|1|0.3691|18.99|0.08|43|0.07999997820173|43|30.75|-0.14121|-0.08408|-0.094565365317109|-0.074712517870258|72.0474011388|83.22156|112.23404069439|0.375|0.25|0.25984|8|4|0.0023789625360231|0.087941671469741|43.970001220703|2022-01-23|-0.17472|2024-02-04|0.61052|2017-07-02
2024-04-14 00:22:17|WEEKLY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|-19.476015861195|49|2.0183259482154||0|0|0.72079|13.93|-0.24977|9|-0.24977444526844|9|24|-0.21689|-0.12152|-0.25530661100891|-0.11825659461234|8.9321907125018|58.139692104635|26.943907349343|0.75|0.5|0.37221|8|5|-0.0013321666666667|0.11827670833333|101.01000213623|2019-08-04|-0.38015|2023-06-11|0.72244|2019-08-04
2024-04-14 00:22:18|WEEKLY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|-31.090417117795|32|2.5751391155589|0.2211|-1|1|0.22111|22.51|-0.17737|22|-0.17737386883735|22|34.83|-0.18087|-0.04307|-0.20528718134831|-0.13273306334032|37.113686612266|64.316240555006|44.433478674856|0.667|0.5|0.28013|6|2|-0.000746125|0.10074791666667|78.580001831055|2019-08-04|-0.23415|2023-06-11|0.38018|2019-08-04
2024-04-14 00:22:18|WEEKLY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|-4.2083803559777|12|0.32033739114326||0|0|0.19551|3.58|-0.13927|23|-0.13926503992335|23|54|-0.15773|-0.08324|-0.15176664920359|-0.14346888464843|61.011272738848|73.36260009|63.499395183765|0.5|0.333|0.18202|6|3|0.001272776119403|0.087057970149254|17.700979232788|2017-10-01|-0.21717|2018-06-24|0.611|2017-09-17
2024-04-14 00:22:19|WEEKLY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|23.135916019822|25|1.7832252665328|0.1402|1|1|0.14021|28.3|-0.23764|37|-0.23764188568409|37|33.78|-0.08978|-0.0296|-0.15164896254613|-0.21521906674714|50.658071640034|61.5376992|76.507158564243|0.444|0.222|0.289|9|4|0.00095259146341463|0.092190365853658|43.700000762939|2017-11-05|-0.19349|2021-11-07|0.2257|2019-03-24
2024-04-14 00:22:21|WEEKLY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|-8.3357806276843|13|1.0563158143172||0|0|0.1481|6.73|0.33221|59|0.33220916088639|59|36.4|-0.13847|0.04945|0.031871973815086|0.031871973815086|102.25861206741|102.25861206741|103.70117807372|0.4|0.4|0.27418|10|3|0.0040359840425532|0.085818191489362|43.700000762939|2017-10-08|-0.49225|2017-10-15|0.9609|2017-10-08
2024-04-14 00:22:21|WEEKLY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|-3.5596274670413|10|0.34829243306122||0|0|0.00746|2.66|-0.19195|26|-0.19194841883865|26|36.67|-0.1435|-0.01589|-0.081186188705894|-0.11223323393755|46.862527710883|46.257702633268|44.541192757186|0.667|0.5|0.25414|12|4|0.0002484855233853|0.083384788418708|13.850999832153|2015-05-31|-0.26316|2023-08-13|0.28894|2023-08-06
2024-04-14 00:22:22|WEEKLY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|-11.029384089674|10|1.1486732803935||0|0|-0.07975|8.53|0.05261|20|0.05261427000462|20|42.83|0.09938|0.23836|0.14849438458314|0.04763757317556|148.18748405219|109.75143426|38.78530216478|0.5|0.333|0.26057|6|3|-0.0004712030075188|0.084652180451128|35.214298248291|2019-01-27|-0.40347|2022-07-24|0.52322|2019-01-27
2024-04-14 00:22:23|WEEKLY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|-13.54550941193|37|1.3253724126302|0.4112|-1|1|0.41118|10.01|-0.18056|5|-0.18055958287742|5|18.83|-0.37031|-0.09286|-0.09335989960422|-0.093225093657932|35.073530143529|47.203997345152|118.68526583418|0.5|0.333|0.35318|18|7|0.0058818933333333|0.10377674666667|43.038475036621|2020-08-09|-0.54577|2017-10-15|1.366|2017-10-08
2024-04-14 00:22:23|WEEKLY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|-5.0926171280152|26|0.3433481403999||0|0|0.05732|4.44|-0.13736|10|-0.13736263640294|10|40.44|-0.03243|0.09609|-0.07629305555622|-0.082648445360044|49.49236202401|56.239462381119|160.46259925886|0.444|0.333|0.23875|18|6|0.0022819256308101|0.07954245683931|17.469999313354|2015-06-14|-0.3026|2015-07-05|0.33252|2015-12-27
2024-04-14 00:22:25|WEEKLY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|63.462903815162|23|8.3449751563883|0.4352|1|2|0.27982|69.75|-0.48866|15|0.18190023312225|37|22.92|-0.16947|-0.09667|-0.080130621003602|0.042268400485242|23.824224775668|88.732205615093|479.71114293669|0.692|0.385|0.38586|13|8|0.009634875|0.12294684375|93.370002746582|2024-03-17|-0.24587|2022-08-28|0.61062|2018-01-14
2024-04-14 00:22:26|WEEKLY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|28.615906396544|7|3.3902345449868|0.023|1|1|0.02301|36.01|-0.30208|17|-0.30208336437742|17|33.43|-0.12997|-0.07995|-0.20730301225843|-0.16570577504343|37.392886749693|67.74500064|78.796493917645|0.571|0.286|0.33328|7|4|0.0014849583333333|0.10373525|72.5|2019-08-11|-0.20856|2019-11-03|0.35011|2019-08-04
2024-04-14 00:22:27|WEEKLY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|-11.382199869549|10|1.1107391106713||0|0|-0.18979|10.72|-0.27804|12|-0.27804482697382|12|36.5|-0.13868|-0.02887|-0.17090289411588|-0.16642420773587|38.664926920299|47.665039720283|50.257854221156|0.5|0.4|0.20334|10|3|0.00010465240641711|0.072576978609626|34.349998474121|2016-12-25|-0.22193|2024-02-04|0.60947|2016-12-25
2024-04-14 00:22:27|WEEKLY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|-2.5335911971455|77|0.13200997610814||0|0|0.00855|2.32|-0.17606|12|-0.17605634334896|12|38.11|0.01187|0.13357|0.0021137145714119|0.039043954635856|61.428400887401|89.11281004041|46.94455634219|0.667|0.444|0.22842|18|8|0.00034216535433071|0.078168543307087|13.779999732971|2015-06-14|-0.30183|2015-07-05|0.21773|2015-04-19
2024-04-14 00:22:28|WEEKLY|08100|100792|/equities/tande|SHANGHAICOMP|-3.7022350279651|12|0.32574504111084|0.2655|-1|1|0.26554|2.6|-0.19174|23|0.011940358629947|20|34.82|-0.05864|0.02752|-0.024755341570973|0.021542372566914|51.107958200134|85.277611042013|98.746677035265|0.545|0.318|0.2186|22|12|0.0015223809523809|0.078543127413127|12.800000190735|2015-06-21|-0.31432|2015-07-05|0.31217|2015-04-19
2024-04-14 00:22:30|WEEKLY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|3.5543120270338|9|0.29806258155952|0.1004|1|2|0.0493|4.47|-0.15854|15|-0.062716885310829|22|40|0.0773|0.21471|-0.042547247728818|-0.048159320000455|68.79363352491|74.601542713629|98.959477394098|0.353|0.235|0.18837|17|3|0.0018072238372093|0.070698023255814|7.8249998092651|2015-05-10|-0.44172|2011-07-24|0.383|2014-12-07
2024-04-14 00:22:31|WEEKLY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|-5.8286421292273|12|0.32238340359697|-0.0326|-1|1|-0.03257|5.39|-0.15534|18|-0.15533981631275|18|34.68|-0.02058|0.03956|-0.030962993159244|0.09003246021695|40.043969924003|150.21371647233|231.62871043412|0.545|0.364|0.28049|22|10|0.0029125322997416|0.089273927648579|16.670000076294|2021-09-12|-0.19783|2010-05-16|0.27332|2010-08-08
2024-04-14 00:22:32|WEEKLY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|-17.680075880075|79|1.4295500369028||0|0|0.64541|14.01|0.16943|27|0.16942863536706|27|26.8|-0.22152|0.01159|0.21231124804103|0.29038906315627|179.78139794839|199.75710883154|151.77489392169|0.5|0.4|0.28377|10|2|0.0058373699421965|0.10830699421965|64.879997253418|2022-06-19|-0.42483|2017-10-15|0.82059|2017-10-08
2024-04-14 00:22:33|WEEKLY|08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP|-5.9575456625539|51|0.68084856690028|0.6333|-1|1|0.6333|3.48|-0.04413|32|-0.044133916427909|32|38.75|-0.19357|-0.1044|-0.044133916427909|-0.044133916427909|95.587|95.587|20.976491784605|0.125|0.125|0.34362|8|1|-0.0011441666666667|0.10510772222222|45.110000610352|2017-09-10|-0.24447|2023-04-23|0.61121|2017-04-02
2024-04-14 00:22:33|WEEKLY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|-18.109003667884|10|1.0847190829592|-0.1046|-1|1|-0.10458|15.42|0.23641|61|0.23640781469437|61|34.86|-0.05596|0.04205|0.039164180873394|0.056443408990794|113.56118331377|115.1391752491|219.34565598988|0.682|0.455|0.19615|22|12|0.002165824742268|0.068179110824742|41.319999694824|2015-05-31|-0.29449|2013-03-31|0.40199|2017-10-08
2024-04-14 00:22:35|WEEKLY|08106|100343|/equities/teba|SHANGHAICOMP|13.534570519129|8|0.84237602219106|-0.0445|1|1|-0.04449|14.39|0.30503|69|-0.088391100536703|16|44.06|0.13786|0.21708|0.2501643998446|0.36834173622087|614.76086333081|471.14464586012|108.13857496104|0.706|0.412|0.20717|17|8|0.0014474074074074|0.070877526455026|30.840000152588|2022-07-10|-0.29983|2023-07-23|0.38255|2021-09-05
2024-04-14 00:22:36|WEEKLY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|-8.5189669396963|48|0.63628897101521||0|0|0.22098|7.65|-0.27741|12|-0.27740989076043|12|44.25|0.11125|0.22192|0.39655561205679|0.38131812552645|712.79804712271|474.18078998597|259.32203293942|0.5|0.438|0.2811|16|6|0.0036604238410596|0.10161700662252|22.39999961853|2015-06-14|-0.31271|2015-07-05|0.31463|2009-09-20
2024-04-14 00:22:37|WEEKLY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|-9.662069380062|11|1.0671545443984|-0.0609|-1|1|-0.06092|9.23|-0.14742|76|-0.14742448713399|76|31.8|-0.2231|-0.12288|-0.20766720728918|-0.18296057138354|23.160251446232|44.132899599279|79.886785818347|0.6|0.4|0.24892|10|5|0.0016374695121951|0.091337225609756|22.307699203491|2017-11-19|-0.25304|2018-02-11|0.61052|2017-11-12
2024-04-14 00:22:38|WEEKLY|08109|100733|/equities/tellhow|SHANGHAICOMP|-5.9173695067594|12|0.42571084429995||0|0|0.08377|5.25|-0.20847|37|0.026890811660214|45|36.25|-0.06313|0.04672|0.012187042634271|0.058020233733466|77.223217805102|105.71333529667|105.06303325102|0.5|0.35|0.25339|20|9|0.0020383695652174|0.086425923913044|21.420000076294|2015-06-21|-0.32595|2015-07-05|0.3418|2015-07-26
2024-04-14 00:22:39|WEEKLY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|-2.4907579047312|98|0.12742071561784||0|0|0.29043|2.15|-0.02295|25|-0.022950798143334|25|42|-0.01374|0.08624|0.049800505910132|0.10994663240081|108.85274586754|154.89531684015|102.62530148|0.563|0.438|0.23875|16|8|0.0015095708712614|0.074512054616385|9.829999923706|2015-06-21|-0.26125|2015-07-05|0.32083|2015-07-26
2024-04-14 00:22:40|WEEKLY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|6.4619565266492|2|0.90934784352374|0.8795|1|2|0.61062|10.92|-0.0848|97|-0.19250643606969|51|34.09|-0.16673|-0.01519|-0.095094886950801|-0.20826239912108|48.390156830795|39.244893543665|61.570655707628|0.545|0.364|0.24553|11|6|0.0013410904255319|0.081276010638298|40.485729217529|2016-12-11|-0.28499|2017-10-15|0.61062|2024-04-14
2024-04-14 00:22:41|WEEKLY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|-10.163085127931|14|1.3507813327484|0.0862|-1|1|0.08622|9.22|0.16009|113|-0.055099382305124|5|55.13|-0.10529|0.04336|0.080800185434913|0.041157189600459|124.67936289238|107.4738709|55.672965450744|0.375|0.25|0.30685|8|2|0.0015348898678414|0.07699704845815|83.008003234863|2015-05-31|-0.27021|2015-08-23|0.61069|2015-05-17
2024-04-14 00:22:42|WEEKLY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|13.346599590612|4|1.85886118031||0|0|-0.15892|16.46|-0.16361|16|-0.14284173356208|21|27.08|-0.15532|-0.08872|-0.10463601868514|-0.13430273447921|48.111509436391|53.609336093763|47.837262685374|0.462|0.308|0.26312|13|5|-0.00045101408450704|0.08740614084507|87.441635131836|2018-07-22|-0.16861|2024-02-04|0.36062|2017-05-07
2024-04-14 00:22:43|WEEKLY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|47.711837815148|4|7.1576739236143|-0.2233|1|1|-0.22334|54.91|-0.13609|24|-0.13608918343518|24|27.71|-0.38983|-0.19885|-0.12433263201044|-0.12433263201044|76.66510122|76.66510122|82.782166386649|0.286|0.286|0.39434|7|2|0.0039313197969543|0.11169538071066|212.07591247559|2020-07-12|-0.41137|2023-07-02|0.6105|2020-06-07
2024-04-14 00:22:43|WEEKLY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|6.2552571373739|9|0.36991429072096|0.2191|1|1|0.21911|7.4|-0.214|16|0.0020040539760584|78|30.4|-0.08207|0.02164|-0.083835112789736|-0.038739107861405|19.534429753691|58.757303241756|101.83018980835|0.6|0.32|0.23166|25|14|0.0017980338541667|0.079337955729167|22.992000579834|2011-03-13|-0.50799|2011-07-24|0.2741|2015-07-19
2024-04-14 00:22:45|WEEKLY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|-3.3733104134306|10|0.27500488668935||0|0|-0.06767|2.84|-0.26946|31|-0.26946109408711|31|33.5|-0.12379|-0.01855|-0.066195190879425|-0.085191924599761|30.006465590419|43.278675201376|59.915612896736|0.545|0.318|0.31556|22|10|0.0019264075067024|0.095972520107239|23.39999961853|2015-06-07|-0.28812|2015-07-05|0.51307|2015-06-07
2024-04-14 00:22:46|WEEKLY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|-3.3552678402696|27|0.15675594993546||0|0|0.14157|2.85|0.02786|21|0.027863750352276|21|42.17|-0.33811|-0.25208|0.046489354995265|-0.084426236700479|109.25937972158|75.914635308621|124.21298715118|0.667|0.5|0.25957|6|3|0.0029715770609319|0.075428100358423|11.05424785614|2019-03-10|-0.18065|2019-10-27|0.61205|2018-11-04
2024-04-14 00:22:47|WEEKLY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|-30.489057024439|10|2.7013522651857||0|0|0.03197|22.41|-0.23375|37|-0.23375172991474|37|30.2|-0.2561|-0.16844|-0.1859619507342|-0.1859619507342|53.269598318625|53.269598318625|233.68091231328|0.3|0.3|0.34804|10|1|0.0057581993569132|0.10225643086817|58.689998626709|2020-08-16|-0.21522|2018-06-03|0.6121|2018-03-11
2024-04-14 00:22:48|WEEKLY|08119|100633|/equities/benefo|SHANGHAICOMP|-6.1198853670496|10|0.52401510215294|-0.0553|-1|1|-0.0553|4.58|-0.17184|12|-0.17184263702207|12|40.72|0.08221|0.2274|0.37070847135937|0.36874618480861|414.91819911907|299.70110594831|106.71016120918|0.444|0.389|0.26821|18|6|0.0024180458221024|0.092081805929919|34.75|2011-03-13|-0.53681|2014-04-20|0.33333|2023-08-06
2024-04-14 00:22:48|WEEKLY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|5.122057343539|1|0.25264751082777||-1|0|0|5.93|0.01167|73|-0.10979225463614|80|40.42|-0.03114|0.0517|0.056187482722562|0.044120030066019|132.11871097705|97.283665709083|93.533118069691|0.684|0.421|0.22338|19|10|0.001490703125|0.075293098958333|24.930000305176|2017-05-21|-0.29699|2015-07-05|0.44047|2017-04-30
2024-04-14 00:22:50|WEEKLY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|-3.5062322857236|25|0.28142803035828|0.1565|-1|1|0.15655|2.64|0.29897|13|0.29897425314994|13|41.67|-0.07964|0.06706|-0.037638756964151|0.0097793177535529|45.708379705031|72.503497144855|96.000003814697|0.444|0.389|0.27528|18|5|0.0021396124031008|0.088891640826874|12.800000190735|2015-06-21|-0.30303|2015-07-05|0.457|2012-08-12
2024-04-14 00:22:51|WEEKLY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|-4.5499105606156|41|0.17312757531321|-0.0563|-1|1|-0.05634|4.5|0.0365|91|0.036496372383126|91|46.06|-0.00657|0.10086|0.024445647728272|0.055309215474561|97.339320671103|119.38179236155|47.872342368282|0.563|0.438|0.18725|16|6|0.00020894465894466|0.060216563706564|19.170000076294|2015-03-29|-0.30693|2016-09-04|0.38504|2013-09-01
2024-04-14 00:22:52|WEEKLY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|-2.4018631138279|26|0.20895435935505||0|0|0.2618|1.72|0.11483|11|0.11483254516407|11|28.92|-0.1057|-0.04458|-0.035845193427028|-0.025973821600754|37.759480386882|56.721556608152|48.179273411019|0.538|0.346|0.26156|26|11|0.00058159588159588|0.083778867438867|10.079999923706|2015-06-21|-0.21574|2015-07-05|0.2725|2009-02-15
2024-04-14 00:22:53|WEEKLY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|-0.18057969272565|85|0.0066872053292957|0.2913|-1|1|0.2913|0.163|-0.04564|61|-0.045643122996516|61|34.78|0.03287|0.21419|0.045199895542108|0.035476780688512|102.9599162961|87.069468748636|101.87500384171|0.611|0.444|0.18697|18|10|0.0018741267605634|0.070052309859155|1|2015-06-14|-0.57759|2013-06-09|0.29356|2016-07-31
2024-04-14 00:22:54|WEEKLY|08125|100649|/equities/tianyao|SHANGHAICOMP|-4.5021107220366|30|0.28333487805715||0|0|0.16596|3.92|-0.03292|41|-0.03292187651311|41|46.06|-0.0326|0.05365|0.0017485088480125|0.064649809933083|81.766651689249|122.35361115812|96.078435039117|0.625|0.313|0.21289|16|9|0.0010835117493473|0.068089477806788|13.289999961853|2015-06-14|-0.31092|2015-07-05|0.26256|2015-07-19
2024-04-14 00:22:56|WEEKLY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|-36.14685831513|35|2.6607578042629|0.1884|-1|1|0.18843|31.57|0.44617|38|0.44616614899748|38|36.65|-0.04831|0.05924|0.060805610660234|0.22079948237937|115.52198209155|358.58809351107|485.31897216634|0.55|0.35|0.24007|20|9|0.0035371447196871|0.08148110821382|56.259998321533|2023-06-04|-0.31924|2015-07-05|0.24418|2015-07-19
2024-04-14 00:22:57|WEEKLY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|-7.5474232008347|9|0.71388076323315||0|0|-0.22581|6.08|-0.3761|5|-0.37610060916398|5|29.25|-0.08944|-0.0031|0.0066567767535357|-0.079528984488604|81.047697261889|69.592940947764|27.582620117489|0.417|0.25|0.24908|12|4|-0.0011194150417827|0.087023426183844|35.27144241333|2017-04-16|-0.25414|2024-02-11|0.4|2017-10-08
2024-04-14 00:22:58|WEEKLY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|-9.7122998541376|10|0.85273741959261||0|0|-0.31301|9.69|-0.2835|5|-0.2834951477885|5|28.64|-0.27205|-0.0998|-0.12069261757828|-0.092695896592802|21.085655313816|44.867673976098|77.458028801726|0.643|0.429|0.28974|14|6|0.0027225853658537|0.10214107317073|53.869998931885|2016-11-06|-0.31607|2023-06-18|0.61071|2016-03-27
2024-04-14 00:22:58|WEEKLY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|-51.26079761626|25|3.3998875278737|0.0256|-1|1|0.02562|43.73|0.13248|46|0.13247539385569|46|36.3|0.05004|0.20544|0.20731459213765|0.25184486334994|170.36650366058|200.17919050206|696.33754906468|0.45|0.4|0.28911|20|8|0.00529976|0.09435156|182.07000732422|2020-08-09|-0.33296|2016-09-04|0.52816|2020-08-02
2024-04-14 00:22:59|WEEKLY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|-12.154542965737|77|1.1193449201015||0|0|0.53857|10.29|-0.25455|13|-0.25454645131496|13|35.78|0.24973|0.35695|0.30034900529074|0.3966260144528|718.85561736953|684.49627971803|289.04494739455|0.611|0.444|0.33027|18|6|0.0050475972222222|0.11114111111111|50.889999389648|2021-09-05|-0.29352|2014-04-13|0.61117|2015-12-06
2024-04-14 00:23:01|WEEKLY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|-4.7586931320469|10|0.48987044217022||0|0|-0.10979|3.74|-0.44845|14|-0.44844520263198|14|38.4|0.00151|0.08594|-0.067866021747142|-0.11997631894528|33.224135118154|32.880199009619|103.40060555813|0.55|0.35|0.32363|20|9|0.0024643500643501|0.092708352638352|22.200000762939|2010-11-14|-0.31472|2015-07-05|0.40823|2018-07-29
2024-04-14 00:23:02|WEEKLY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|9.0682576726245|1|0.85224744245849||0|0|0|11.9|0.10834|131|0.10833700540826|131|38|-0.09759|0.04234|0.020163935977656|-0.0037668340147683|85.264992124901|97.594696516613|302.03044278444|0.421|0.211|0.28817|19|5|0.0037922853185596|0.093923933518006|31.770000457764|2015-05-17|-0.32174|2015-07-05|0.45581|2015-07-19
2024-04-14 00:23:03|WEEKLY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|8.9723236216367|2|1.053803001247||0|0|-0.05979|11.48|-0.23151|15|-0.23151129120578|15|32.17|-0.04916|0.04653|0.033975990673347|0.14078671993985|35.815665838052|78.622712052894|239.66596312446|0.435|0.304|0.32638|23|8|0.003937004048583|0.10558060728745|37.700000762939|2021-09-19|-0.32243|2015-07-05|0.46494|2010-09-05
2024-04-14 00:23:04|WEEKLY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|-9.2630495600979|36|0.66619133135572||0|0|0.28122|8.23|0.10521|57|0.10521237342758|57|30.7|-0.31647|-0.2391|-0.21511958176371|-0.17197734869925|34.386185745133|52.461950942304|103.39195355271|0.4|0.3|0.30518|10|4|0.0026662865497076|0.094723304093567|27.579999923706|2018-06-03|-0.23936|2018-02-11|0.61181|2017-07-30
2024-04-14 00:23:05|WEEKLY|08135|100701|/equities/time-publishin|SHANGHAICOMP|9.1634381429711|5|1.255968433131|-0.0549|1|1|-0.05487|12.23|-0.17104|35|0.086529017486654|54|34.76|-0.0684|0.0019|-0.046031906006251|-0.012996593418942|38.94413402447|69.979931915721|105.73181577621|0.667|0.429|0.2632|21|11|0.0014973297002725|0.077335613079019|31.579999923706|2015-06-14|-0.21752|2017-05-28|0.25994|2013-12-01
2024-04-14 00:23:07|WEEKLY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|-11.548135083552|12|0.73222995972734|-0.0152|-1|1|-0.01518|10.03|-0.1431|11|-0.14310491385459|11|33.59|-0.06962|0.04281|-0.018306956598942|-0.044112485055667|82.227934031834|75.109864580698|178.85164207826|0.364|0.273|0.2295|22|5|0.0021988533333333|0.076751466666667|27.510000228882|2018-06-03|-0.27807|2011-07-24|0.23769|2019-03-24
2024-04-14 00:23:08|WEEKLY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|-3.6510236269001|18|0.26367453753165||0|0|0.24798|2.79|-0.1761|4|-0.17610325451881|4|32.32|-0.00297|0.09186|0.22789011657338|0.51331801821196|110.33406555045|350.51277895598|65.492953332196|0.318|0.182|0.30919|22|4|0.0019297252747253|0.092293186813187|20.280000686646|2016-04-24|-0.51118|2011-07-24|0.3761|2015-05-31
2024-04-14 00:23:09|WEEKLY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|-15.041051409427|12|1.0348699868375|-0.0553|-1|1|-0.0553|13.74|-0.12772|19|-0.12771664397961|19|35.89|0.04403|0.14578|0.10167768052517|0.13030351502448|135.6547412122|150.5100867771|93.756397280619|0.444|0.389|0.24046|18|7|0.0018349467275495|0.090218066971081|31|2021-02-21|-0.34296|2013-03-10|0.23765|2012-08-12
2024-04-14 00:23:09|WEEKLY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|3.9718924964639|4|0.37358900115921|0.0796|1|2|0.01965|4.67|-0.32222|10|-0.32222224576974|10|34.14|0.02756|0.17114|-0.038550216325319|-0.094147979496993|51.371234055706|42.631357045124|157.50422298418|0.571|0.381|0.26892|21|7|0.00287|0.086546291666667|12.10000038147|2015-06-07|-0.50306|2011-07-24|0.39526|2017-03-12
2024-04-14 00:23:10|WEEKLY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|-28.375768354166|78|1.730935764821|0.5272|-1|1|0.52718|23.31|-0.03064|15|-0.030637876634186|15|30.77|-0.06865|0.07207|0.028671786399284|0.19924813324085|51.38325951851|213.36325991661|307.92600974045|0.455|0.318|0.2963|22|7|0.0042487931034483|0.095444164456233|67.860000610352|2022-07-10|-0.51047|2011-07-24|0.60886|2015-05-17
2024-04-14 00:23:12|WEEKLY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|-75.715350390305|50|5.9867837431794||0|0|0.53467|55.63|-0.25398|13|-0.25397951154639|13|58.33|0.6678|0.97161|1.1790512162957|1.6851591595576|357.69594573243|458.95880388512|962.45673094811|0.583|0.417|0.29712|12|3|0.0051339652870494|0.092993257676903|421.98999023438|2021-06-27|-0.48439|2011-07-24|0.26276|2015-04-19
2024-04-14 00:23:13|WEEKLY|08142|102961|/equities/top-energy|SHANGHAICOMP|-8.6209537329933|16|0.68632568589744||0|0|0.07509|7.39|0.74437|82|0.74436690164488|82|43.06|-0.01229|0.08805|0.052894595614259|0.15251684046697|120.25103616324|214.1721084751|204.70914352449|0.688|0.438|0.2428|16|7|0.0025228125|0.079249076704545|13.479999542236|2015-06-21|-0.24694|2015-07-05|0.33681|2021-04-04
2024-04-14 00:23:14|WEEKLY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|-5.8552726762305|9|0.61339295165855||0|0|-0.6087|5.55|-0.00748|61|-0.22463770569735|42|49|-0.1067|-0.01054|-0.027990656148954|-0.11376246683414|84.19301920222|77.31192096|50.063142424707|0.625|0.25|0.26694|8|4|0.00095195|0.08963675|22.914295196533|2016-11-27|-0.22646|2024-02-11|0.61077|2016-02-28
2024-04-14 00:23:15|WEEKLY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|11.894882261505|4|1.7750353635102||0|0|-0.051|16.56|-0.16914|21|-0.16913945507883|21|33.86|-0.08611|-0.02341|-0.24359866182428|-0.24359866182428|42.82492279371|42.82492279371|34.819173649651|0.429|0.429|0.28883|7|3|-0.0027693333333333|0.088274583333333|71.169998168945|2019-08-11|-0.1969|2024-02-04|0.26344|2020-03-08
2024-04-14 00:23:15|WEEKLY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|14.406844681698|6|0.8777184267183||0|0|0.05613|17.31|-0.14136|16|0.15526945326766|51|42.44|0.04111|0.05137|-0.02777614093984|0.0087590023652991|75.225754229276|101.8523344018|54.468216148329|0.889|0.444|0.16347|9|8|-0.00078374677002584|0.055145452196382|50.990001678467|2016-09-25|-0.12748|2016-10-02|0.33134|2016-09-18
2024-04-14 00:23:17|WEEKLY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|-13.331835272001|10|1.1595770781||0|0|-0.2618|11.76|-0.24627|12|-0.24627355322807|12|32.41|-0.04698|0.06962|0.071861843039064|0.18275570812665|55.610154479149|142.50595251878|439.46187254086|0.545|0.409|0.29755|22|8|0.0050541551246537|0.10221944598338|19.700000762939|2015-06-07|-0.48762|2012-04-08|0.51771|2019-02-17
2024-04-14 00:23:18|WEEKLY|08147|100363|/equities/tongfang|SHANGHAICOMP|-7.5906538241285|13|0.6664767624661|0.0887|-1|1|0.08872|6.06|0.35163|48|0.35162601468426|48|41.06|0.00297|0.05665|0.12383241288771|0.27193212132868|182.25953106689|227.93920661797|109.38628130879|0.611|0.278|0.24347|18|10|0.0017217976031957|0.081872143808256|34.180000305176|2015-06-07|-0.29131|2015-07-05|0.38949|2015-07-19
2024-04-14 00:23:19|WEEKLY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|68.265870981654|4|5.2217152011644|-0.1151|1|1|-0.11505|74.38|0.12036|30|-0.098074373704069|84|36.86|-0.06945|-0.0133|-0.010254656378942|0.017970719991907|60.947545459495|97.916741999909|377.3718960343|0.714|0.429|0.21661|21|14|0.002706138996139|0.069095250965251|125.65000152588|2023-04-16|-0.17305|2021-08-01|0.30269|2021-10-31
2024-04-14 00:23:20|WEEKLY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|20.241513081683|4|6.4688910277296|0.0205|1|2|-0.22024|33.21|-0.64123|10|0.6058168940574|68|25.85|-0.38817|-0.14581|-0.12083958416254|0.014469331015493|8.8326762957757|79.974505676357|425.34960009278|0.846|0.462|0.43987|13|8|0.009909616519174|0.12916212389381|44.799999237061|2024-03-31|-0.27388|2024-02-11|0.61182|2017-08-20
2024-04-14 00:23:21|WEEKLY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|9.2339531375889|16|1.2189280579176|0.1571|1|1|0.15714|12.96|-0.22915|9|-0.22914978431517|9|35|-0.14904|-0.01383|0.10953830359498|0.19609719174141|132.40285467005|173.46109612216|220.10869587224|0.385|0.308|0.29965|13|5|0.004660914893617|0.097961787234042|63.599998474121|2015-09-13|-0.4095|2015-09-20|0.61073|2015-02-01
2024-04-14 00:23:22|WEEKLY|08151|101059|/equities/universal-scie|SHANGHAICOMP|-15.945735042228|49|1.071899291452||0|0|0.04193|13.48|-0.12939|15|-0.25209076290642|11|40.86|0.03313|0.12147|0.20588765839417|0.2784696317434|280.99953749384|228.23192607466|180.0935110459|0.571|0.357|0.28787|14|5|0.0030278709677419|0.095260725806452|28.290000915527|2020-10-18|-0.21933|2015-06-21|0.32576|2020-02-23
2024-04-14 00:23:23|WEEKLY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|-3.0639585240325|101|0.1647539904548|0.2758|-1|1|0.27577|2.81|-0.04237|14|-0.042371887236257|14|47.79|0.08915|0.21296|0.17026288468556|0.20967756242823|237.32247647602|254.15517362522|100.03559727716|0.5|0.429|0.24916|14|7|0.0018620806241873|0.081891690507152|15.270000457764|2015-06-21|-0.32452|2015-07-05|0.46289|2012-03-18
2024-04-14 00:23:24|WEEKLY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|-19.031579854137|11|1.1653562209783||0|0|0.08122|15.95|-0.0952|12|-0.095200668774755|12|34.05|-0.0683|0.0586|0.06469109148289|0.12293281074968|98.720258498282|170.07890726472|217.89616714784|0.65|0.45|0.27267|20|8|0.0033336034732272|0.092862243125904|79.580001831055|2015-04-26|-0.3238|2015-10-18|0.2187|2015-01-18
2024-04-14 00:23:25|WEEKLY|08154|100416|/equities/veken-elite|SHANGHAICOMP|-6.5526254514546|49|0.74149044420188||0|0|0.40543|5.69|0.35318|39|0.35318176195528|39|32.5|-0.10667|0.02939|-0.024364898737328|0.059574018697175|57.995604196631|126.37425823083|180.06328805921|0.455|0.318|0.28699|22|6|0.0034758453473132|0.10708832241153|21.069999694824|2015-06-21|-0.3383|2015-07-05|0.3279|2019-08-18
2024-04-14 00:23:26|WEEKLY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|-16.415819236738|47|1.0252730280501|0.4074|-1|1|0.40739|13.15|-0.14719|26|-0.14719446027386|26|43.38|0.1928|0.28247|0.39706296935698|0.44290371959288|730.54376335865|526.64981364848|68.48957862498|0.563|0.438|0.26518|16|6|0.0012482297297297|0.079771972972973|79.190002441406|2020-07-12|-0.23429|2011-07-24|0.49577|2020-07-05
2024-04-14 00:23:28|WEEKLY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|74.253662215321|3|4.1271133069698|0.0721|1|2|0.03998|86.11|0.05641|44|0.93190309700761|41|44.12|0.12709|0.1999|0.15967602504614|0.32078468101512|262.85639599383|267.94281738992|1017.7283548854|0.471|0.235|0.24228|17|7|0.0044373271276596|0.079536156914894|150.17999267578|2021-02-21|-0.17713|2010-07-04|0.2504|2018-06-10
2024-04-14 00:23:29|WEEKLY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|-4.6042660470398|79|0.27047351365797||0|0|0.4375|4.14|0.09399|16|0.093994201427503|16|42.94|0.08647|0.21416|0.26577430983054|0.33327238289921|414.89206060034|408.3179732892|228.47680925422|0.563|0.438|0.2665|16|5|0.0030585490196078|0.087452156862745|14.739999771118|2015-06-14|-0.29394|2015-07-05|0.32626|2021-09-05
2024-04-14 00:23:30|WEEKLY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|-9.9348591848082|77|0.66323602790623|0.2597|-1|1|0.25968|8.41|-0.15287|41|-0.15287100775996|41|34.55|-0.06865|0.04191|-0.076732231977177|-0.070596699086897|24.678055851826|39.353500398442|88.666316835253|0.65|0.4|0.29568|20|12|0.0022265971316819|0.097617366362451|35.450000762939|2015-06-21|-0.25935|2014-06-01|0.42754|2019-06-02
2024-04-14 00:23:31|WEEKLY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|18.173458640935|3|1.6669622703904|0.0888|1|2|0.04683|22.8|0.04222|29|-0.10011874320597|62|31.64|-0.07185|-0.02444|0.006643382112031|0.06449829291016|89.217692361345|115.73516133479|172.46595141094|0.545|0.364|0.24515|11|6|0.0029663428571429|0.077818171428571|30.229999542236|2023-03-19|-0.12003|2018-06-03|0.33056|2017-06-04
2024-04-14 00:23:31|WEEKLY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|-13.676621412365|10|1.0269334122349||0|0|-0.03895|10.67|-0.32523|9|-0.3252299423403|9|24.44|-0.2137|-0.14941|-0.083383678269803|-0.14100220718595|32.221276902053|28.168308483128|65.742454573253|0.5|0.389|0.28811|18|7|0.0012003563474388|0.092241091314031|51.25|2015-05-31|-0.27073|2015-09-06|0.43632|2015-09-13
2024-04-14 00:23:33|WEEKLY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|-2.5254161876414|26|0.1337723076131||0|0|0.09583|2.17|-0.10448|20|-0.10447759866236|20|52.42|0.21869|0.34455|0.49403073169669|0.73658897965528|516.47795271064|348.25459778591|44.367208499031|0.583|0.333|0.16|12|4|0.00031539755351682|0.066669770642202|21.700000762939|2015-04-19|-0.3|2015-07-05|0.41968|2015-03-08
2024-04-14 00:23:34|WEEKLY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|-28.024749328124|16|4.0299426217746||0|0|0.2499|18.94|0.57768|48|0.57767631093406|48|28.58|-0.13851|-0.02918|-0.032089348611035|0.06892914674899|11.897237098283|112.12878629746|478.2828371618|0.692|0.462|0.34883|26|14|0.0053599868073879|0.10797143799472|42.340000152588|2023-11-19|-0.37223|2015-08-02|0.50858|2017-12-17
2024-04-14 00:23:35|WEEKLY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|15.770962102548|31|1.6046793118664|0.5986|1|2|0.56978|20.36|-0.18882|15|-0.090084246676206|7|26.57|-0.10462|-0.00528|-0.047661041075403|0.027390456767105|29.685030736427|81.273569636593|217.28923008559|0.619|0.381|0.23642|21|7|0.0028831802721088|0.079163146258503|21.809999465942|2024-04-14|-0.23491|2015-07-05|0.2601|2021-01-10
2024-04-14 00:23:36|WEEKLY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|10.04317188448|1|0.86727603214896||0|0|0|12.82|-0.18139|35|-0.18138904883494|35|29.87|-0.3353|-0.19912|-0.19278752834232|-0.17887501757648|27.515605139417|37.301708316162|226.90264563598|0.4|0.333|0.2888|15|4|0.0043397767857143|0.08977375|32.580001831055|2015-05-31|-0.30327|2015-07-05|0.61062|2015-02-01
2024-04-14 00:23:37|WEEKLY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|-49.756319152395|55|3.8321063078376||0|0|0.5336|37.82|0.04219|28|0.042191292867207|28|46.5|-0.09024|0.0125|0.042191292867207|0.042191292867207|104.219|104.219|81.158800285857|0.25|0.25|0.35302|4|1|0.0017814166666667|0.10901058333333|119.94999694824|2022-10-23|-0.24781|2023-07-02|0.35193|2019-08-04
2024-04-14 00:23:38|WEEKLY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|19.573720520771|5|4.0878834050785|-0.1445|1|1|-0.14449|26.88|0.40199|57|0.40199267947998|57|27.27|-0.1309|-0.04416|-0.10378283820794|-0.045138893605552|44.505349590174|73.355476383393|71.013244481164|0.545|0.364|0.26394|11|4|0.00093029605263158|0.091319539473684|60.171634674072|2018-05-27|-0.16186|2020-01-19|0.34907|2018-04-29
2024-04-14 00:23:39|WEEKLY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|-9.120750982693|10|0.61450801463899||0|0|-0.15526|8.78|-0.02601|48|-0.026006173119711|48|33.5|-0.05316|0.03217|0.039986822272017|0.081208268593311|84.766590881308|143.69046659205|162.41212559993|0.636|0.409|0.26521|22|9|0.0022810991957105|0.081831742627346|20.60000038147|2015-06-14|-0.2186|2020-09-13|0.33175|2020-08-30
2024-04-14 00:23:40|WEEKLY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|-105.06421510202|12|7.1441814339661|-0.047|-1|1|-0.04705|95.03|-0.12326|40|-0.12326115649744|40|51.67|0.36792|0.45199|1.1753453008202|1.4341549216031|467.34576771841|334.07612137821|854.58632875264|0.667|0.5|0.41948|6|4|0.010265763239875|0.11450348909657|255.55560302734|2021-07-11|-0.31907|2017-06-04|0.61061|2017-05-14
2024-04-14 00:23:41|WEEKLY|08169|100859|/equities/join-in|SHANGHAICOMP|-43.23071787439|38|3.1195310660242|0.2503|-1|1|0.25027|34.75|0.36168|54|-0.051317239535422|32|29.55|0.01263|0.13261|0.25272888430135|0.40442085482906|390.3914717627|585.52153172379|866.58349168448|0.636|0.409|0.32538|22|11|0.006684672489083|0.10986605531295|171.88000488281|2020-03-01|-0.28769|2015-08-02|0.61145|2015-04-26
2024-04-14 00:23:42|WEEKLY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|-1.4830741516132|100|0.052675930825377|0.1392|-1|1|0.13924|1.36|-0.15957|33|-0.15957444312617|33|42.71|-0.00707|0.11324|0.20245345146658|0.27781878861651|190.21801471848|212.1439334016|88.311691428139|0.5|0.357|0.30042|14|5|0.0021178909612626|0.084888220946915|10.279999732971|2015-06-07|-0.27606|2015-07-05|0.57764|2015-04-19
2024-04-14 00:23:44|WEEKLY|08171|100722|/equities/wolong|SHANGHAICOMP|12.107514312874|5|1.5651439065579|0.179|1|2|0.08447|14.25|-0.19556|14|-0.19556169763551|14|35.43|-0.01119|0.10516|0.081001897553616|0.21877770884023|87.434418941237|205.58748524488|217.52403820433|0.476|0.333|0.23792|21|5|0.0027999197860963|0.083042967914439|24.340000152588|2015-06-07|-0.29903|2015-07-05|0.33942|2024-03-24
2024-04-14 00:23:45|WEEKLY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|-5.0569607022097|10|0.48687206438266||0|0|-0.05038|4.17|-0.29485|10|-0.29484903234243|10|36.15|-0.04093|0.09249|0.099677557622751|0.084122530445628|134.98263620147|103.96486309984|164.6269281032|0.6|0.5|0.30336|20|7|0.0026635519125683|0.08859193989071|13.970000267029|2015-06-21|-0.30218|2015-07-05|0.3555|2009-07-05
2024-04-14 00:23:45|WEEKLY|08173|1162084|/equities/wpg|SHANGHAICOMP|-7.6920084541603|105|0.57565736694798||0|0|0.50596|7.04|-0.22046|35|-0.22045954788118|35|19.75|-0.63424|-0.51198|-0.35279100065238|-0.31085911850669|3.7283914971476|22.169563515441|85.749085616837|0.875|0.5|0.39457|8|6|0.0028212595419847|0.094919847328244|38.619998931885|2019-04-14|-0.23135|2019-06-09|0.61014|2019-03-10
2024-04-14 00:23:46|WEEKLY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|-4.8011028743042|41|0.21619059929874|0.0537|-1|1|0.05372|4.58|0.00371|27|0.0037125944598531|27|32.68|0.07334|0.17538|0.12990656206745|0.15988189131872|198.53436804501|170.20376221596|96.543000932064|0.636|0.455|0.24141|22|12|0.0019804216073781|0.079295889328063|22.239999771118|2015-06-07|-0.35533|2012-04-01|0.30139|2015-05-31
2024-04-14 00:23:47|WEEKLY|08175|102951|/equities/double-company|SHANGHAICOMP|-2.1023644355828|49|0.19245479994001|0.3617|-1|1|0.3617|1.5|-0.0856|14|-0.085603126196442|14|26.88|-0.13109|-0.04309|0.027870605373499|-0.041102266806181|87.36462428734|63.489004204952|23.36448570365|0.583|0.333|0.33889|24|11|0.0010721500721501|0.10736155844156|37.5|2015-12-20|-0.5157|2011-07-24|0.35393|2015-09-13
2024-04-14 00:23:49|WEEKLY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|8.6950756583358|23|1.3637365433653|0.3706|1|2|0.31477|10.86|-0.28861|7|-0.055147093305022|87|41.12|0.00916|0.12502|-0.038485885573294|0.045240707992161|52.569680805548|106.06744163732|510.33832469944|0.529|0.294|0.26872|17|7|0.004548932038835|0.09162773925104|17.469999313354|2015-06-07|-0.33017|2018-07-08|0.34719|2018-11-11
2024-04-14 00:23:50|WEEKLY|08177|100882|/equities/hangshang|SHANGHAICOMP|-8.8888030210385|32|0.88923872478625||0|0|0.22906|7.27|-0.26271|39|-0.26270521240803|39|41.44|-0.06468|0.06918|-0.021626228127049|0.055738768022444|48.724119627846|105.5890599725|218.97590744303|0.556|0.389|0.25658|18|7|0.0031984298584299|0.093866177606178|26.020000457764|2015-06-07|-0.31183|2013-03-31|0.46092|2015-09-13
2024-04-14 00:23:51|WEEKLY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|-6.656651761517|10|0.41017540163034||0|0|-0.13296|6.05|-0.13014|17|-0.13013702209324|17|40.67|-0.06924|0.02967|0.054836867865594|0.082777165314994|111.67299162489|125.87127099289|142.01877618966|0.389|0.333|0.18789|18|4|0.001732955465587|0.070990377867746|19.39999961853|2015-06-14|-0.24164|2015-07-05|0.25108|2010-03-28
2024-04-14 00:23:51|WEEKLY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|-10.303557883189|12|1.334288202368|0.2701|-1|1|0.27011|7.35|-0.08515|22|-0.085146842486784|22|26.29|-0.5158|0.05619|-0.11252844027001|-0.14265508733396|40.438654114554|43.62641891055|45.338366162278|0.5|0.357|0.36646|14|5|0.005422401055409|0.093966886543536|84.449996948242|2017-10-08|-0.71327|2017-10-15|2.50041|2017-10-08
2024-04-14 00:23:52|WEEKLY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|-9.077874541851|10|0.82322489994978||0|0|-0.17638|7.67|-0.04258|104|-0.042584429411121|104|28.38|-0.17233|-0.06852|-0.14227454729558|-0.059953820350572|4.7406493275989|36.255293258684|256.52174086388|0.615|0.423|0.30785|26|11|0.0037890896921017|0.097791485943775|17.680000305176|2015-06-14|-0.32333|2015-07-05|0.50858|2015-07-19
2024-04-14 00:23:54|WEEKLY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|15.853366427738|8|2.2017320356889|-0.1007|1|1|-0.10069|19.47|-0.09919|48|-0.099186983633192|48|26.31|-0.15382|-0.05239|-0.054137207886758|0.025098025911834|26.52860648343|102.01085698838|316.07142525392|0.517|0.345|0.26129|29|14|0.0035703766233766|0.088930064935065|44.419998168945|2019-03-31|-0.23472|2015-07-05|0.46442|2019-03-24
2024-04-14 00:23:55|WEEKLY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|-49.492121842163|10|4.7314966253615||0|0|-0.20222|41.14|-0.27097|25|-0.2709737978882|25|26.67|-0.34045|-0.24599|-0.28988380271456|-0.21886646929836|14.490602166959|34.011506083696|210.00509989385|0.417|0.333|0.34336|12|4|0.0058320668693009|0.11076349544073|67.650001525879|2017-11-19|-0.19676|2020-03-15|0.61103|2017-11-05
2024-04-14 00:23:56|WEEKLY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|-63.281305981979|14|6.1021018668363||0|0|0.37028|42.89|-0.1557|13|-0.15570445621791|13|36|-0.32513|-0.1792|-0.20438255932219|-0.21843051725432|39.801035032932|47.50887489607|243.72370631692|0.5|0.375|0.30847|8|2|0.0059790365448505|0.094902558139535|172.49000549316|2021-07-18|-0.23863|2024-02-04|0.61056|2018-05-27
2024-04-14 00:23:56|WEEKLY|08184|100537|/equities/grand-orient|SHANGHAICOMP|-5.1405364475312|16|0.3589964673246|0.145|-1|1|0.14496|4.07|-0.0656|5|-0.065597042472784|5|47.13|0.06174|0.15014|0.11755638862064|0.19888830693707|184.88983737553|270.52456321537|93.02857535226|0.563|0.438|0.26685|16|7|0.001564811443433|0.079340871261378|15|2010-10-31|-0.27519|2013-03-31|0.37531|2020-01-19
2024-04-14 00:23:57|WEEKLY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|15.5951086104|2|2.1994674855446||0|0|-0.0527|21.57|0.7887|85|0.78870288323542|85|34.09|-0.27375|-0.09753|0.002666075486306|0.065624936530647|73.455283311173|97.832110212928|146.13820704838|0.455|0.364|0.30881|11|3|0.0038361170212766|0.094754787234043|73.629997253418|2016-10-30|-0.19466|2023-03-19|0.61111|2016-09-11
2024-04-14 00:23:59|WEEKLY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|9.0887870069121|4|0.90874019139632||0|0|-0.08236|11.03|-0.26793|21|0.05099767861727|58|44.06|-0.05884|0.06005|-0.013993484070797|0.037621928072435|70.619384353145|116.64209325104|120.94298104583|0.588|0.471|0.24856|17|7|0.0019791356382979|0.082759507978723|28.239999771118|2011-03-20|-0.27505|2016-01-17|0.25232|2012-01-15
2024-04-14 00:24:00|WEEKLY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|-20.867739556995|32|1.7593641880152||0|0|0.05337|18.27|-0.14412|40|-0.1441241733906|40|27.67|-0.33381|-0.15364|-0.13997081171278|-0.15425246853072|31.889303893748|41.965186786792|149.38676321833|0.583|0.417|0.31374|12|4|0.0043085123966942|0.10216|66.129997253418|2016-11-27|-0.25235|2018-01-07|0.61079|2016-07-10
2024-04-14 00:24:01|WEEKLY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|-5.3291196377704|74|0.20877030441417|0.0545|-1|1|0.05451|5.03|-0.17134|57|-0.17133954697202|57|38.88|-0.18649|-0.09453|-0.066736074661928|-0.066736074661928|74.948411039556|74.948411039556|78.105592626024|0.5|0.5|0.21838|8|3|0.0010163802083333|0.061011875|23.840000152588|2017-05-14|-0.34538|2017-05-21|0.61025|2016-10-02
2024-04-14 00:24:02|WEEKLY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|-32.105654708143|67|2.6168848645673|0.7895|-1|1|0.78954|23.54|-0.15649|26|-0.1564857215255|26|50.75|1.93401|2.32445|4.0123605578055|4.0123605578055|774.44424471|774.44424471|122.15879790518|0.5|0.5|0.37685|4|2|0.0046314126394052|0.11511059479554|255.80009460449|2021-09-05|-0.33615|2023-07-09|0.3252|2021-08-29
2024-04-14 00:24:02|WEEKLY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|5.169196340714|4|0.61925024701594|-0.0838|1|1|-0.0838|6.56|-0.10494|9|0.063521981290287|39|29.88|-0.15307|-0.05304|-0.075556738967658|-0.038780097503942|20.979528976183|54.785690494202|328.65730328288|0.64|0.4|0.2898|25|12|0.0037050133333333|0.091251946666667|16.190000534058|2020-03-01|-0.28251|2016-01-10|0.4649|2015-07-05
2024-04-14 00:24:04|WEEKLY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|-33.001367403453|50|2.6801379267092|0.2475|-1|1|0.24752|28.03|-0.26673|19|-0.26673227245199|19|32.3|-0.05778|0.03614|-0.13152909566702|-0.21125676101532|36.951110900729|47.91579663681|126.18001787289|0.5|0.3|0.30259|10|5|0.0032037096774194|0.094677607526882|109.51999664307|2020-11-15|-0.32935|2021-08-22|0.61029|2017-01-01
2024-04-14 00:24:05|WEEKLY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|-101.90425290503|48|9.1914170246584|0.4347|-1|1|0.43467|70.61|-0.11178|18|1.3787835833923|78|48.25|0.28807|0.34921|0.63349930738096|1.3787835833923|211.28799716|237.878|146.79828451302|0.5|0.25|0.33677|4|3|0.0050971666666667|0.11248295833333|180.00007629395|2021-08-29|-0.30636|2023-05-14|0.4553|2019-08-04
2024-04-14 00:24:06|WEEKLY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|-13.984363006452|38|0.70734231733109||0|0|0.04895|13.6|-0.1207|30|-0.12070024009168|30|41.28|-0.03292|0.04135|-0.081291702249691|-0.089381867427357|54.257592121549|68.419662771877|106.25000139698|0.389|0.222|0.15506|18|6|0.00097696153846154|0.058413128205128|41.270000457764|2015-06-21|-0.30985|2023-07-16|0.45833|2014-12-14
2024-04-14 00:24:07|WEEKLY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|-11.204604499429|45|0.58287024602024|0.0411|-1|1|0.04106|10.51|-0.26443|35|-0.26442950880907|35|27.83|-0.08874|-0.01404|-0.023861852193246|0.027017012655394|45.450167517412|86.989848958535|155.47337090283|0.5|0.333|0.21797|24|10|0.0020243820224719|0.070863441011236|27|2015-06-21|-0.34095|2016-06-19|0.38771|2015-06-14
2024-04-14 00:24:07|WEEKLY|08195|100709|/equities/faratronic|SHANGHAICOMP|79.248604313801|6|9.917257231277||0|0|-0.17043|91.22|0.24757|60|-0.30739336782157|21|40.79|-0.03042|0.0727|-0.14980378756689|-0.18731805170566|21.581244631072|32.26014389626|1427.5430849246|0.421|0.263|0.26888|19|6|0.0051235|0.091702692307692|261.20001220703|2021-12-05|-0.22189|2015-08-23|0.25323|2015-08-09
2024-04-14 00:24:09|WEEKLY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|-25.295893329262|45|1.7268116388503||0|0|0.3233|21.14|0.00032|19|0.00032021226475853|19|25.75|-0.36521|-0.06654|0.032872844409857|-0.063091325172082|111.8623901699|69.508120077824|103.3275958366|0.583|0.417|0.27002|12|5|0.0037151558073654|0.095057535410765|91.785789489746|2018-03-25|-0.42051|2017-10-15|0.95836|2017-10-08
2024-04-14 00:24:10|WEEKLY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|-7.8579072196795|40|0.33846175500657|0.0465|-1|1|0.04651|7.38|0.04396|29|0.043956994341681|29|40.06|-0.04418|0.10375|0.071676223522702|0.11589078796991|149.78674137182|152.71922993857|141.97768717647|0.556|0.333|0.20033|18|4|0.0018486447368421|0.070628078947368|17.280000686646|2015-06-14|-0.3086|2015-07-05|0.28897|2013-09-01
2024-04-14 00:24:11|WEEKLY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|5.4202170858583|1|0.76659431425063||0|0|0|7.83|-0.07441|85|-0.074406404416075|85|35.81|-0.02886|0.09308|0.15220554343703|0.15511932076544|148.79135705398|115.14778029467|112.98701468486|0.476|0.381|0.2835|21|7|0.0021315425531915|0.091753829787234|34.150001525879|2015-06-21|-0.30352|2015-07-05|0.32984|2020-11-08
2024-04-14 00:24:12|WEEKLY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|13.714811675583|2|1.7030565163985|-0.0492|1|1|-0.04916|18.18|-0.25872|8|-0.072649550754165|12|26|-0.1154|-0.07903|-0.18467446499292|-0.15804963135659|28.922959377315|49.839169151453|63.655464443742|0.667|0.444|0.27376|9|7|-0.0004288085106383|0.083395276595745|28.920000076294|2019-09-22|-0.24689|2020-08-30|0.21782|2024-02-25
2024-04-14 00:24:13|WEEKLY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|17.034157370326|5|1.3952809655676|0.1729|1|2|0.12046|21.3|0.00421|20|0.0042115302313288|20|36.1|-0.0075|0.10171|-0.008261290333494|0.056302526036445|46.155913941076|95.170361530108|136.88945155944|0.524|0.429|0.27947|21|9|0.0025311023622047|0.092176850393701|67|2010-11-07|-0.26236|2017-10-15|0.39408|2010-10-31
2024-04-14 00:24:15|WEEKLY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|-7.5494706968177|46|0.34620799654251|0.3126|-1|1|0.31256|6.84|0.56201|109|0.56200941727205|109|60.9|0.17336|0.35033|0.48597907837947|0.64338047675542|593.91400738441|693.52500366012|324.17063946239|0.5|0.4|0.26153|10|4|0.004240749235474|0.084797645259939|14.579999923706|2015-06-14|-0.35622|2013-03-31|0.71357|2011-09-04
2024-04-14 00:24:16|WEEKLY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|-23.886142129236|79|1.5737140557942||0|0|0.61573|18.56|-0.22114|12|-0.22113810142382|12|26.6|-0.01844|0.27304|0.1396028892703|0.23589077307161|152.21294673102|352.7512510373|507.65864275525|0.6|0.5|0.30546|20|5|0.0081228360655738|0.1002933442623|73.785743713379|2021-11-07|-0.71474|2017-10-15|2.3902|2017-10-08
2024-04-14 00:24:17|WEEKLY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|-16.624510021569|25|1.5708104509745||0|0|-0.22214|16.23|-0.46863|9|0.076821180007097|55|33.73|-0.10935|0.01991|-0.034385857486897|0.015387962192969|38.102819584202|82.27546609787|424.86910538919|0.591|0.455|0.25436|22|9|0.0040507049608355|0.088736527415144|28.25|2015-06-07|-0.26035|2016-01-17|0.61|2023-04-16
2024-04-14 00:24:18|WEEKLY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|7.3214526517071|5|0.54618246214661|0.0425|1|1|0.04248|9.08|-0.04565|11|-0.045648517708692|11|36.84|-0.05299|0.02755|-0.090540062096051|-0.052242258412406|24.220700572697|54.519266422577|65.384891400827|0.684|0.474|0.23291|19|12|0.00078751420454545|0.075935866477273|16.632999420166|2010-12-26|-0.27402|2015-07-05|0.26465|2022-10-23
2024-04-14 00:24:18|WEEKLY|08205|100516|/equities/typical-ind|SHANGHAICOMP|-5.5791561041317|15|0.70925913313079|0.1399|-1|1|0.13986|4.92|-0.01406|3|-0.014064661034246|3|38.25|-0.08044|0.06165|-0.00040120272951987|0.19805568881211|45.753492586504|187.30795782593|155.20504598996|0.55|0.3|0.23277|20|7|0.0024575096277279|0.089140949935815|18.729999542236|2015-06-21|-0.31037|2015-07-05|0.34851|2023-12-10
2024-04-14 00:24:20|WEEKLY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|-8.1335601719537|14|0.49285340018796||0|0|0.11019|6.46|-0.07825|57|-0.078249420806037|57|42.39|0.07394|0.19723|0.19814197557396|0.26909231011138|295.98594243498|311.69857249804|206.38977003043|0.556|0.389|0.29877|18|7|0.0036479768041237|0.10197402061856|20.129999160767|2020-08-23|-0.31467|2015-07-05|0.46441|2019-07-07
2024-04-14 00:24:21|WEEKLY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|-17.331050949227|26|1.5922755712769||0|0|-0.00885|15.96|0.13977|41|0.13976942106542|41|37.38|-0.06316|-0.00559|-0.0036128898943869|-0.062369746803725|92.346955774057|83.82894373|71.059664687078|0.5|0.25|0.29109|8|4|0.001277037037037|0.098424691358025|38.400001525879|2019-08-11|-0.20132|2017-12-17|0.55254|2017-12-10
2024-04-14 00:24:22|WEEKLY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|12.801602285018|5|2.0613405599779|-0.1031|1|1|-0.10314|15.13|-0.25334|5|-0.054647742290453|21|38.6|-0.02757|0.07328|-0.15399552015794|-0.054647742290453|70.5855031|94.535|51.99312685946|0.4|0.2|0.24022|5|2|-0.0019202030456853|0.071316700507614|32.200000762939|2020-08-16|-0.2839|2023-05-14|0.14528|2024-03-17
2024-04-14 00:24:23|WEEKLY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|13.848113756358|5|1.252295579851|0.0277|1|1|0.02768|17.45|-0.16494|42|-0.16494475280028|42|42.86|0.06226|0.12398|0.028074545933994|0.11635764484814|98.990454273278|131.47182635856|89.167097777495|0.714|0.429|0.29181|7|5|0.0017999342105263|0.090646973684211|44.580001831055|2021-07-11|-0.14912|2022-02-13|0.61114|2018-04-29
2024-04-14 00:24:24|WEEKLY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|-18.945632359332|49|1.2247666486347||0|0|0.34974|16.51|-0.30036|9|-0.3003582598758|9|24.32|-0.15234|-0.02563|-0.094227886550764|-0.0088830781732439|9.023936554544|45.43692069875|234.08479074705|0.682|0.5|0.3205|22|11|0.0038286620926244|0.09769089193825|40.450000762939|2022-01-09|-0.31212|2015-07-05|0.26628|2015-11-08
2024-04-14 00:24:25|WEEKLY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|11.53260408333|6|1.149131978581|-0.0233|1|1|-0.0233|14.67|-0.09488|21|-0.094881089895205|21|27|-0.13357|0.03481|-0.064786933493734|-0.0073867692958252|43.606673182499|86.289622108786|56.224436476728|0.538|0.308|0.26201|13|7|0.0010221348314607|0.078737387640449|36.709999084473|2017-10-08|-0.46923|2017-10-15|0.96|2017-10-08
2024-04-14 00:24:26|WEEKLY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|-2.4269891194258|41|0.12066306047154||0|0|0.17814|2.03|-0.13333|27|-0.13333329429403|27|28.15|-0.09081|0.00815|-0.062794655962586|-0.046818563699215|31.906858623874|49.798411898705|80.300628083915|0.538|0.385|0.22363|26|10|0.0013568134715026|0.076882227979275|10.64999961853|2015-06-21|-0.26883|2015-07-05|0.61246|2019-11-03
2024-04-14 00:24:27|WEEKLY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|11.892165461272|4|1.0492623653599|-0.0458|1|1|-0.04581|14.58|0.0065|41|0.4240740595204|36|35.18|-0.1029|-0.00687|0.016708195483779|0.00062742036970051|98.690458036004|89.854764124103|97.070569103544|0.545|0.364|0.23417|11|5|0.0018562564102564|0.074352461538462|35.880001068115|2016-09-04|-0.21154|2019-02-03|0.61052|2016-08-21
2024-04-14 00:24:28|WEEKLY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|17.363539042868|7|2.9750096410315|-0.1978|1|1|-0.19783|22.18|-0.13483|48|-0.17798781927407|11|28.85|-0.24901|-0.15492|-0.10516813179576|-0.04298152348493|47.735379654971|83.992622869334|139.07700256358|0.462|0.231|0.34319|13|4|0.0042612860892388|0.096859081364829|54.439998626709|2016-11-20|-0.2042|2018-10-21|0.61099|2016-11-06
2024-04-14 00:24:29|WEEKLY|08215|100358|/equities/xining-steel|SHANGHAICOMP|-3.2546106052501|25|0.21947871207755|0.1013|-1|1|0.10131|2.75|0.04762|93|-0.011080322164931|69|37|-0.03556|0.07785|-0.007957167982394|0.09890500647244|36.815742571334|123.73767571493|58.139534649276|0.6|0.4|0.26097|20|9|0.0011445287958115|0.09048612565445|14.489999771118|2009-08-02|-0.26167|2015-07-05|0.43486|2017-07-30
2024-04-14 00:24:30|WEEKLY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|-3.5902558552592|88|0.23012750638834||0|0|0.31027|3.29|-0.37971|14|-0.37971392127003|14|41.25|0.04811|0.13266|0.15024141230325|0.17333051050951|214.32684762473|193.10567166277|51.974723562506|0.625|0.5|0.3289|16|7|0.0017095046854083|0.097769424364123|17.379999160767|2010-01-10|-0.46496|2013-02-10|0.33045|2022-04-10
2024-04-14 00:24:31|WEEKLY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|-15.865854082302|10|1.2019501005709||0|0|-0.11199|14.1|-0.20331|89|-0.20331288435303|89|28.3|-0.18308|-0.11346|-0.20291475729189|-0.19725805377536|25.393530996749|41.204588785781|51.086957197784|0.6|0.4|0.21918|10|5|-0.00038756849315068|0.083164280821918|57.830001831055|2018-08-05|-0.17716|2024-02-04|0.61051|2018-07-22
2024-04-14 00:24:32|WEEKLY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|-8.8544062926862|12|0.47457507965653|-0.0469|-1|1|-0.04688|8.71|-0.13603|26|-0.13603327144849|26|34.23|-0.04978|0.00403|-0.014041082019874|-0.041463858573761|45.04489063505|45.384680787774|30.253559434413|0.818|0.5|0.2712|22|15|0.00052924083769634|0.087085445026178|34.779998779297|2009-07-26|-0.52343|2010-03-14|0.28251|2015-06-07
2024-04-14 00:24:33|WEEKLY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|7.0684969576933|3|0.44050096959743|0.0731|1|2|0.04857|8.42|0.5464|78|0.54640067162576|78|40.47|-0.05643|0.05917|0.06572282332514|0.052294540062433|111.02167569709|99.490185168192|143.71052705682|0.368|0.158|0.24967|19|5|0.0022339948119326|0.087962516212711|18.909999847412|2011-04-03|-0.31161|2015-07-05|0.30726|2021-08-01
2024-04-14 00:24:34|WEEKLY|08220|100609|/equities/qingsong|SHANGHAICOMP|-4.3134162675051|39|0.23742933204988|0.1379|-1|1|0.13785|3.69|-0.03167|11|-0.031674177391188|11|32.59|-0.09523|0.00462|0.01180650092307|0.0020830235457019|66.330922943269|82.184852308225|73.272442854103|0.636|0.409|0.28754|22|13|0.0019011655629139|0.093816|13.375|2011-04-17|-0.25236|2015-07-05|0.40476|2017-02-12
2024-04-14 00:24:35|WEEKLY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|-5.0825734912968|13|0.38784918774382|0.0858|-1|1|0.08577|4.37|-0.01872|25|-0.018715302512204|25|41.78|-0.0762|0.02189|-0.026306878020651|0.0045177532638036|51.639919011054|88.959258107264|59.863010566842|0.667|0.444|0.30452|18|8|0.0016315968586387|0.098167251308901|15.585000038147|2010-11-14|-0.32502|2015-07-05|0.28671|2021-04-04
2024-04-14 00:24:36|WEEKLY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|-7.3167475914354|25|0.45236868774962|0.1029|-1|1|0.10292|6.45|-0.15058|49|0.10683760712789|30|46.13|-0.04287|0.05437|0.076622427440808|0.075633161828266|115.01182734876|103.37804105479|75.174823620268|0.5|0.375|0.31686|16|9|0.0020776640419947|0.09857405511811|25.89999961853|2009-12-06|-0.27066|2015-07-12|0.3467|2015-09-13
2024-04-14 00:24:37|WEEKLY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|-6.3649018845911|26|0.47701182569012|-0.0048|-1|1|-0.00476|6.33|-0.04834|32|-0.048338323316632|32|37.65|-0.11682|-0.01558|0.024868390325455|0.0425157235283|109.46587541451|119.11671136968|122.43713404824|0.35|0.3|0.27436|20|5|0.0019488046272494|0.087065102827764|18.489999771118|2015-06-21|-0.20944|2015-07-05|0.3564|2021-04-04
2024-04-14 00:24:38|WEEKLY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|-12.142275037245|40|0.66242510142456|0.389|-1|1|0.38903|9.91|0.16691|61|0.16690645744561|61|35|-0.06525|0.01012|0.03759442298314|0.10331373503276|98.439247977977|179.56612176581|228.86836078579|0.65|0.45|0.2743|20|11|0.0031064952638701|0.086847293640054|32.740001678467|2016-07-24|-0.30543|2013-04-28|0.30964|2016-04-17
2024-04-14 00:24:39|WEEKLY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|-4.516156028305|125|0.23798449407636|0.5041|-1|1|0.50407|4.27|0.46678|68|0.46678020860936|68|34.22|-0.09959|0.02724|-0.030901716365754|0.019213371204047|63.267787142173|96.061292676957|61.794501812119|0.444|0.333|0.26683|18|5|0.001271472972973|0.084941027027027|15.829999923706|2011-03-13|-0.32857|2012-04-01|0.31132|2012-09-09
2024-04-14 00:24:41|WEEKLY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|-16.143297179957|10|1.2079752134484||0|0|-0.13339|14.53|-0.23736|70|-0.23735870897569|70|51.67|-0.16532|-0.00063|-0.19087619943834|-0.11593347726812|39.221118844305|67.124968071718|61.333893648851|0.667|0.5|0.23367|6|3|0.0015389968652038|0.093472351097179|55.880001068115|2018-01-21|-0.28068|2018-02-11|0.61081|2018-01-14
2024-04-14 00:24:42|WEEKLY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|-7.6018682796344|9|0.58281766395425||0|0|-0.26939|6.22|-0.26527|13|-0.037068606811184|77|39.6|-0.23075|-0.15533|-0.17021112873862|-0.096912650892329|33.368113463432|81.19810932|96.069266460451|0.5|0.2|0.28115|10|4|0.0021497772277228|0.090836287128713|18.112258911133|2016-07-10|-0.22926|2020-04-26|0.61151|2016-05-15
2024-04-14 00:24:43|WEEKLY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|-33.751343449083|10|2.1179432681516|-0.2638|-1|1|-0.26377|32.34|-0.02551|36|-0.025514092553474|36|30.25|-0.01199|0.06325|0.22032543749348|0.25352769392666|280.77257904757|211.5573446563|163.75381039297|0.5|0.333|0.27278|12|4|0.0033273924731183|0.08268061827957|42.5|2021-09-19|-0.2253|2021-10-17|0.44424|2021-09-12
2024-04-14 00:24:43|WEEKLY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|-7.732974077385|32|0.43874234281576|0.0767|-1|2|0.06439|7.41|0.73304|157|0.7330415270892|157|41.3|-0.35389|-0.09652|-0.0055167843885871|0.075122633320169|74.621431601219|108.5878199263|206.69455421379|0.6|0.4|0.28753|10|3|0.0052028153153153|0.096195855855856|24.14999961853|2015-06-14|-0.34369|2015-06-21|0.61227|2015-05-24
2024-04-14 00:24:44|WEEKLY|08230|100431|/equities/yilite|SHANGHAICOMP|-22.869189972463|32|1.3945014882695|0.1489|-1|1|0.14885|19.67|-0.14974|29|-0.14974244478022|29|34|-0.10935|-0.02372|-0.028680521412683|0.047197090551316|31.881302456772|105.10187361552|342.08695784859|0.727|0.455|0.29545|22|13|0.0033644801026958|0.090070731707317|36.959999084473|2021-06-13|-0.20162|2015-07-05|0.27385|2021-04-18
2024-04-14 00:24:46|WEEKLY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|-6.1094877909298|26|0.59156091241295||0|0|0.1875|4.68|0.41523|122|0.4152334117791|122|40.78|0.01396|0.06286|0.17959337063853|0.24083598162811|222.3484931568|238.74680754625|137.24339327102|0.556|0.389|0.26011|18|9|0.0020770092226614|0.084141501976285|17.790000915527|2010-11-14|-0.2677|2015-10-18|0.24072|2010-01-10
2024-04-14 00:24:47|WEEKLY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|3.2735467846956|1|0.20740811749056||0|0|0|3.88|-0.10584|14|-0.10583758488481|14|33.13|-0.04054|0.08169|0.009204321705434|0.023918289757419|68.518792033306|77.438243208092|89.400921152671|0.478|0.391|0.21837|23|4|0.0018761942257218|0.08548688976378|10.989999771118|2009-08-09|-0.5|2011-08-07|0.27706|2017-09-03
2024-04-14 00:24:48|WEEKLY|08233|100507|/equities/strong-year|SHANGHAICOMP|-2.4798357076448|19|0.51661190016408|0.8494|-1|1|0.84941|0.89|0.72222|28|0.72221540755145|28|35.72|0.09933|0.20947|0.25277048353731|0.25798628782933|540.1953681542|328.58133817502|16.738762467202|0.611|0.444|0.32542|18|8|0.00053083207261725|0.10059925869894|42.049999237061|2015-05-31|-0.50867|2022-05-22|0.46396|2013-02-03
2024-04-14 00:24:49|WEEKLY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|10.340815234232|5|2.0188118943814||0|0|-0.17747|12.56|-0.27038|46|-0.12762377251858|35|44.57|-0.0975|-0.00475|-0.1199288201225|-0.036575379173144|35.575688036837|88.486724452838|70.601460220579|0.857|0.429|0.26245|7|4|0.001149335443038|0.086715727848101|31.209999084473|2018-03-18|-0.2379|2024-03-31|0.61102|2018-02-04
2024-04-14 00:24:49|WEEKLY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|-18.780675407022|17|1.9019677854423||0|0|0.22343|14.32|0.02063|15|0.020634552266847|15|32|-0.17445|0.07146|-0.073568506647663|-0.073568506647663|76.624841558616|76.624841558616|82.604008621496|0.5|0.5|0.26074|6|0|0.0017375|0.10128495192308|33.229999542236|2022-07-24|-0.35358|2022-10-02|0.28558|2024-02-25
2024-04-14 00:24:51|WEEKLY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|-7.6166471989747|16|0.50163804067039||0|0|0.09855|6.22|-0.02128|56|-0.021276608696346|56|41.83|0.06551|0.14159|0.0077851635063733|0.1174346381598|64.179418159101|131.50057794997|177.05664019155|0.556|0.333|0.25932|18|7|0.0023547265625|0.079604322916667|19.5|2015-06-07|-0.22869|2022-01-23|0.49738|2020-08-09
2024-04-14 00:24:52|WEEKLY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|-2.9548100573124|126|0.21010014096667||0|0|0.51081|2.49|1.28251|61|1.2825112596648|61|31.1|0.05029|0.14719|0.10530757020864|0.15814891310596|137.88989347142|152.7061366292|154.084153641|0.45|0.3|0.27029|20|9|0.0025396653279786|0.085883306559572|10.027000427246|2013-05-19|-0.31967|2010-05-02|0.35637|2021-09-12
2024-04-14 00:24:53|WEEKLY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|23.849654229976|4|2.6343738363018||0|0|-0.17456|27.38|0.04855|23|0.048553395435627|23|41.14|-0.07711|-0.0098|-0.13983941939625|-0.074070020864402|51.676458052154|77.96101388271|71.190847146485|0.571|0.429|0.21758|7|3|0.00085233676975945|0.080247457044674|74.940002441406|2018-08-05|-0.19492|2018-10-14|0.6105|2018-07-29
2024-04-14 00:24:53|WEEKLY|08239|100444|/equities/yaxing-coach|SHANGHAICOMP|-8.1903354193564|10|1.0948492310648||0|0|-0.1222|6.52|-0.33494|85|-0.33493502381755|85|32|-0.15503|-0.03636|-0.14918376220386|-0.11486517313942|18.091741968263|37.430438588191|162.99999952316|0.375|0.292|0.30509|24|6|0.0033594851994852|0.10734361647362|21.89999961853|2010-12-05|-0.33448|2024-02-04|0.41573|2019-04-28
2024-04-14 00:24:54|WEEKLY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|-16.665182749576|14|1.0350551542947||0|0|-0.04852|15.99|-0.25682|26|-0.2568226286647|26|44.38|0.29806|0.3981|1.065158959554|1.065158959554|409.71489601212|409.71489601212|749.99614193303|0.5|0.5|0.31029|8|2|0.0077099456521739|0.085283206521739|65.400024414062|2021-01-31|-0.20414|2017-04-02|0.611|2017-02-12
2024-04-14 00:24:56|WEEKLY|08241|100876|/equities/yantai-yuanche|SHANGHAICOMP|-19.074947566357|9|1.5306394951643||0|0|-0.22713|15.29|-0.56567|3|-0.060402660508192|54|31.86|-0.20126|-0.06648|-0.25047954367189|-0.092035624683386|5.2677401996347|62.694551200075|371.65776721282|0.409|0.182|0.34239|22|8|0.0046394076163611|0.10241624823695|21.590000152588|2016-01-03|-0.3774|2023-04-30|0.48242|2015-07-19
2024-04-14 00:24:57|WEEKLY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|21.100196514937|8|1.863599029861|0.0325|1|2|-0.08593|24.89|0.29328|63|2.5312400068304|87|40.32|0.0558|0.19755|0.26276905411655|0.37404223401561|197.05605355549|336.0961978014|251.41414493654|0.474|0.368|0.23898|19|6|0.0035338809831824|0.092702483829237|56.139999389648|2022-09-11|-0.47121|2023-07-23|0.39574|2010-10-17
2024-04-14 00:24:58|WEEKLY|08243|942814|/equities/syp-glass|SHANGHAICOMP|-5.850881585762|10|0.63276479815626||0|0|-0.16977|5.03|-0.01097|10|-0.010970179987533|10|35.35|-0.07927|0.04526|-0.12284334323315|-0.095389818377826|25.648678620604|47.846416375181|76.676833135414|0.5|0.35|0.24825|20|8|0.001367094972067|0.087374413407821|19.5|2011-05-22|-0.29722|2015-07-05|0.54582|2023-02-05
2024-04-14 00:24:59|WEEKLY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|0.24158297478921|6|0.017805675666308|0.0137|1|1|0.01375|0.295|-0.04286|38|-0.058661223638178|70|34.48|-0.02081|0.03031|0.012239354002546|0.087432209277006|86.385406820509|138.82008382653|60.20407778479|0.571|0.286|0.18008|21|10|5.7969821673524E-5|0.05762975308642|1.0529999732971|2015-06-14|-0.17032|2020-05-17|0.16|2010-08-29
2024-04-14 00:25:00|WEEKLY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|12.626070894362|4|1.4320947621988|-0.1231|1|1|-0.12306|15.25|0.01875|79|0.018745957132988|79|33.11|-0.18087|-0.09302|-0.15296543265737|-0.03533887808056|56.75197817575|92.7653375|75.012297379389|0.333|0.222|0.26152|9|3|0.0016581395348837|0.088156710963455|48.880001068115|2018-05-27|-0.19962|2018-08-12|0.61092|2018-05-20
2024-04-14 00:25:02|WEEKLY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|2.3013859102551|5|0.29208424361276|0.1945|1|2|0.11439|3.02|-0.27171|20|-0.27171488917199|20|33.94|-0.01106|0.09186|0.090486637193427|0.16811515289004|83.263492977944|133.64545586996|95.873012364917|0.529|0.412|0.3174|17|4|0.0020286746987952|0.092772908777969|7.4800000190735|2021-09-19|-0.30856|2016-02-28|0.39693|2015-04-26
2024-04-14 00:25:03|WEEKLY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|-11.197685869482|25|1.1265538155122||0|0|0.04211|10.69|-0.15496|59|-0.15496204330726|59|23.87|-0.09181|-0.00574|-0.029539209503674|0.0092594573800609|39.847139761332|81.53815758531|267.91978834167|0.533|0.367|0.25189|30|8|0.0035794054054054|0.084525567567568|33.650001525879|2016-05-08|-0.28922|2017-10-15|0.61045|2021-01-17
2024-04-14 00:25:04|WEEKLY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|33.669871540917|14|2.7675238643696||0|0|0.04412|42.83|0.18933|36|0.067958728430082|41|39.27|0.03358|0.20616|0.15891313714023|0.008203634991969|199.49518532097|101.2906662|305.49215715137|0.455|0.182|0.29362|11|3|0.0057387640449438|0.090578179775281|84.792335510254|2020-11-15|-0.45437|2016-09-11|0.82102|2017-10-08
2024-04-14 00:25:05|WEEKLY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|-30.099346954854|32|2.8098280467301|0.232|-1|1|0.232|23.57|-0.34647|9|-0.34646505254713|9|26.5|-0.17161|-0.05035|-0.066895632447804|-0.029566641775694|48.221242637434|64.599901719361|97.934591173635|0.6|0.5|0.32123|10|3|0.0025819256756757|0.10491442567568|87.150032043457|2020-08-23|-0.17673|2023-10-22|0.46396|2018-06-24
2024-04-14 00:25:05|WEEKLY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|14.740961257695|8|1.6047116684679|0.1233|1|1|0.12333|19.31|0.03001|58|0.03000955299525|58|39.79|-0.05527|0.03587|-0.00016834769511442|0.10299323919574|35.611139353837|114.45622741844|224.9795998368|0.737|0.474|0.24185|19|11|0.0025553997378768|0.079269921363041|38.099998474121|2010-10-10|-0.20709|2015-06-21|0.33727|2015-05-31
2024-04-14 00:25:07|WEEKLY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|22.601411887416|6|2.0111961138219||0|0|-0.01031|28.8|0.01621|47|0.016205918017463|47|25.31|-0.14317|-0.04681|-0.16650883072071|-0.027367781024305|11.344150792513|82.455240827828|110.42944525043|0.769|0.385|0.25424|13|9|0.0022965269461078|0.086551586826347|33.880001068115|2017-09-24|-0.16011|2018-02-04|0.6108|2020-06-07
2024-04-14 00:25:08|WEEKLY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|-52.200022350758|10|4.4566741423506||0|0|-0.01619|37.66|-0.34994|3|-0.34993856403442|3|22.93|-0.07958|0.07052|0.0015413179594594|0.20126446350661|36.91799080274|127.14052289604|155.43626208931|0.5|0.286|0.34785|14|4|0.0058036666666667|0.12405075757576|201.30000305176|2021-08-29|-0.26006|2021-09-05|0.61026|2017-10-29
2024-04-14 00:25:09|WEEKLY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|10.202950560631|5|1.4068380902704|-0.0581|1|1|-0.0581|12.97|0.1823|40|0.32964048626062|84|33.67|-0.04102|0.02779|-0.089579436571474|-0.043196994084802|32.024272748526|63.713624151488|104.00962300957|0.533|0.333|0.32019|15|9|0.0023043222003929|0.09838721021611|38.779998779297|2015-06-21|-0.28631|2016-04-10|0.26234|2020-02-23
2024-04-14 00:25:09|WEEKLY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|-2.7387527257651|26|0.16458424033223||0|0|0.29582|2.19|-0.16398|42|-0.16397852925348|42|36.28|-0.00932|0.09908|-0.018723637151957|-0.048478484750588|44.015566251325|44.479304828618|23.228680023973|0.667|0.389|0.20184|18|11|-0.00076382005899705|0.069288731563422|12.319999694824|2018-01-28|-0.51196|2011-09-25|0.3419|2015-08-16
2024-04-14 00:25:10|WEEKLY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|6.4895287775738|3|1.0268236390835|0.0605|1|1|0.06047|9.47|0.00335|32|0.014722549894016|45|33.73|-0.32109|-0.21101|-0.051680907407159|0.063464902543169|72.365438725389|112.85817312|138.24818100544|0.455|0.182|0.35997|11|6|0.0042744772117962|0.09959018766756|32.930000305176|2017-03-19|-0.30979|2018-02-11|0.61022|2017-01-01
2024-04-14 00:25:12|WEEKLY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|-10.158993896368|1|1.3329980163188||1|0|0|5.68|-0.04605|4|-0.046053178998369|4|21.69|-0.18381|-0.05401|-0.16644383511373|-0.10038606985152|17.133785749609|49.661484796975|123.06652406497|0.563|0.375|0.32688|16|6|0.0047140345821326|0.1043207204611|16.076934814453|2020-05-31|-0.40994|2020-06-07|0.61054|2017-06-25
2024-04-14 00:25:13|WEEKLY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|-15.088932641573|45|1.3218475857276|0.4233|-1|1|0.42327|11.2|-0.17712|29|-0.17711865413603|29|40.28|0.08673|0.2642|0.31178060813396|0.28887287172074|718.10618161336|364.9446945092|130.35381516899|0.556|0.444|0.29202|18|6|0.0035031339401821|0.099202847854356|54.349998474121|2020-07-12|-0.54925|2017-10-15|1.20071|2017-10-08
2024-04-14 00:25:14|WEEKLY|08258|100409|/equities/youngor-group|SHANGHAICOMP|6.4478575695363|9|0.2590474450321|0.019|1|2|-0.036|7.23|-0.14329|8|-0.065527071139145|19|27.93|-0.05663|0.02179|-0.0033293895861925|0.0085670351654584|71.234335474374|84.826875262426|72.011952654819|0.519|0.407|0.15161|27|9|0.00052038057742782|0.054943858267717|16.479999542236|2010-04-04|-0.32284|2012-04-01|0.20325|2014-12-07
2024-04-14 00:25:15|WEEKLY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|-8.7311498069037|47|0.66065416265085||0|0|0.28602|6.59|-0.26105|14|-0.26105248556657|14|51.25|0.05066|0.19762|0.0073595382140091|0.0073595382140091|94.27302415|94.27302415|48.067105282653|0.5|0.5|0.25923|4|1|-9.1474103585655E-5|0.090315617529881|34.659999847412|2020-09-06|-0.33693|2023-05-14|0.61123|2019-05-19
2024-04-14 00:25:16|WEEKLY|08260|100464|/equities/dayang|SHANGHAICOMP|13.420123774293|5|0.91662527505473|0.2202|1|2|0.08361|16.2|0.47118|85|0.47118018982045|85|33|-0.0385|0.12192|0.0091236468904437|0.044946736221082|45.428217950094|74.125224196976|354.48578018434|0.652|0.435|0.26028|23|12|0.0044616906946265|0.091223066841415|39.860000610352|2016-11-06|-0.47388|2011-07-24|0.61067|2016-04-17
2024-04-14 00:25:17|WEEKLY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|-18.826221611511|10|1.551433571454||0|0|-0.18945|16.01|0.21913|38|-0.22015028611822|11|39.33|0.05851|0.14071|0.088792429159608|0.22296008540759|109.31479706552|129.92846895|46.351799060446|0.667|0.333|0.26398|6|3|-0.0013360408163265|0.080993673469388|42.479999542236|2022-08-14|-0.23217|2024-02-04|0.25172|2024-01-21
2024-04-14 00:25:18|WEEKLY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|-6.1328798266933|45|0.41547673876115|0.2111|-1|1|0.21113|4.82|-0.03476|47|-0.034755101555016|47|35.85|-0.01163|0.05478|0.11111106684825|0.13054556919279|112.06026890856|107.01658230713|83.132119506678|0.7|0.45|0.31002|20|13|0.0018689356110381|0.08938791064389|12.635999679565|2010-11-21|-0.26699|2015-07-05|0.45437|2019-04-21
2024-04-14 00:25:19|WEEKLY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|-7.8163209424332|10|0.63613688531322||0|0|-0.05745|6.81|-0.20494|27|-0.20493830198414|27|38.45|-0.01062|0.04236|-0.11674868287092|-0.16743098992845|15.004030209018|21.622558553066|155.47944668601|0.65|0.4|0.27307|20|13|0.0024720051413882|0.090552005141388|26.969999313354|2015-06-14|-0.24431|2015-07-05|0.4036|2016-03-20
2024-04-14 00:25:20|WEEKLY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|5.0246885666642|6|0.32510381111192||0|0|0.13148|6.11|-0.15009|125|-0.15009048264972|125|38.26|-0.05279|0.05611|-0.035977920232372|-0.029728559865766|66.170138579329|72.393836722349|52.000001136293|0.474|0.421|0.23966|19|4|0.0010888524590164|0.085412786885246|28.903999328613|2011-04-17|-0.51661|2011-09-25|0.26391|2009-07-26
2024-04-14 00:25:21|WEEKLY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|-5.7885352678815|10|0.55535493471023|-0.1823|-1|1|-0.18228|4.67|0.13246|29|0.13246316335635|29|29.31|-0.14674|-0.03546|-0.13970590393659|-0.1102702791717|7.6429822845379|20.870576341944|66.714286804199|0.577|0.423|0.26831|26|10|0.0019422827496757|0.091741439688716|14.409999847412|2009-12-13|-0.53956|2009-12-20|0.46166|2014-12-07
2024-04-14 00:25:23|WEEKLY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|2.0239381768011|21|0.25585334629841|-0.3204|1|1|-0.32039|2.1|0.16316|45|0.1631579294099|45|32.76|-0.0079|0.06274|-0.024453566769011|-0.03219575721109|47.997834098329|45.920834742907|15.183282877751|0.476|0.429|0.29421|21|10|-3.2090395480226E-5|0.095291553672316|26.308000564575|2009-12-13|-0.37471|2012-03-25|0.51626|2023-08-06
2024-04-14 00:25:24|WEEKLY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|-10.278138442562|46|0.63203469301038||0|0|0.26724|9.35|-0.32384|16|0.83181226218757|50|35.8|-0.01922|0.0376|0.052739392214988|0.15177875145038|91.522431939267|186.76282234077|169.47616540311|0.6|0.4|0.24665|20|11|0.0024764126149803|0.078772864651774|22.190000534058|2022-01-02|-0.2535|2015-07-05|0.61181|2021-10-24
2024-04-14 00:25:25|WEEKLY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|15.936516711995|9|1.2178278135309|0.1416|1|1|0.14159|19.35|-0.19138|27|-0.19137846078453|27|35.71|-0.01709|0.0936|0.0052173930332674|0.1519000751201|42.555018256706|152.31852090871|101.0443904278|0.524|0.333|0.27709|21|7|0.0021297889182058|0.091731411609499|37.25|2021-09-19|-0.29537|2015-07-05|0.32584|2021-06-13
2024-04-14 00:25:26|WEEKLY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|-19.587775724482|39|1.7421486195404||0|0|0.32885|14.96|-0.19443|30|-0.19443437462712|30|30.7|-0.10952|-0.0078|0.092119436257951|0.052685163081907|122.13486652437|97.718837729322|86.750229502395|0.5|0.4|0.29044|10|3|0.0024975362318841|0.10488585507246|46.714305877686|2021-04-18|-0.32495|2023-07-09|0.4068|2017-07-09
2024-04-14 00:25:26|WEEKLY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|7.8971079156044|3|1.6162308749939||0|0|-0.27075|9.4|-0.52005|7|-0.03290254748704|8|40.8|-0.07844|0.02651|-0.27647491991953|-0.03290254748704|46.4159645|96.71|50.564817328534|0.4|0.2|0.20505|5|2|-0.0016518932038835|0.069300194174757|18.879999160767|2020-05-31|-0.24583|2022-05-01|0.318|2024-03-31
2024-04-14 00:25:28|WEEKLY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|-4.1868795866274|10|0.26882821965978||0|0|-0.11834|3.78|-0.16483|9|-0.16483012218303|9|28.46|-0.15|0.00109|-0.10804004948255|-0.035498838722735|8.9071815081742|44.635682963736|213.92190475805|0.615|0.423|0.23965|26|11|0.0030867690253672|0.083089906542056|14.60000038147|2015-06-14|-0.52521|2010-01-17|0.38992|2019-04-14
2024-04-14 00:25:29|WEEKLY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|-252.45456629074|29|13.494932355724|0.1801|-1|1|0.18006|216.58|-0.12|16|-0.12000103909098|16|36.6|0.03057|0.18903|0.25063247894746|0.32455628122723|209.42883144084|259.48634159864|1035.1287977642|0.35|0.3|0.23768|20|5|0.0049424210526316|0.075573381578947|491.88000488281|2021-07-25|-0.57581|2010-04-11|0.22561|2015-05-31
2024-04-14 00:25:30|WEEKLY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|-8.0572180913654|10|0.65445240464284||0|0|-0.27083|7.93|-0.18149|55|-0.18149148408716|55|27.5|-0.14818|-0.02064|-0.16287104778277|-0.11197013282212|2.727575491517|25.185819563246|276.69225409964|0.538|0.385|0.31287|26|8|0.0040262983425414|0.094036629834254|21.744651794434|2016-11-06|-0.28253|2015-07-19|0.60805|2014-12-28
2024-04-14 00:25:31|WEEKLY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|-5.0514158490954|49|0.34171743424919||0|0|0.26701|4.31|-0.0831|42|-0.24708380966482|16|46.83|0.10297|0.17037|0.16405737272668|0.19981632850109|168.14046164042|144.60035625152|18.216398861266|0.5|0.333|0.19255|12|5|-0.0014183606557377|0.068897475409836|55.580001831055|2015-06-21|-0.28275|2015-07-05|0.2566|2015-07-19
2024-04-14 00:25:31|WEEKLY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|-12.973571982291|94|0.98733227952491||0|0|0.69458|10.14|0.46007|28|0.46006909183856|28|32.5|-0.0677|0.35775|0.39953309082373|0.83697368989981|226.75965190119|410.69411983433|159.20742186079|0.625|0.375|0.3091|8|3|0.007149716713881|0.10476648725212|67.057167053223|2022-05-15|-0.54728|2017-10-15|1.35077|2017-10-08
2024-04-14 00:25:33|WEEKLY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|9.7406939080512|5|1.3280413800765|-0.0388|1|2|-0.18513|10.96|-0.11813|63|-0.1181277970343|63|48.57|-0.0695|-0.01963|-0.067340520509275|-0.055454321795985|69.152859137219|82.774012184083|91.387696020183|0.714|0.429|0.21948|7|5|0.0013020930232558|0.07418851744186|19.321435928345|2017-07-16|-0.19807|2017-07-23|0.47945|2017-07-16
2024-04-14 00:25:34|WEEKLY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|99.361126101188|6|10.60129160478|0.1465|1|1|0.14652|136|-0.28161|18|-0.28161180223559|18|30.36|-0.00549|0.10578|0.31190866546017|0.45427471187033|186.30223989134|250.93238496221|692.81714627791|0.455|0.364|0.32682|11|4|0.0090374631268437|0.10731504424779|195.30000305176|2021-01-31|-0.22797|2021-01-31|0.61088|2017-09-03
2024-04-14 00:25:35|WEEKLY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|-15.717299255846|9|1.125459076714||0|0|-0.24495|14.18|0.01696|51|0.016964333686902|51|39.5|0.02055|0.05782|-0.016850847101802|-0.0039101285620906|87.849781364949|98.663003546688|54.022063405696|0.625|0.375|0.21727|8|5|-0.00066935185185185|0.073087777777778|26.266288757324|2017-12-10|-0.20289|2017-12-10|0.15709|2023-06-11
2024-04-14 00:25:36|WEEKLY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|-9.1404367660335|43|0.67265896321549||0|0|0.36254|7.93|-0.19215|72|-0.19215021675377|72|53|-0.02993|0.0517|-0.0011750063703536|0.074655523645598|83.808951162173|107.39776687592|79.24214097678|0.833|0.5|0.25661|6|3|0.0017934444444444|0.088634861111111|23.600610733032|2017-04-02|-0.32207|2023-06-11|0.61071|2017-03-26
2024-04-14 00:25:36|WEEKLY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|-6.1264314262353|10|0.71087373159808||0|0|-0.04632|4.97|-0.2864|28|-0.28640086720297|28|42.25|-0.04687|0.08097|-0.12770178018447|-0.28640086720297|73.57216|71.36|44.93044449945|0.25|0.125|0.24555|8|1|0.00025365994236311|0.084709711815562|17.076927185059|2017-07-02|-0.27035|2024-02-04|0.61131|2022-02-20
2024-04-14 00:25:38|WEEKLY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|-7.2442506536574|39|0.56646798698959||0|0|0.37626|6.2|-0.08556|20|-0.085556606712691|20|26|-0.08786|0.11196|-0.14264351218385|-0.21176962290133|34.499491394497|28.678119846796|116.98112426682|0.375|0.313|0.33013|16|4|0.0041734801762115|0.096314559471366|41.071445465088|2020-06-14|-0.40958|2020-12-27|0.61277|2015-03-08
2024-04-14 00:25:39|WEEKLY|08282|100896|/equities/textile-city|SHANGHAICOMP|-3.9447850017125|32|0.22193616410339|0.1346|-1|1|0.13462|3.6|0.3123|99|0.3123027593979|99|51.64|0.08568|0.12766|0.11090460943549|0.096398993829969|207.55399547264|134.42622175869|98.360650825381|0.714|0.429|0.22999|14|10|0.0013175596816976|0.06806675066313|12.770000457764|2010-11-21|-0.35235|2011-10-02|0.26665|2014-06-29
2024-04-14 00:25:40|WEEKLY|08283|101129|/equities/chint-electric|SHANGHAICOMP|-22.358650307495|110|1.0634124201536|0.5446|-1|1|0.54455|19.73|0.20366|27|0.20365758640679|27|42.21|-0.01007|0.069|-0.015402285280915|0.061307085434208|75.427242432024|135.01675681686|74.933534369184|0.571|0.429|0.22084|14|5|0.00072421428571429|0.072701585714286|64.120002746582|2021-09-05|-0.23691|2010-03-21|0.20401|2021-08-08
2024-04-14 00:25:41|WEEKLY|08284|100602|/equities/commo-city|SHANGHAICOMP|7.1176040278749|5|0.61526725248784|-0.039|1|1|-0.03898|8.63|-0.08415|69|0.34379726311496|27|40.63|0.0954|0.27198|0.32673079800527|0.51508251985833|307.84326830742|553.29790928425|138.43438930502|0.421|0.316|0.21986|19|3|0.0025193556701031|0.078320386597938|19.5|2015-06-14|-0.48851|2011-07-24|0.61449|2020-06-07
2024-04-14 00:25:42|WEEKLY|08285|100717|/equities/conba|SHANGHAICOMP|-5.5082671053981|38|0.28037052233084||0|0|0.11786|4.94|0.2608|33|0.26079501297006|33|38.56|-0.01738|0.13027|0.081029996805888|0.14008288661379|98.209216363842|137.6557707861|128.31169297631|0.556|0.444|0.19307|18|4|0.002173146374829|0.075296470588235|15.260000228882|2011-07-24|-0.63984|2011-10-02|0.26818|2011-04-24
2024-04-14 00:25:44|WEEKLY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|-13.003298666558|29|1.3276322202073|0.264|-1|1|0.264|10.12|0.12972|44|0.12971713220605|44|27.33|-0.14921|-0.09994|-0.036768418518249|-0.060094874861957|66.592199370409|76.055242354196|61.333332639752|0.667|0.333|0.27365|12|7|0.00085974719101124|0.089114719101124|32.180000305176|2017-05-07|-0.21026|2024-02-04|0.61152|2017-04-30
2024-04-14 00:25:45|WEEKLY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|-13.084971997278|16|1.267306722464|0.0935|-1|1|0.09353|10.08|-0.18365|37|-0.18365383821832|37|35.44|-0.02532|0.14687|0.18558960548843|0.28490982454997|265.64020946474|282.75603593667|295.16837588005|0.5|0.333|0.2649|18|6|0.0042559877488515|0.095418284839204|31.299999237061|2015-06-14|-0.25324|2022-01-30|0.85165|2011-10-02
2024-04-14 00:25:45|WEEKLY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|-25.35335933865|32|1.6142886593259||0|0|0.10468|21.98|0.51079|54|0.51079362535586|54|31.3|-0.23704|0.06764|0.027446740084047|0.1190471965511|97.00001526391|125.0450592567|100.2577730148|0.5|0.3|0.23481|10|3|0.0032245930232558|0.08446363372093|57.779998779297|2017-10-08|-0.48203|2017-10-15|0.96238|2017-10-08
2024-04-14 00:25:46|WEEKLY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|-13.871416787538|10|1.2615850681669||0|0|-0.0692|10.97|-0.34608|5|-0.34608027385102|5|28.21|-0.30438|-0.04244|-0.096944383089045|-0.022307804974544|30.872363836536|70.780786805095|138.91659614892|0.5|0.357|0.31891|14|6|0.0062708663366337|0.10075851485149|39.321998596191|2016-08-28|-0.52377|2017-10-22|1.1849|2017-10-08
2024-04-14 00:25:47|WEEKLY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|-14.274470600389|10|1.4489814507504||0|0|-0.24182|13.66|-0.23558|73|-0.23558028231012|73|34.4|-0.19201|-0.14328|-0.19155267129769|-0.19413113979892|20.887298496936|32.675219233462|93.315788403877|0.7|0.5|0.26057|10|7|0.0024597450424929|0.08985328611898|39.992321014404|2017-10-15|-0.32799|2017-11-19|0.61009|2017-05-14
2024-04-14 00:25:49|WEEKLY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|50.530910485486|9|3.8713626883097|0.1415|1|2|0.07444|63.65|-0.1925|12|-0.19249573959135|12|19.65|-0.1812|-0.08378|-0.12241355100377|0.061784041500968|9.5927291675333|126.22108737012|605.49848761153|0.565|0.304|0.28678|23|8|0.0072734130434783|0.094680608695652|140.30000305176|2021-02-21|-0.29649|2016-04-17|0.46083|2015-07-26
2024-04-14 00:25:50|WEEKLY|08292|100677|/equities/feida-environ|SHANGHAICOMP|-4.983629610196|134|0.31323070992022|0.1364|-1|1|0.13636|4.75|0.144|21|0.14399644622808|21|45.07|-0.05253|0.10283|0.18160397708548|0.21120679428679|213.62652117913|206.68400543652|81.1272414095|0.429|0.357|0.24221|14|3|0.0016653795811518|0.087087683246073|30.770000457764|2015-06-21|-0.24895|2019-02-03|0.5543|2021-03-21
2024-04-14 00:25:51|WEEKLY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-2.3421531659358|49|0.22905106484868||0|0|0.68813|1.55|-0.19055|15|-0.19055376249766|15|29.38|-0.1046|-0.03577|-0.08148205065966|-0.010806523086435|18.242986226491|71.250502086527|66.126274977371|0.625|0.375|0.29853|24|13|0.0016547675962815|0.094213864541833|21.520000457764|2015-06-21|-0.2295|2011-05-29|0.27742|2024-02-25
2024-04-14 00:25:52|WEEKLY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|-5.7398153215243|10|0.65588221890882||0|0|-0.09071|4.93|-0.24792|10|-0.24792016492694|10|33.41|-0.155|-0.06341|-0.16638080814342|-0.18535764629238|6.1933486884154|15.040994749099|142.89854377389|0.636|0.409|0.28602|22|12|0.0027907392473118|0.087790389784946|15.960000038147|2016-06-19|-0.37374|2015-07-05|0.61137|2015-06-21
2024-04-14 00:25:53|WEEKLY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|-9.7208125553132|32|0.80413969693867||0|0|0.16077|8.77|-0.22834|55|-0.22833679875292|55|35.25|-0.41886|-0.22146|-0.072423589008361|-0.16322005970679|43.586914580277|29.603435695262|77.200710588127|0.583|0.5|0.30702|12|5|0.0025253524229075|0.092890330396476|52.220001220703|2015-06-21|-0.27171|2015-07-05|0.61092|2015-05-31
2024-04-14 00:25:54|WEEKLY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|14.501131956038|4|1.4329560782322||0|0|-0.02938|18.83|-0.23926|5|-0.23925779922138|5|33.56|-0.01098|0.09469|-0.037216361464067|0.027505144366137|57.939265912067|82.311785640101|55.627771853821|0.556|0.444|0.28658|9|4|0.00023439344262295|0.090574819672131|66.029998779297|2021-12-05|-0.18977|2018-06-03|0.37507|2021-09-12
2024-04-14 00:25:55|WEEKLY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|9.1297003218691|5|0.92958985003352|-0.0043|1|2|-0.04499|11.25|-0.19137|49|-0.19137467138723|49|33.71|-0.14437|-0.08189|-0.24504559186501|-0.19137467138723|56.70760464|80.863|106.33270398039|0.286|0.143|0.2762|7|2|0.0029415|0.087658041666667|24.940000534058|2019-08-11|-0.17699|2022-01-30|0.61059|2019-08-04
2024-04-14 00:25:56|WEEKLY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|-4.5608512466496|12|0.4659288166178|0.0693|-1|1|0.06928|4.03|-0.1657|26|-0.16570329942828|26|37.1|-0.00493|0.09321|0.1011413063411|0.17310867560471|173.97390268311|244.49389141243|111.32597616604|0.7|0.4|0.27499|20|12|0.0025289110225764|0.090426268260292|14.979999542236|2015-06-21|-0.24576|2015-09-06|0.52878|2019-09-01
2024-04-14 00:25:57|WEEKLY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|-9.933113987141|25|0.49825341525931||0|0|0.02799|9.03|-0.10305|34|-0.10305074189513|34|41.28|-0.03686|0.04702|0.0076715379414738|0.060494170024342|83.289455775414|124.54560792491|145.59818651191|0.611|0.389|0.21062|18|7|0.0017422555410691|0.073799530638853|21.299999237061|2015-06-21|-0.1998|2015-06-21|0.27116|2015-06-14
2024-04-14 00:25:58|WEEKLY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|-25.647617136042|74|1.914978928922|0.552|-1|1|0.552|22.01|-0.26111|19|-0.26110849964935|19|27.83|-0.05703|-0.0154|-0.12401416895939|-0.022060887766133|50.410990313274|88.420167879736|42.829345184455|0.667|0.5|0.39491|6|4|-0.00054104166666667|0.11719891666667|136.36000061035|2021-08-15|-0.31787|2023-06-11|0.32769|2019-08-04
2024-04-14 00:25:59|WEEKLY|08301|101015|/equities/hangmin|SHANGHAICOMP|6.4395176560723|1|0.65516069229962||0|0|0|8.9|0.22028|119|0.22027609180554|119|44|-0.04452|0.08251|0.060789933190092|0.11060651060545|166.4502316442|184.69476922809|251.91054734643|0.765|0.412|0.24401|17|9|0.0026543181818182|0.074548890374332|14.079999923706|2015-06-14|-0.31288|2014-03-09|0.29851|2015-07-19
2024-04-14 00:26:00|WEEKLY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|-51.799691015699|10|4.7701654250261|-0.2071|-1|1|-0.20713|47.09|0.07883|6|0.078829634530644|6|31.6|0.05577|0.11449|0.029690778903644|0.098542552291896|100.10182900904|138.08100448276|73.908044173973|0.7|0.4|0.22915|10|7|0.00075701538461538|0.079056830769231|69.285743713379|2017-12-03|-0.20372|2024-02-04|0.2595|2023-12-24
2024-04-14 00:26:01|WEEKLY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|-9.4658326131582|37|0.58194419484933|0.3072|-1|1|0.3072|7.6|-0.03489|5|-0.03488602419373|5|36.8|-0.05925|0.02371|0.055639440140648|0.054924750597548|114.53529678688|105.93860106143|82.951322325379|0.55|0.45|0.2298|20|7|0.0012807512953368|0.081920971502591|28.312000274658|2010-11-21|-0.24465|2015-07-05|0.26042|2020-02-09
2024-04-14 00:26:02|WEEKLY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|-14.875252743101|32|1.0877237042156|0.0934|-1|1|0.09341|14.85|-0.28721|32|-0.28720628863979|32|28.65|-0.04581|0.04048|0.055229662872125|0.0598234704999|90.443223980014|87.422882785063|275.76601207598|0.577|0.423|0.27306|26|12|0.0033057731958763|0.088998015463918|45.700000762939|2020-09-06|-0.40978|2018-10-14|0.31765|2017-10-08
2024-04-14 00:26:03|WEEKLY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|-11.052662276477|66|0.65805263753238||0|0|0.21401|10.1|-0.29434|14|-0.29434371073491|14|22.75|-0.53794|-0.13469|-0.1194432700046|-0.028830699687155|30.556721100398|78.733171932676|181.16608727693|0.667|0.417|0.23985|12|6|0.0078|0.086291804733728|32.450000762939|2017-10-08|-0.67168|2017-10-15|1.94169|2017-10-08
2024-04-14 00:26:05|WEEKLY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|-7.0732514807072|10|0.59950193535244||0|0|-0.1306|6.06|-0.07472|50|-0.074722850694563|50|31.36|-0.18627|-0.09631|-0.0018055903155147|0.025111984767175|89.266567347379|106.69013296129|143.29628308318|0.5|0.429|0.33384|14|5|0.0044336607142857|0.099950803571429|19.638999938965|2016-01-10|-0.34795|2017-04-16|0.61128|2015-06-14
2024-04-14 00:26:06|WEEKLY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|-32.430165537628|77|2.8743661504046|0.526|-1|1|0.52596|30.5|-0.22388|22|-0.065487081004754|31|19.45|-0.31087|-0.16271|-0.18634797687021|-0.11195741333648|10.205428300348|36.192074565681|403.43915649272|0.45|0.3|0.42306|20|8|0.0078421075268817|0.12341604301075|116.1538772583|2021-07-18|-0.42537|2016-09-11|0.61243|2015-02-08
2024-04-14 00:26:07|WEEKLY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|8.9070319789046|24|0.77265597524266|0.2397|1|1|0.23965|11.38|-0.13953|58|-0.13953485089867|58|39.09|-0.20844|-0.08533|-0.20510590404062|-0.13044636295553|11.978703230874|49.357028250394|115.6504058737|0.636|0.455|0.28009|11|6|0.002242229580574|0.086773355408389|32.979999542236|2016-11-06|-0.29389|2017-04-16|0.2592|2015-09-13
2024-04-14 00:26:07|WEEKLY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|-24.787792582197|77|2.4733340476011||0|0|0.42667|24.55|-0.14067|7|-0.1406736692421|7|22.29|-0.22413|-0.09021|-0.067289297311625|-0.021219052741339|40.77797209585|69.45760799187|131.84746579244|0.643|0.5|0.30626|14|5|0.0036264432989691|0.099962835051546|103.5|2017-04-16|-0.24285|2017-04-30|0.61079|2016-05-15
2024-04-14 00:26:08|WEEKLY|08310|100491|/equities/huafang|SHANGHAICOMP|-8.8966448325945|28|0.37707104503201|0.0773|-1|1|0.07728|7.88|-0.15529|9|-0.1552917653946|9|35.65|-0.00199|0.09336|0.14438706520284|0.28614059493212|113.81863707297|206.79387222188|263.54515348854|0.45|0.3|0.25469|20|7|0.0035011216216216|0.092142364864865|20.420000076294|2015-06-28|-0.32302|2015-07-05|0.34969|2012-07-22
2024-04-14 00:26:10|WEEKLY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|-10.665273782285|85|0.52874828589587||0|0|0.26601|8.94|-0.01601|46|-0.016008623018542|46|34.1|-0.11976|-0.02083|-0.029458584292092|0.013528871813659|48.926571162281|94.160470133362|183.19670841663|0.7|0.4|0.24902|20|10|0.0024076501305483|0.077817558746736|25.64999961853|2022-03-13|-0.29706|2015-07-05|0.38485|2022-01-02
2024-04-14 00:26:11|WEEKLY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|17.647406095763|5|1.4358646093145|0.093|1|2|0.06069|22.37|0.03168|20|-0.098506061637346|13|41|0.07641|0.12958|0.045430887309865|0.052306098818233|111.8960797354|108.46006488|74.467377355074|0.6|0.4|0.23821|5|1|0.00025354066985646|0.085181626794258|43.430000305176|2021-11-07|-0.18088|2021-11-21|0.37433|2021-09-19
2024-04-14 00:26:11|WEEKLY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|-20.757172825968|153|1.63948099095||0|0|0.55039|20.56|0.59976|44|0.59976290614902|44|21.67|-0.17011|-0.03729|0.046299255360503|0.14427352136203|101.10698447191|134.38287098528|139.12259162808|0.667|0.5|0.35904|6|2|0.003543085106383|0.10246241134752|72.142883300781|2021-01-24|-0.21547|2018-10-14|0.24976|2018-09-30
2024-04-14 00:26:12|WEEKLY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|-4.3910797494731|10|0.35906602720783||0|0|-0.08146|3.85|-0.24255|12|-0.24255317292531|12|42.25|0.02054|0.07696|-0.15037491697043|-0.15037491697043|49.817285546049|49.817285546049|19.77980716315|0.5|0.5|0.16355|8|4|-0.0037836023054755|0.057611296829971|23.557151794434|2017-06-25|-0.19639|2024-02-04|0.15747|2020-03-08
2024-04-14 00:26:13|WEEKLY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|-16.756148471877|10|2.0941958305585||0|0|-0.14155|13.71|-0.20516|75|-0.20516211106765|75|53.33|-0.1821|-0.12842|-0.18691247808032|-0.19299775965841|35.378747383879|52.515133230643|96.141609541254|0.833|0.5|0.28097|6|5|0.0026115197568389|0.088944407294833|36.632682800293|2017-11-12|-0.2565|2017-11-19|0.61073|2017-11-05
2024-04-14 00:26:15|WEEKLY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|-22.783670754599|110|2.0395569309155||0|0|0.60202|15.76|-0.28865|10|-0.28865207155021|10|46.38|0.33292|0.46121|-0.31033524609954|-0.28865207155021|47.5167573|71.135|255.42949812001|0.25|0.125|0.32482|8|1|0.0043840416666667|0.098062520833333|63|2021-12-05|-0.26363|2020-02-16|0.54619|2014-10-19
2024-04-14 00:26:16|WEEKLY|08317|100417|/equities/ju-hua|SHANGHAICOMP|17.945771863905|17|1.6698413915149|0.3449|1|1|0.34489|22.5|-0.12888|31|0.012872169284309|39|39.16|-0.00575|0.14507|0.0011012468409429|0.064583314995838|77.801357925298|125.75196948678|733.61593230063|0.526|0.368|0.26326|19|8|0.0048787894736842|0.093623052631579|24.239999771118|2024-03-31|-0.27363|2013-03-31|0.39063|2015-09-13
2024-04-14 00:26:17|WEEKLY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|-26.427468858189|13|2.5174896193964|0.1741|-1|1|0.17407|17.84|-0.29087|2|-0.29087324259046|2|29.08|0.04605|0.12934|0.2753214108646|0.37112333945675|318.90136087488|214.61928198882|58.517701807222|0.583|0.333|0.3038|12|6|0.0017598891966759|0.094641994459834|56.479999542236|2022-06-26|-0.34368|2021-01-03|0.61059|2017-03-26
2024-04-14 00:26:17|WEEKLY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|-14.226507542373|10|1.3344840151556||0|0|-0.10569|12.24|-0.21446|17|-0.11375089162367|46|33.17|-0.36266|-0.06147|-0.15032598369969|0.011907486594114|27.314308893266|102.21285335643|92.231179681699|0.5|0.25|0.30735|12|5|0.0038906142506143|0.087103832923833|45.707000732422|2016-07-10|-0.46345|2017-10-15|0.9584|2017-10-08
2024-04-14 00:26:18|WEEKLY|08320|100555|/equities/longsheng|SHANGHAICOMP|7.5326012277342|9|0.41413279693203|0.0103|1|1|0.01031|8.82|0.16424|40|-1.34259361394E-5|36|39.63|0.16715|0.2452|0.47632109759014|0.66372434268106|879.97793565739|404.82109182286|118.62810709756|0.474|0.263|0.21091|19|8|0.0019416951379763|0.073726281208936|26.659999847412|2019-04-14|-0.52083|2011-07-24|0.36943|2019-03-31
2024-04-14 00:26:20|WEEKLY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|-10.958447369819|74|0.63768077421082|0.1571|-1|1|0.15707|9.66|-0.2806|6|-0.28060264792189|6|34.95|-0.05464|0.01135|-0.055096193140402|-0.055263930340596|46.26830893942|56.981088714313|84.863388651134|0.5|0.35|0.2488|20|10|0.0011418652849741|0.077592370466321|23.555999755859|2010-04-25|-0.21331|2015-07-05|0.1904|2020-03-08
2024-04-14 00:26:21|WEEKLY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|-7.6361559042856|10|0.62302687316115||0|0|-0.15665|7.31|-0.20901|20|-0.20901121993688|20|40.63|-0.16591|-0.09184|-0.18067457544413|-0.18067457544413|44.95270412871|44.95270412871|83.638445471542|0.5|0.5|0.18951|8|3|0.0013572155688623|0.076392275449102|22.659999847412|2017-10-01|-0.20802|2024-02-04|0.60984|2017-09-24
2024-04-14 00:26:22|WEEKLY|08323|100369|/equities/zj-orient|SHANGHAICOMP|-3.9503831503743|27|0.21280139043572|0.0186|-1|1|0.01862|3.69|-0.08068|21|-0.080684633206145|21|39.22|-0.06542|0.00136|-0.03588002789438|-0.052818871172361|59.339609933967|62.537146523632|64.397906543412|0.444|0.278|0.2671|18|8|0.001334849726776|0.080902021857923|16.091064453125|2015-06-21|-0.45554|2014-08-10|0.38865|2012-04-29
2024-04-14 00:26:23|WEEKLY|08324|100900|/equities/qianjiang|SHANGHAICOMP|-5.6002110073786|10|0.37509965737545||0|0|-0.09409|5|-0.15939|80|0.013461571967108|30|36.1|-0.0387|0.01983|0.037090914454012|0.1801634815569|72.167499225458|182.51144348145|169.26201782183|0.6|0.35|0.25545|20|9|0.0025968946648427|0.085265321477428|20.979999542236|2015-06-14|-0.31828|2015-07-05|0.36122|2016-11-06
2024-04-14 00:26:23|WEEKLY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|-6.5417919873453|10|0.52661590638594||0|0|-0.17683|5.79|-0.17032|38|-0.17032036783847|38|36.5|-0.0356|0.01002|-0.059728718378333|-0.15242763530819|49.633788343143|43.550063935268|21.726078967097|0.75|0.417|0.22598|12|9|-0.0021564429530201|0.070399127516779|35.139999389648|2015-08-09|-0.25792|2024-02-04|0.25295|2023-05-14
2024-04-14 00:26:25|WEEKLY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|-11.962660638241|18|0.84783756990981||0|0|0.06505|11.21|0.02042|90|0.020423562680459|90|43.88|-0.22697|-0.11017|-0.069669887041775|-0.035564560382449|72.406986520824|87.446995230521|109.85790901556|0.5|0.375|0.2511|8|3|0.0021817663043478|0.08242472826087|38.489826202393|2017-11-05|-0.19415|2022-05-01|0.464|2017-01-29
2024-04-14 00:26:26|WEEKLY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|33.726345657329|33|3.748150259674|0.4413|1|1|0.44127|42.82|0.04242|40|0.042420273538768|40|32|-0.019|0.06552|0.0087360273506061|0.0087360273506061|98.456473389238|98.456473389238|106.08383122615|0.429|0.429|0.27235|7|2|0.002315625|0.089830859375|48.785732269287|2019-04-14|-0.1662|2021-09-26|0.25968|2021-09-19
2024-04-14 00:26:27|WEEKLY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|-16.594827230795|12|1.1830379345075||0|0|-0.0161|14.52|-0.18436|13|-0.18436075408202|13|29|-0.22691|0.28467|-0.22536532193362|-0.22536532193362|46.182357048366|46.182357048366|182.4066126471|0.25|0.25|0.31049|12|2|0.009175069637883|0.085231309192201|31.30770111084|2021-09-19|-0.70578|2017-10-15|2.56719|2017-10-08
2024-04-14 00:26:27|WEEKLY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|-13.011293069922|10|1.2781282804139||0|0|-0.06751|9.33|-0.29344|14|-0.29343971818585|14|30.38|-0.20647|-0.11433|-0.10414428976906|-0.055585587706912|32.625008061283|62.446361907862|111.46953466276|0.5|0.313|0.28806|16|7|0.0026450505050505|0.090730646464647|56.700000762939|2015-06-07|-0.29095|2017-12-24|0.61051|2014-07-13
2024-04-14 00:26:28|WEEKLY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|-13.298364039081|10|1.6341459461511||0|0|-0.04786|10.51|-0.28261|10|-0.28261328103355|10|53.5|0.09067|0.17497|-0.050391189051035|-0.26247805591085|71.518424869222|54.35377074|78.355209042919|0.667|0.333|0.25323|6|3|0.0022141212121212|0.092311696969697|43.907161712646|2020-03-01|-0.24359|2024-02-04|0.61053|2017-09-10
2024-04-14 00:26:30|WEEKLY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|-12.630889577497|41|1.0017604275313||0|0|0.14203|10.33|-0.33185|30|-0.33185351520534|30|33.33|-0.15981|0.03542|0.035130973778837|0.15170874472607|77.876452760521|165.13933538755|144.03234833527|0.833|0.5|0.39042|12|7|0.0051440227272727|0.10932965909091|52.588001251221|2015-05-31|-0.2931|2015-07-05|0.61081|2015-05-17
2024-04-14 00:26:31|WEEKLY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|-31.674134372114|46|2.1730448797143|0.4346|-1|1|0.43461|24.73|0.04691|18|0.046912469038682|18|30.8|-0.22012|-0.11567|0.033685252700283|0.011977420263426|118.58926001003|103.03480039591|159.865687414|0.6|0.4|0.27186|10|5|0.0034994900849858|0.087314815864023|58.659999847412|2023-03-19|-0.22304|2020-12-27|0.61014|2017-05-21
2024-04-14 00:26:32|WEEKLY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|8.9336578262929|5|1.2287806864221|0.0085|1|2|-0.05659|12.17|0.57715|96|-0.27116040742566|22|76.2|0.77597|0.94887|1.3544303396397|1.7430713183374|546.84688055438|346.7310532|80.441538168469|0.6|0.4|0.38551|5|2|0.0023181038961039|0.10215763636364|70.35717010498|2020-09-06|-0.31636|2016-09-04|0.61042|2016-03-20
2024-04-14 00:26:32|WEEKLY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|-11.348118777241|11|0.88834812010567||0|0|-0.06141|10.37|-0.26097|50|-0.26096821025561|50|32.3|-0.04056|0.0223|0.009203758210838|0.065474113472298|74.280587406378|96.275552926331|99.506463640677|0.6|0.4|0.31291|10|5|0.0023326126126126|0.093501891891892|21.090000152588|2021-11-21|-0.1669|2022-03-13|0.61138|2017-10-01
2024-04-14 00:26:33|WEEKLY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|10.64580283656|2|1.1147324704652|-0.0158|1|1|-0.01577|13.73|-0.0426|9|-0.036717078205617|49|39.89|-0.11769|-0.09396|-0.12206198845598|-0.11896710083496|44.297018777491|67.055023871194|96.667623923782|0.667|0.333|0.2028|9|7|0.0019489722222222|0.078985277777778|40.53299331665|2017-04-02|-0.26444|2017-05-07|0.61083|2017-03-19
2024-04-14 00:26:35|WEEKLY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|6.699151295781|5|1.2040861269023|-0.0386|1|1|-0.03862|9.21|-0.10115|7|-0.24675327570608|12|25.88|-0.32682|-0.19882|-0.20015551386148|-0.11810166573312|4.12218643271|42.461916313841|171.82835464051|0.647|0.353|0.35823|17|9|0.0048010135135135|0.11008486486486|28.450000762939|2017-10-08|-0.34159|2018-07-08|0.61007|2015-07-12
2024-04-14 00:26:36|WEEKLY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|-11.667939260136|50|1.0215971184016|0.0625|-1|1|0.0625|11.1|-0.14233|10|-0.14233457007334|10|35.75|-0.12639|-0.02067|-0.11389196235839|-0.088212562818131|48.705693980586|62.17298405722|78.315273370183|0.625|0.5|0.29257|8|4|0.0017632835820896|0.090329671641791|22.831651687622|2017-09-17|-0.28428|2018-06-24|0.61087|2017-09-17
2024-04-14 00:26:37|WEEKLY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|-11.044877712422|11|1.2533616611731|0.0741|-1|1|0.07411|9.62|0.01564|29|0.01564035271222|29|34.3|-0.08914|0.01631|-0.03072943228653|0.048604438374208|83.502392552529|109.84857548|45.732177654439|0.5|0.2|0.1805|10|6|9.8441926345609E-5|0.076250679886686|30.763332366943|2017-05-21|-0.38031|2017-10-15|0.69057|2017-10-08
2024-04-14 00:26:37|WEEKLY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|-29.855034754008|77|2.9905177369183||0|0|0.58225|20.8|0.36711|15|0.3671060795929|15|22.33|-0.22192|-0.07087|0.04246822648895|0.083960918859062|105.78917047689|129.10736566176|179.91157677417|0.583|0.417|0.36222|12|6|0.0067818895348837|0.11685125|86|2023-01-15|-0.49551|2017-10-15|0.96115|2017-10-08
2024-04-14 00:26:38|WEEKLY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|-11.581931817072|50|1.0616240162236|0.341|-1|1|0.341|8.6|-0.25777|47|-0.25776656038256|47|31.5|-0.38863|-0.1102|-0.17492352333659|-0.19447948777748|44.311283664478|50.140633743497|124.6376849653|0.4|0.3|0.34334|10|4|0.0042487362637363|0.10129725274725|35.720001220703|2017-03-26|-0.38014|2022-06-12|0.61159|2017-02-19
2024-04-14 00:26:39|WEEKLY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|-10.997691188227|126|0.64077517735931|0.5535|-1|1|0.55352|9.51|1.45866|130|1.4586552832592|130|25.42|-0.27817|-0.05245|-0.082552929901603|0.11217280272464|-4.9425029432253|87.976200484609|173.85741487476|0.5|0.417|0.32611|12|5|0.0058029069767442|0.097549674418605|31.940000534058|2021-09-26|-0.46257|2017-10-15|0.96068|2017-10-08
2024-04-14 00:26:40|WEEKLY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|-29.196115397363|12|3.5753221664324||0|0|0.21058|23.13|0.08709|48|0.087086442649057|48|36|-0.11262|-0.02181|0.21309089910238|0.22267819613232|284.75318338313|169.31465607683|224.78133378536|0.8|0.5|0.33681|10|5|0.0059443935309973|0.11090261455526|69.900001525879|2020-03-01|-0.24355|2023-04-30|0.61127|2017-01-15
2024-04-14 00:26:41|WEEKLY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|16.325995153035|5|0.9913350125665|0.0526|1|2|0.01429|19.16|-0.01266|11|-0.012662586426599|11|29.93|-0.34245|-0.02295|-0.18648245316655|-0.14614269281769|17.880176714153|35.493614993137|161.00840724042|0.467|0.333|0.30983|15|3|0.0050086313465784|0.08066706401766|47.466999053955|2015-10-25|-0.52199|2017-10-15|1.28254|2017-10-08
2024-04-14 00:26:42|WEEKLY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|-7.2932387166696|10|0.53131905312435||0|0|-0.01664|6.11|-0.03686|62|-0.036858902351387|62|33.7|0.04681|0.19373|-0.086514538949174|-0.11179532256237|24.452517990705|40.325645523748|45.39376015006|0.55|0.35|0.277|20|8|0.0022240995607613|0.10356284040996|34.319999694824|2015-06-07|-0.45478|2010-07-25|0.58835|2014-08-31
2024-04-14 00:26:42|WEEKLY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|11.71265506358|5|2.5118396873326|-0.1332|1|1|-0.13323|16.98|-0.13775|25|-0.10368345974831|28|27.85|-0.10809|-0.03996|-0.0052248972673453|0.22751769288027|82.269221184672|139.71119104|130.9252164222|0.385|0.154|0.29428|13|6|0.0040628415300546|0.10065860655738|40.615398406982|2016-11-20|-0.26214|2018-06-24|0.61151|2016-11-06
2024-04-14 00:26:44|WEEKLY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|11.54970375346|2|1.3634318787295|0.0272|1|2|-0.02126|15.19|-0.30354|14|-0.3035372597503|14|28.54|-0.22141|-0.15074|-0.066155258750296|-0.10132344113354|38.153912763926|45.006806377981|144.89679884424|0.769|0.462|0.29996|13|8|0.0028631451612903|0.090735698924731|36.16329574585|2017-04-09|-0.18838|2021-08-01|0.46455|2017-01-08
2024-04-14 00:26:45|WEEKLY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|-9.4691981883828|77|0.62153827951941||0|0|0.4646|8.47|-0.30155|16|-0.30154525557335|16|28.38|-0.08806|0.01361|0.035447868451844|0.050645976547667|81.069130219071|89.258867000852|52.861510877648|0.625|0.417|0.31102|24|11|0.0015308322324967|0.094975627476883|33.92858505249|2021-09-05|-0.27197|2015-07-05|0.30291|2015-06-07
2024-04-14 00:26:46|WEEKLY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|-8.2422070406199|45|0.50009182220471||0|0|-0.11839|6.95|-0.15337|32|-0.15336674311652|32|40.7|-0.07226|0.00822|0.017031110130111|-0.040932223178368|93.145359782065|85.325797045748|80.654521420265|0.5|0.3|0.2369|10|4|0.0011813082039911|0.073886585365854|25|2015-06-07|-0.31182|2023-05-28|0.40276|2015-05-31
2024-04-14 00:26:46|WEEKLY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|-30.17420328532|32|2.406028400381||0|0|0.15965|26.95|-0.20815|8|-0.20814815568335|8|26.63|-0.17927|-0.13137|-0.17365487099814|-0.073672466261509|22.440780951516|68.018158557302|135.74192901313|0.875|0.5|0.29115|8|6|0.0035042213114754|0.096961270491803|43.430000305176|2023-03-12|-0.20029|2019-07-21|0.38396|2019-07-07
2024-04-14 00:26:47|WEEKLY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|-10.982380212853|30|0.77860641229008|0.3388|-1|1|0.33876|8.94|-0.03013|58|-0.030129062787826|58|43.83|-0.00466|0.06783|0.019394785446462|0.088587416216897|103.15957981715|117.0924051|87.647056348596|0.5|0.333|0.32706|6|4|0.0033755136986301|0.11075335616438|28.989999771118|2018-08-19|-0.26228|2019-07-14|0.61145|2018-07-29
2024-04-14 00:26:49|WEEKLY|08351|100482|/equities/yankon-group|SHANGHAICOMP|-3.1251452384421|25|0.16969125845488|0.0884|-1|1|0.08841|2.99|-0.0989|19|-0.098901132730566|19|40.78|0.00577|0.07564|0.026647642536981|0.082011161722728|96.136444178892|136.26928015437|80.096436577944|0.556|0.389|0.1982|18|6|0.0010095646437995|0.074218390501319|13.482000350952|2010-12-26|-0.34464|2011-07-24|0.22634|2013-05-19
2024-04-14 00:26:50|WEEKLY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|-19.374590409739|76|1.218956604867||0|0|0.40571|16.45|-0.34717|4|-0.34716982761708|4|23.83|-0.09089|-0.04327|-0.074686138093331|0.0071114033441739|60.795150863289|89.415153052255|85.126721243467|0.667|0.5|0.31934|6|4|0.0013095412844037|0.092734724770642|45.75|2022-09-04|-0.17832|2021-09-19|0.3442|2020-08-09
2024-04-14 00:26:50|WEEKLY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|-9.0509528719113|10|1.2239594268586|0.012|-1|1|0.01205|5.74|-0.26335|12|-0.230839390891|5|25|-0.29546|-0.21323|-0.15591479476247|-0.13959285876328|33.271014078413|59.282333008167|92.261731673545|0.429|0.214|0.31798|14|6|0.0028525348189415|0.096148885793872|21.564294815063|2017-09-17|-0.25467|2022-12-18|0.61079|2017-04-02
2024-04-14 00:26:51|WEEKLY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|12.805892980698|5|2.1045531480168|0.0965|1|2|-0.06069|17.49|0.19794|28|-0.19412912847677|23|28.43|-0.14479|-0.01731|0.0019031133087588|-0.19412912847677|96.53839078|80.587|50.100257369135|0.286|0.143|0.21731|7|2|-0.0019004926108374|0.064118522167488|33.799999237061|2020-04-26|-0.3381|2023-06-11|0.19743|2024-03-17
2024-04-14 00:26:52|WEEKLY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|5.5469661427815|57|0.39101129527623|0.7183|1|1|0.71835|6.65|-0.13158|48|-0.046138790660775|27|36.23|0.04187|0.08287|0.044501663438051|0.064927658209401|107.56783051216|110.72158322709|108.20045874435|0.769|0.462|0.14866|13|8|0.0010539089184061|0.055662220113852|15.380000114441|2015-06-07|-0.19608|2015-07-05|0.40802|2015-05-31
2024-04-14 00:26:53|WEEKLY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|8.6731434549749|10|2.2461260081665|-0.1801|1|1|-0.18012|14.52|-0.13202|69|-0.13201827282637|69|30.73|-0.10844|-0.04047|-0.2045600300046|-0.2045600300046|38.91620694037|38.91620694037|94.813397193546|0.364|0.364|0.29987|11|4|0.0024882708933718|0.089941729106628|23.5|2023-09-10|-0.26256|2024-02-11|0.5632|2023-07-02
2024-04-14 00:26:54|WEEKLY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|-24.402316322022|54|1.7221474521674|0.4311|-1|1|0.4311|19.94|-0.24684|28|-0.081364485062556|12|42|0.26512|0.34|0.61024021457343|1.0387813885459|218.56096568784|290.19194552|124.5057904114|0.5|0.333|0.30151|6|3|0.0048125573770492|0.10069531147541|106.11000061035|2020-08-09|-0.2668|2020-02-16|0.6107|2018-04-22
2024-04-14 00:26:55|WEEKLY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|2.2981688473575|2|0.4995493682041||0|0|-0.19072|3.14|0.23016|105|0.01940804900708|3|28.23|-0.19203|-0.06555|-0.037492112160795|-0.13851684575152|72.464715306878|53.602260339912|41.471680096614|0.462|0.308|0.32102|13|4|0.00053225543478261|0.093071711956522|24.564296722412|2016-11-13|-0.26687|2024-02-04|0.61091|2016-09-25
2024-04-14 00:26:56|WEEKLY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|-4.4095254537601|50|0.32926745424972||0|0|0.11184|4.05|-0.14562|43|-0.1456249685588|43|51.07|0.17389|0.27882|0.073635980222552|-0.10051213187585|115.93205752183|72.63549290877|90.200454280341|0.286|0.214|0.28659|14|2|0.001979109947644|0.091345589005236|15.079999923706|2010-11-14|-0.26044|2016-01-17|0.6095|2020-12-27
2024-04-14 00:26:57|WEEKLY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|12.675229756787|13|1.0715901955119||0|0|0.19793|16.22|-0.18668|20|-0.21310345879916|24|34.21|-0.01133|0.03826|0.039667990013288|0.12287544797469|85.109241899871|143.65974494161|97.799217417746|0.684|0.368|0.2429|19|13|0.0017090483383686|0.083756570996979|23.940000534058|2011-02-27|-0.30175|2015-07-05|0.32942|2015-06-07
2024-04-14 00:26:58|WEEKLY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|17.906367535786|91|1.4245439385718|1.5372|1|1|1.53718|22.86|-0.11899|49|-0.11899098536575|49|35.16|-0.03878|0.02104|-0.04066267555532|0.032777799031526|49.180970456306|107.10791950181|337.66618426523|0.632|0.368|0.21171|19|10|0.0027780343007916|0.073848390501319|27.260000228882|2017-11-19|-0.31619|2010-03-21|0.21053|2021-02-21
2024-04-14 00:26:59|WEEKLY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|-8.0894410490544|100|0.70532546625593||0|0|0.0441|7.37|-0.04939|19|-0.049390436603478|19|44.33|-0.29569|-0.18669|-0.29088987746567|-0.22626266539235|22.727858751871|44.112064033288|72.174680171019|0.667|0.5|0.29976|6|3|0.0010114520547945|0.081316136986301|21.838567733765|2017-03-19|-0.25342|2024-02-04|0.61093|2017-02-19
2024-04-14 00:27:00|WEEKLY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|9.2521152806357|3|0.75317878839768|-0.1352|1|1|-0.13516|9.79|-0.12955|78|-0.12954746928526|78|49.14|0.03708|0.09095|-0.17912613300565|-0.12954746928526|67.1378085|87.045|57.554378777904|0.286|0.143|0.24272|7|3|0.00018673410404624|0.080013265895954|24.190000534058|2017-09-10|-0.19822|2020-07-19|0.53374|2020-07-12
2024-04-14 00:27:01|WEEKLY|08364|101014|/equities/keda-group|SHANGHAICOMP|3.8525434221365|4|0.70878697600109||0|0|-0.11093|5.45|-0.12271|11|-0.11511790182269|6|31.74|-0.01503|0.13614|0.23533009600215|0.33880964036104|103.37916418394|120.47756583624|110.88504275818|0.478|0.348|0.31452|23|5|0.0028666712141883|0.099981186903138|32.139999389648|2015-06-14|-0.30922|2015-08-02|0.3994|2015-02-01
2024-04-14 00:27:01|WEEKLY|08365|102964|/equities/lugang-science|SHANGHAICOMP|2.5961114267552|4|0.47609493645918||0|0|-0.18794|3.5|0.04895|145|0.048951825955386|145|32.84|-0.106|0.02711|-0.12680980651792|-0.123697912626|15.199142146811|38.311126541897|31.277927893185|0.684|0.368|0.31748|19|10|0.0016935406698565|0.09407004784689|15.460000038147|2015-11-15|-0.52217|2011-07-24|1|2015-10-04
2024-04-14 00:27:03|WEEKLY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|11.257845399366|7|0.81905142546169|0.2868|1|1|0.28676|14|0.22561|31|0.22560980786602|31|43.94|-0.04307|0.01986|0.04691902387797|0.040680918558402|128.49641831716|119.00549375757|140.88758793439|0.588|0.294|0.25983|17|11|0.0017510092961487|0.072666905710491|25.486999511719|2010-11-07|-0.27265|2015-07-05|0.28791|2009-06-14
2024-04-14 00:27:04|WEEKLY|08367|100919|/equities/zhonglu|SHANGHAICOMP|14.09831614483|6|2.9672279517234|0.7077|1|2|0.26599|23.75|-0.24653|18|-0.24652879325087|18|32.96|-0.06881|0.05903|-0.10176641507283|-0.16834326366007|15.018025895397|25.356152961157|228.62919776689|0.609|0.304|0.29415|23|11|0.0043071690694627|0.10549887287025|77.019996643066|2015-11-22|-0.2707|2018-02-11|0.6118|2022-03-13
2024-04-14 00:27:05|WEEKLY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|0.46889624373098|6|0.064914094960424|0.1368|1|2|0.02941|0.63|-0.21216|20|-0.21216277044347|20|44.53|0.17813|0.3767|0.66451153790268|0.66451153790268|330.89653821166|330.89653821166|143.83561746364|0.294|0.294|0.22376|17|2|0.0023569553805774|0.077494304461942|5.2579998970032|2015-06-07|-0.27093|2018-02-11|0.39691|2015-04-19
2024-04-14 00:27:06|WEEKLY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|22.159080677638|95|2.1303061864743|0.6262|1|2|0.42233|28.66|-0.67917|25|0.088391081583352|12|46.4|-0.13229|-0.01979|-0.31400307835309|-0.13142130009088|22.654280496365|70.61147803|88.022108840947|0.6|0.4|0.36154|5|2|0.0018677300613497|0.10290352760736|52.380001068115|2018-01-21|-0.19573|2018-10-21|0.25471|2021-09-05
2024-04-14 00:27:06|WEEKLY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|-4.5865353311522|111|0.22549001547607||0|0|0.38075|4.44|0.86313|78|0.86313152045672|78|39.63|-0.09608|0.03946|-0.012329560922779|0.12241973066714|49.391066573406|135.50074165368|109.62962587947|0.625|0.375|0.26439|16|7|0.001948938172043|0.083103467741936|11.180000305176|2021-12-12|-0.17284|2012-08-05|0.46579|2014-12-07
2024-04-14 00:27:08|WEEKLY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|-7.7656912721803|77|0.50950856243604||0|0|0.26276|6.79|1.59437|130|1.5943662427763|130|43.93|0.09833|0.23248|0.22739909573752|0.36459399436282|261.78347681724|292.18910869823|196.81159037698|0.571|0.357|0.29138|14|7|0.0039381620839363|0.099640303907381|15.869999885559|2022-06-12|-0.56493|2011-10-23|0.33649|2015-07-19
2024-04-14 00:27:09|WEEKLY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|-7.3364045498046|16|0.34090912994106|0.0938|-1|1|0.09384|6.18|-0.07337|34|-0.073369558703414|34|90.5|-0.01899|-0.01113|-0.073369558703414|-0.073369558703414|92.663|92.663|80.996064687366|0.5|0.5|0.10357|2|2|0.00086198979591837|0.068732551020408|23.079999923706|2020-07-19|-0.19842|2021-08-01|0.61075|2020-06-14
2024-04-14 00:27:10|WEEKLY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|-6.8081396758907|10|0.60959774930232||0|0|0.13462|4.95|-0.28083|21|-0.28083207446198|21|25.29|-0.44634|-0.22228|-0.16902129122967|-0.13464436849648|6.0847072903751|44.770164476377|49.86565304399|0.714|0.357|0.36033|14|7|0.0023902754820937|0.10751983471074|57.5|2017-11-19|-0.31988|2017-06-25|0.61051|2016-12-18
2024-04-14 00:27:10|WEEKLY|08374|101101|/equities/kibing-group|SHANGHAICOMP|-7.6116550164098|48|0.52447511988962||0|0|0.1879|7.52|-0.19665|16|-0.19665448349274|16|33.28|-0.0012|0.11659|0.062973811253114|0.18437669568121|56.796788267395|162.08285955669|132.86219405756|0.722|0.5|0.27263|18|7|0.0026872291021672|0.091656547987616|28.930000305176|2021-08-29|-0.25565|2018-02-11|0.39607|2015-08-30
2024-04-14 00:27:11|WEEKLY|08375|100635|/equities/qianjin|SHANGHAICOMP|-11.44602323243|10|0.55031227324183||0|0|-0.1833|10.91|-0.24488|10|-0.24488122537074|10|25.53|-0.12531|-0.05804|-0.13544037164948|-0.11138039712241|3.9394843930632|22.323359256923|90.871233071704|0.7|0.4|0.2287|30|16|0.0012390451612903|0.073930490322581|26.430000305176|2015-06-21|-0.33212|2015-07-05|0.30585|2015-07-19
2024-04-14 00:27:13|WEEKLY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|8.5596651791953|11|1.1334449529839|0.3337|1|1|0.33371|11.95|-0.14188|29|-0.14187640773353|29|40.21|-0.05273|0.06897|0.039793626774212|-0.023378618638508|110.91756393155|77.643913164856|187.89307481762|0.474|0.316|0.26544|19|8|0.0033659689922481|0.097398850129199|24.700000762939|2011-04-17|-0.31128|2015-07-05|0.55116|2021-08-29
2024-04-14 00:27:14|WEEKLY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|8.948738619669|4|0.83237846941242||0|0|0.0856|11.16|-0.20258|11|-0.20258327234755|11|38.74|0.08329|0.17087|0.29775685222416|0.30161319536126|226.19754188554|135.92983093523|187.3111699301|0.316|0.211|0.26552|19|3|0.0029257645466847|0.091595209742896|44.430000305176|2015-06-14|-0.22738|2015-06-21|0.42917|2015-06-07
2024-04-14 00:27:15|WEEKLY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|14.620332819061|8|1.04488909846|0.3622|1|1|0.36222|18.39|-0.22951|39|0.10685478405141|25|40.37|0.06411|0.13768|0.075912311621496|0.13795513623905|163.46778526773|201.04811579145|561.86982520414|0.684|0.421|0.24149|19|12|0.0037155943152455|0.0740784625323|18.579999923706|2024-04-14|-0.18887|2015-07-05|0.33078|2015-05-31
2024-04-14 00:27:16|WEEKLY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|-17.359322247326|10|2.0460954701563||0|0|-0.09277|13.9|-0.16798|22|-0.16798193803181|22|30.5|-0.09345|-0.03147|-0.013489926686868|-0.024113407210859|91.520802014831|91.210384363812|44.183089710866|0.5|0.3|0.30544|10|5|-0.00065640127388535|0.084693757961783|48.490001678467|2019-04-21|-0.2616|2020-05-10|0.23011|2024-02-25
2024-04-14 00:27:17|WEEKLY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|-17142.239881695|5|821.2219645084|0.0521|-1|1|0.05207|14510|-0.18796|33|-0.1879575596817|33|40.89|-0.00057|0.06897|0.10891552320794|0.31173743957415|155.32316073929|1051.2581248143|2652.6508226691|0.591|0.318|0.20509|44|19|0.002880671103716|0.065535956738769|21100|2022-11-27|-0.28298|2020-03-22|0.31676|1998-10-18
2024-04-14 00:27:18|WEEKLY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|-20571.853166018|57|1758.5491357734||0|0|0.13452|20158|-0.20849|14|-0.20848909127982|14|19.78|0.17469|0.24721|0.33902899431439|0.49661212571294|1140.3377911323|11346.826971893|7199.2857142857|0.549|0.418|0.1615|91|19|0.0067841379310345|0.067939407327586|31900|2023-01-15|-0.54712|2000-07-09|7.125|1990-02-18
2024-04-14 00:27:19|WEEKLY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|35308.325083715|6|3398.7249720951|0.2373|1|2|0.15953|48261|-0.12239|26|-0.052521727229179|29|33.92|0.02875|0.10715|0.10813740103264|0.1869022269079|346.93682690973|783.58104836765|315.30772246178|0.566|0.377|0.25841|53|24|0.0025394897393234|0.084060504714365|63735|2020-08-02|-0.245|2002-07-28|0.37269|1998-07-05
2024-04-14 00:27:20|WEEKLY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|19118.58667483|18|966.13777505662||0|0|0.11656|21994|-0.04597|27|-0.045971014492754|27|33.67|0.3727|0.49422|0.76489494549046|1.1217889180352|27273.148144128|33301.096623307|24993.181818182|0.622|0.422|0.21977|45|18|0.0058870300261097|0.075283922976501|44868|2015-02-01|-0.34328|1996-12-15|1.0102|1998-06-28
2024-04-14 00:27:21|WEEKLY|08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40|42938.68475943|5|2687.1945721709|0.0702|1|2|0.05399|50000|-0.03989|41|-0.03989090538336|41|31.07|-0.03795|0.01559|-0.0071036188580921|0.06555391278393|42.821671231238|190.54213484926|3422.3134839151|0.683|0.39|0.21453|41|22|0.0040353990610329|0.073064561815336|52553|2022-01-23|-0.22629|2020-03-15|0.4362|2008-11-30
2024-04-14 00:27:22|WEEKLY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|-27710.003529446|20|1356.0253452308||0|0|-0.01936|23955|0.34286|146|0.34285714285714|146|37.38|0.11896|0.17052|0.26693484366476|0.39822126418284|6505.9925932763|15067.112047397|45198.113207547|0.533|0.4|0.12428|45|12|0.004369847148736|0.055071334509112|29773|2023-09-03|-0.17574|1998-08-30|0.34058|2016-06-05
2024-04-14 00:27:24|WEEKLY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|-61707.425065317|44|2417.6416884389||0|0|0.09913|54375|-0.14477|48|-0.14476797732908|48|47.69|0.04515|0.09498|-0.10796156618842|-0.095788216280628|44.058824662154|59.355493655471|204.25603846587|0.438|0.313|0.1758|16|7|0.0013972332506203|0.047912382133995|98739|2016-07-10|-0.2229|2018-11-18|0.22371|2020-04-05
2024-04-14 00:27:25|WEEKLY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|2741.1175765331|18|205.66472704006||0|0|0.03059|3234|-0.32461|7|-0.10536253776435|36|41.71|0.07619|0.11147|-0.078688964172012|-0.025989220326074|42.308094904159|84.067779776986|244.07547169811|0.529|0.294|0.20673|17|8|0.0020232369146005|0.065058884297521|10620|2015-12-20|-0.19155|2020-03-22|0.35527|2020-11-15
2024-04-14 00:27:25|WEEKLY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|-13827.584398308|25|758.02813276931||0|0|0.12474|11121|-0.05193|41|-0.051932547380988|41|56.95|0.15851|0.22323|0.26519517028586|0.39335473999661|971.89730669573|1120.8903955808|1376.3613861386|0.727|0.5|0.19565|22|12|0.0029210415035239|0.060904526233359|19361|2018-03-18|-0.30406|2020-03-22|0.19191|2000-02-06
2024-04-14 00:27:26|WEEKLY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|-21042.330921466|5|1349.7992764399|-0.1555|-1|1|-0.15555|18513|-0.16882|20|-0.16881971465629|20|41.54|0.00559|0.09679|0.094017266401626|0.21597502954039|126.56863846339|348.79781757419|2484.966442953|0.429|0.321|0.26169|28|8|0.0043812167952014|0.08642588688946|23998|2022-04-24|-0.21909|2016-12-04|0.31076|2016-01-31
2024-04-14 00:27:27|WEEKLY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|-6993.6348241735|1|297.13640252685||1|0|0|6060|-0.14624|16|-0.14623837700761|16|29.32|0.02102|0.08105|0.1017177376567|0.23559436651004|695.27346131917|6357.208578618|55090.909090909|0.629|0.403|0.15453|62|23|0.0046037128712871|0.062157354235423|7773|2022-04-03|-0.25325|2020-03-22|0.37073|1998-10-18
2024-04-14 00:27:29|WEEKLY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|1001.2598907378|18|63.859271556254||0|0|-0.09277|1066|-0.12493|17|-0.12492672353611|17|18.46|-0.02446|0.05295|0.01340952828929|0.026621830774978|74.417650497443|123.17012219859|48.854262144821|0.533|0.391|0.08734|92|20|0.00067150437317784|0.041817778425656|3150|2018-03-11|-0.67229|1997-05-04|0.38968|1999-07-25
2024-04-14 00:27:30|WEEKLY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|6273.6077869025|1|1103.2974043658||0|0|0|10485|-0.27379|6|-0.27379228082133|6|30.59|0.09329|0.20235|0.11883565163919|0.1717041594863|482.1277683659|566.18146706831|1620.5564142195|0.508|0.356|0.252|59|15|0.0037277396121884|0.086694121883656|36800|2008-03-09|-0.40113|2020-03-22|0.53396|2018-09-23
2024-04-14 00:27:31|WEEKLY|08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP|6182.8981111893|58|135.5339629369|0.4576|1|2|0.36741|6595|-0.07584|48|-0.22311178247734|26|26.61|0.02062|0.10022|0.1229050709204|0.18248634906205|1011.3299096926|1954.1602740332|5450.4132231405|0.541|0.393|0.1495|61|14|0.0038346488095238|0.062413380952381|23342|2013-05-12|-0.67689|2014-01-05|0.34853|2021-07-11
2024-04-14 00:27:31|WEEKLY|08394|41370|/equities/investec?cid=41370|JTOPI40|10571.062828266|22|704.40039362468|0.0113|1|2|-0.00444|11891|-0.21382|35|0.98219665844974|98|58.53|0.23108|0.26712|0.26610918236171|0.53479307848811|863.61068361305|887.69534852318|555.65420560748|0.789|0.368|0.22284|19|14|0.0025796469549868|0.065575039717564|12975|2024-03-03|-0.43246|2020-03-22|0.2906|2020-06-07
2024-04-14 00:27:32|WEEKLY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|10553.075269371|22|653.32741918877|-0.0043|1|1|-0.00432|11754|-0.22079|34|0.91141942369264|95|29.75|0.09156|0.1574|0.15613202237719|0.23962199355898|1443.0211916616|2687.5840024466|30138.461538462|0.475|0.344|0.13003|61|15|0.0041137037037037|0.057480283224401|12800|2023-12-31|-0.32724|1998-08-30|0.28301|2020-06-07
2024-04-14 00:27:34|WEEKLY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|-59886.585280793|5|4513.9807232327||0|0|-0.1908|48906|-0.24434|19|-0.24434222631095|19|37.63|0.04234|0.14555|0.11902364189215|0.26715574398032|174.72452760109|515.20806954887|423.24534833405|0.75|0.417|0.29039|24|11|0.0039809702315325|0.096991201764057|80308|2021-08-08|-0.24798|2015-11-15|0.39735|2016-02-07
2024-04-14 00:27:35|WEEKLY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|-1253.4984719126|25|63.416628674756|0.1209|-1|1|0.12088|1040|0.05389|104|-0.18492407809111|67|87.25|0.20906|0.23897|0.57717579306131|0.83881758180753|245.89523829647|233.32154048|130|0.375|0.25|0.19173|8|4|0.0010582548476454|0.064351052631579|2887|2014-09-14|-0.21784|2020-11-15|0.29423|2020-11-08
2024-04-14 00:27:36|WEEKLY|08398|41371|/equities/mond?cid=41371|JTOPI40|31396.85452227|20|1862.3428272337|-0.0144|1|1|-0.01441|33100|0.02804|21|0.028039345126618|21|65.85|0.27891|0.35029|0.6403306293057|0.89732364892005|717.7468299604|608.66587925926|535.07921112189|0.462|0.308|0.19653|13|5|0.0028069942857143|0.065265645714286|42867|2021-08-29|-0.22453|2022-03-06|0.23946|2008-08-10
2024-04-14 00:27:37|WEEKLY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-10653.952614568|29|797.69410681279|0.2013|-1|1|0.20133|9013|1.29507|99|1.2950665622553|99|48.9|0.17902|0.29246|0.31898565267628|0.54403852726304|581.79420024444|1999.139248191|5333.1360946746|0.533|0.367|0.24822|30|15|0.004394508361204|0.080930274247492|26344|2014-09-14|-0.3956|1998-08-30|0.47297|2008-11-02
2024-04-14 00:27:37|WEEKLY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|9413.7034362803|15|812.09885457325|0.3824|1|1|0.38235|11750|0.27425|39|-0.13989865609165|6|50.6|-0.10568|-0.01963|0.02463769975385|-0.10016776730912|102.9741247233|80.8115556|119.25301938496|0.6|0.4|0.21891|5|3|0.0016896629213483|0.071702471910112|15520|2023-03-05|-0.19386|2020-03-15|0.21978|2020-03-22
2024-04-14 00:27:39|WEEKLY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-352827.12503113|17|20147.148363485|-0.2144|-1|1|-0.21443|333040|0.07088|57|0.070879086549726|57|34.7|0.14346|0.22102|0.200598000486|0.3967289586458|307.04401552788|1537.6885395567|24309.489051095|0.568|0.364|0.2105|44|18|0.0050567725210629|0.071778846403111|388800|2021-01-31|-0.28339|1998-10-25|0.36006|2000-01-16
2024-04-14 00:27:40|WEEKLY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|-23245.797273168|28|1116.0845243688||0|0|-0.1229|22238|-0.17724|15|0.045068498997055|45|31.84|0.00165|0.05596|0.05859629654868|0.14039077391583|283.91021477784|1101.6685553224|2807.8282828283|0.607|0.393|0.15303|56|17|0.0028622651933702|0.060399298342541|31650|2018-05-13|-0.39229|2020-03-22|0.34366|2020-04-12
2024-04-14 00:27:41|WEEKLY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|-1313.3808023026|1|68.460267434211||1|0|0|1069|-0.10619|63|-0.1061872909699|63|49.69|0.00521|0.05262|0.058798558414866|0.0586142448321|165.70116422955|133.57755302671|202.84629981025|0.615|0.385|0.19029|26|13|0.00150673374613|0.064782879256966|2178|2015-11-08|-0.25285|2020-03-22|0.22592|2001-09-30
2024-04-14 00:27:42|WEEKLY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|41890.098921547|67|2403.3995258447|0.3413|1|1|0.34128|44572|-0.19224|94|-0.1922373872776|94|67.36|0.08972|0.12379|0.19700860986395|0.24116518540699|178.63993877806|182.98960160829|273.44785276074|0.545|0.455|0.18987|11|6|0.0017864931846344|0.053860161090458|50122|2024-03-03|-0.23926|2008-11-02|0.15073|2020-04-05
2024-04-14 00:27:42|WEEKLY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|-14596.98883991|4|809.74665197285||0|0|0.02085|11977|0.06569|198|0.065690886914097|198|61.25|0.07048|0.13197|0.025746579381453|0.14458374253785|100.20114152014|166.92567394006|1206.143001007|0.5|0.25|0.17551|20|9|0.0025511482084691|0.052287345276873|20007|2015-02-22|-0.17956|2020-03-22|0.15276|2020-06-07
2024-04-14 00:27:44|WEEKLY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|264273.74240626|12|15809.24688575|-0.0141|1|2|-0.0517|265524|12.69617|30|12.696169458312|30|38.21|0.31134|0.39481|0.6218925346633|0.92820272010628|9293.7576992719|18082.469061021|323809.75609756|0.553|0.383|0.18938|47|16|0.0089887382401771|0.059112185943553|347987|2023-05-14|-0.18616|2008-11-16|8.97276|2023-04-23
2024-04-14 00:27:45|WEEKLY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|35.670881061462|20|2.8009740769896|0.2279|1|2|0.20588|41|-0.09677|36|0.033333333333333|39|10.42|-0.07163|0.01329|0.0090026844019903|0.036799642378846|0|1081.1770739792|4100|0.85|0.793|0.05177|140|13|0.0063176725304466|0.055444309878214|43|2024-01-07|-0.5|1997-12-14|1|1997-12-07
2024-04-14 00:27:46|WEEKLY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|6366.5332159726|63|359.66578350109|0.083|1|1|0.08301|6367|-0.01924|34|-0.20775420629115|16|54.83|0.01671|0.06812|0.007912956165439|0.12525170722923|80.986635795833|203.42692483813|1101.5570934256|0.565|0.304|0.19324|23|12|0.0025825925925926|0.062947037037037|9849|2018-03-11|-0.19675|2015-12-13|0.2268|1999-03-14
2024-04-14 00:27:47|WEEKLY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-18222.252577589|84|1394.8983763542|0.4644|-1|1|0.46442|17257|1.14807|118|1.1480666666667|118|40.93|0.06168|0.1241|0.08598030383499|0.20934794769717|172.91909011178|746.02877884846|1467.4319727891|0.571|0.357|0.20672|42|16|0.003411820199778|0.07363000554939|65299|2014-06-22|-0.68207|2020-03-15|0.87632|2020-04-12
2024-04-14 00:27:48|WEEKLY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|23356.017098424|40|1241.4586223944|0.042|1|2|0.00639|23956|-0.16904|9|-0.16859254419991|39|30.47|0.46978|0.56867|0.84040754706349|1.1967108499863|4344.1214058998|8489.4890083008|20651.724137931|0.604|0.434|0.14085|53|16|0.0041453506650544|0.05775107617896|28190|2018-03-11|-0.22293|1999-08-01|0.28173|2020-09-13
2024-04-14 00:27:50|WEEKLY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|-20872.928199231|1|985.9760664102||0|0|0|17340|-0.19847|7|0.12574131071241|82|35.19|0.04537|0.08843|0.066925579527633|0.14840942256421|425.34181750482|1141.8194369382|8584.1584158416|0.635|0.385|0.14649|52|26|0.0033427322404372|0.05731906010929|23100|2018-03-11|-0.23956|2020-03-22|0.33487|1998-10-18
2024-04-14 00:27:51|WEEKLY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|17516.860611141|21|1114.0439843434||0|0|0.10439|19879|0.02818|27|0.082673591217335|31|28.51|-0.18037|-0.12187|0.26846070426492|0.45529789887531|986.46032906359|4479.0083482061|14725.185185185|0.619|0.413|0.1334|63|21|0.0072816024229075|0.054316916299559|43468|2018-01-28|-0.20066|2023-06-04|9.18841|1989-07-09
2024-04-14 00:27:52|WEEKLY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-10997.213834804|97|576.97055727461|0.3239|-1|1|0.32391|9184|0.04678|107|0.046775063574016|107|42.56|-0.02859|-0.0014|0.020202974862752|0.0752766761429|109.58911861631|148.10043730705|162.60623229462|0.75|0.438|0.16345|16|11|0.0010805534105534|0.051409343629344|18611|2017-08-13|-0.10033|2019-01-27|0.17064|2020-03-22
2024-04-14 00:27:52|WEEKLY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-7086.8286720534|29|386.60955735115|0.1529|-1|1|0.15288|5746|-0.05265|15|-0.052653631284916|15|48.32|0.13445|0.20097|0.25843160572148|0.38866179062551|792.34056543559|1127.8666473427|684.04761904762|0.643|0.429|0.22764|28|15|0.0024586821144098|0.070184134685011|10800|2015-11-08|-0.20958|1998-06-14|0.37736|1998-10-25
2024-04-14 00:27:53|WEEKLY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-14.31214872281|26|0.57820734167905||0|0|-0.03306|12.5|0.09207|62|0.092065135360691|62|32.71|-0.934|1.73557|0.054677315341265|0.21257651820251|134.44157437962|419.93775379647|1059.3220809861|0.542|0.333|0.38756|24|9|0.04684462962963|0.056780765432099|58.299999237061|2017-07-02|-0.91232|2014-10-19|9.6383|2016-07-10
2024-04-14 00:27:55|WEEKLY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|25.367931229307|15|2.3354088389307|6.2066|1|2|0.00847|29.75|0.04192|7|0.041916200150262|7|20.94|-3.89828|3.84763|0.1118671565022|0.1118671565022|123.13618944|123.13618944|1882.9113412622|0.118|0.118|0.99102|17|2|0.20316537837838|0.076253702702703|53.299999237061|2021-07-25|-0.9084|2017-07-09|9.17241|2023-12-31
2024-04-14 00:27:56|WEEKLY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-35.053743804639|12|1.1467844131596||0|0|-0.05079|33.1|-0.08724|7|-0.0872434979747|7|30.52|0.0511|0.13221|0.1353737697951|0.20451836783236|972.41404287737|1398.5678782325|365.74583178471|0.69|0.452|0.14498|42|17|0.0020006341840681|0.05332849187935|167.03999328613|2006-02-12|-0.21483|2006-04-16|0.24089|2006-04-30
2024-04-14 00:27:57|WEEKLY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|36.749770689822|1|1.9500765638825||0|0|0|45.5|-0.15193|33|-0.15192506457794|33|28.58|0.01382|0.0944|0.094073182820746|0.16455895340896|313.99790687924|456.74052855056|548.19275848681|0.71|0.452|0.18857|31|14|0.0033555981941309|0.061988216704289|75|2022-04-10|-0.27562|2008-11-02|0.29978|2007-03-11
2024-04-14 00:27:58|WEEKLY|08419|11629|/equities/aicc|TADAWULALL|13.412126175606|16|1.0805135275259||0|0|0.07902|15.84|-0.03859|24|-0.038585173507019|24|39.05|0.04094|0.14383|0.17410732432093|0.19051288539239|296.36595586025|194.546080328|20.433437614196|0.571|0.381|0.25945|21|9|0.00062967664670659|0.087687101796407|78.410003662109|2008-02-17|-0.35769|2022-07-24|0.62388|2014-08-10
2024-04-14 00:27:59|WEEKLY|08420|11641|/equities/al-alamiya|TADAWULALL|16.737645099237|48|1.6460358754673|0.3042|1|2|0.2336|18.8|0.56174|71|0.5617432519462|71|46.33|0.1208|0.23961|0.1492172510369|0.23649047660936|208.9840470295|299.02701348612|91.841718943271|0.6|0.467|0.27324|15|7|0.0021144204851752|0.090590283018868|122|2015-02-08|-0.35728|2016-01-24|0.33022|2015-02-01
2024-04-14 00:28:01|WEEKLY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|23.164166004222|12|1.9657505420561|0.1401|1|1|0.14005|26.7|-0.06746|16|0.32746488739632|35|32.15|0.05573|0.11469|0.10928000155535|0.17063785257702|197.99490838473|196.36935202959|122.75862419742|0.615|0.385|0.15003|13|5|0.0013181585081585|0.052111958041958|30.950000762939|2024-03-31|-0.25558|2016-06-26|0.21728|2016-02-14
2024-04-14 00:28:01|WEEKLY|08422|1025124|/equities/al-aseel|TADAWULALL|-5.2900475844963|23|0.30073446813401||0|0|-0.09176|4.64|0.04809|56|0.048088823653853|56|41.63|-0.94418|0.86736|0.42317196021401|0.42317196021401|270.71960800379|270.71960800379|181.96078248044|0.375|0.375|0.41587|8|2|0.02579276056338|0.064692225352113|23.588098526001|2017-07-02|-0.90548|2017-07-09|9.02743|2017-07-02
2024-04-14 00:28:02|WEEKLY|08423|11731|/equities/al-baha|TADAWULALL|-0.17768926004267|29|0.013622039792506||0|0|0.06667|0.14|0.01003|23|0.010032856410748|23|31.58|-2.62496|2.38876|-5.896271087497|0.13831615965543|-22763.562525504|192.55839160822|279.99999701976|0.421|0.316|0.35195|38|8|0.082097744299674|0.089419877850163|13.898257255554|2017-07-02|-0.98898|2017-07-09|96.22639|2017-07-02
2024-04-14 00:28:03|WEEKLY|08424|11630|/equities/trade-union|TADAWULALL|20.825296643763|4|1.2709109534653|0.1343|1|2|0.07308|24.08|0.13929|46|0.13929143431548|46|30.7|-0.04586|0.05637|0.030591511719949|0.10919624967689|98.241120118479|210.44045023473|102.59906530975|0.519|0.37|0.22163|27|7|0.0019584254807692|0.076825084134615|28.719999313354|2015-02-01|-0.27198|2016-01-24|0.30817|2009-10-11
2024-04-14 00:28:04|WEEKLY|08425|11650|/equities/qassim-agriculture|TADAWULALL|16.771518161545|6|1.2732900185629||0|0|-0.1003|18.12|-0.05626|28|-0.056260798153422|28|31.39|0.05811|0.18263|0.058034134534817|0.22178536125237|67.386080655477|417.20275918059|777.68246491665|0.439|0.268|0.2304|41|10|0.003995|0.082929481424149|238.33000183105|2006-02-26|-0.42626|2004-05-30|0.47231|2006-05-07
2024-04-14 00:28:06|WEEKLY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|54.618059152118|13|4.1384853383056|-0.0297|1|1|-0.0297|58.8|1.93281|171|1.9328055313192|171|38.08|-0.08959|0.04953|0.31514196174374|0.41268917711154|199.85701986219|216.07332273333|338.1253668822|0.385|0.308|0.19727|13|2|0.0043531360946746|0.063870216962525|71.800003051758|2024-02-11|-0.34382|2014-10-19|0.59689|2014-07-27
2024-04-14 00:28:07|WEEKLY|08427|103950|/equities/al-hokair-group|TADAWULALL|-3.5520141418943|1|0.26233805206648||1|0|0|2.55|0.00394|12|0.0039370041785176|12|25.45|-0.90575|0.50022|-0.12290533255498|-0.051120419645593|36.051109548903|76.390674028022|21.356784270795|0.35|0.2|0.45284|20|5|0.021681493123772|0.075979174852652|86.5|2014-10-12|-0.81908|2014-10-19|3.85544|2017-07-02
2024-04-14 00:28:08|WEEKLY|08428|1025125|/equities/al-kathiri|TADAWULALL|2.626346302701|5|0.21553648787569|-0.048|1|2|-0.07|2.79|0.33154|27|0.33153995540814|27|26.46|0.10498|0.28158|0.37406754493794|0.46111586865841|760.29982232215|892.6011673462|845.45450029952|0.538|0.462|0.19263|13|0|0.0093635344827586|0.07642474137931|4.8000001907349|2020-10-18|-0.24653|2019-07-14|0.46087|2019-11-10
2024-04-14 00:28:08|WEEKLY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|8.7550212160916|51|0.1943689683052|0.0207|1|2|0.00893|9.04|-0.00112|24|-0.020552454422079|11|26.82|0.0203|0.04369|0.0010149406743446|-0.0044761650592221|99.99625468713|98.339025702549|74.710741131026|0.545|0.273|0.07619|11|5|-0.00053124637681159|0.025927797101449|13.300000190735|2017-09-03|-0.15394|2020-03-29|0.27675|2020-10-04
2024-04-14 00:28:09|WEEKLY|08430|1062590|/equities/al-mashaar|TADAWULALL|4.4397762746402|3|0.21806709376608|0.0026|1|2|-0.0687|4.88|0.47124|124|0.21924529374757|27|45.86|0.07612|0.14587|0.21877782485779|0.092546144542007|173.25507800145|117.76126125|53.98230237869|0.429|0.286|0.08767|7|2|-0.0015972445820433|0.03205213622291|12.89999961853|2021-06-06|-0.09128|2021-12-05|0.15929|2024-03-24
2024-04-14 00:28:11|WEEKLY|08431|1129465|/equities/al-moammar-info|TADAWULALL|-157.31477173355|30|10.764438909663|-0.0357|-1|1|-0.03567|151|0.35754|56|0.35754190856902|56|38.17|0.50408|0.58069|0.10803922860275|0.1126884026563|129.44409084579|117.81139382|599.84135560416|0.5|0.333|0.23159|6|3|0.0082912015503876|0.071682286821705|178|2023-07-23|-0.20856|2020-03-15|0.29291|2021-07-11
2024-04-14 00:28:12|WEEKLY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|37.593096565056|16|3.1963642287959|-0.0536|1|2|-0.10431|39.5|-0.22232|22|-0.22231834696674|22|22.4|-0.08212|0.18205|0.58149662880743|0.83280011336802|220.41521943097|266.33383611567|113.1805108109|0.267|0.2|0.22618|15|3|0.0072097435897436|0.081449202279202|77.716812133789|2021-07-18|-0.41613|2018-09-09|1.01839|2018-12-23
2024-04-14 00:28:13|WEEKLY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|78.200323892414|21|4.1221565890079|0.1646|1|2|0.14189|84.5|0.23077|78|1.462719921875|92|39.97|0.25916|0.46614|0.64102998701576|0.97366044674422|6434.2236017819|3169.0535467573|1775.2099986737|0.469|0.281|0.1489|32|9|0.004285727482679|0.048488545034642|117.40000152588|2022-05-15|-0.57543|2003-02-23|1.46256|2003-02-16
2024-04-14 00:28:14|WEEKLY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|8.3102397721381|21|0.15442815418925|0.0103|1|1|0.01034|8.79|0.25221|64|0.25221236090623|64|59|0.12706|0.14241|0.15802107167168|0.15802107167168|133.21385643|133.21385643|94.31330739994|0.4|0.4|0.09|5|3|1.7555555555556E-5|0.026886698412698|13.39999961853|2021-08-15|-0.0752|2022-06-19|0.07966|2020-10-04
2024-04-14 00:28:14|WEEKLY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|31.293262569436|13|2.9355792706778||0|0|0.52256|40.5|-0.09195|22|1.4807775598575|64|30.62|0.07685|0.16087|0.40649206734192|0.73989014792442|390.79188640062|247.829922|100.74626674469|0.385|0.154|0.17719|13|3|0.0010607317073171|0.062161414634146|56.400001525879|2021-08-22|-0.22422|2020-03-15|0.24544|2019-03-10
2024-04-14 00:28:16|WEEKLY|08436|11704|/equities/al-babtain|TADAWULALL|33.568921504131|21|2.5270260381332|0.8587|1|2|0.78282|39.65|0.06087|27|0.060873920716285|27|24.89|-0.07271|0.01261|-0.048950392575375|-0.013499404669712|21.284784528838|69.222517373915|110.13889312744|0.629|0.4|0.221|35|11|0.0017431200897868|0.069050673400673|99.169998168945|2007-03-25|-0.36175|2018-08-19|0.41523|2008-11-09
2024-04-14 00:28:17|WEEKLY|08437|11706|/equities/alabdullatif|TADAWULALL|16.099762685989|9|1.0463641598506|-0.0395|1|1|-0.03953|16.52|-0.16583|23|-0.16582911056881|23|38|0.05752|0.10738|0.089920938928813|0.11187356456629|164.41417432183|128.70625719679|32.519686428876|0.696|0.435|0.16963|23|14|-0.00029232426303855|0.061994410430839|80|2008-09-07|-0.21846|2007-04-01|0.2132|2021-05-23
2024-04-14 00:28:18|WEEKLY|08438|1057695|/equities/alahli-reits|TADAWULALL|8.0555092483969|15|0.28599960022938|-0.0248|1|2|-0.06519|8.46|-0.12153|13|-0.12152782261923|13|44.43|0.06829|0.10478|0.068364918925676|0.083796143143087|125.31434551881|122.60837860304|87.126673583015|0.571|0.429|0.11546|7|3|-0.00014550769230769|0.032823723076923|14.460000038147|2021-10-03|-0.08671|2020-03-29|0.12567|2021-07-04
2024-04-14 00:28:18|WEEKLY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|42.652066504544|15|2.4109420132554||0|0|0.08511|48.45|-0.18908|8|1.3260135305263|92|31.03|-0.03023|0.19223|0.11811494611248|0.17129139972926|232.563457393|260.41247736369|108.53494942962|0.419|0.29|0.1536|31|9|0.002467131147541|0.062776557377049|60.400001525879|2022-04-17|-0.50949|2013-10-27|1|2013-10-20
2024-04-14 00:28:19|WEEKLY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|147.75110140603|64|11.849604843175|1.1178|1|1|1.11779|169|0.23501|94|0.23500751072133|94|37.52|-0.026|0.0899|0.025237611784064|0.024376709758846|110.82346393561|109.79643129542|442.40836812747|0.652|0.435|0.21152|23|15|0.0036224406047516|0.072159762419007|197|2024-03-10|-0.40689|2006-04-23|0.60247|2006-04-09
2024-04-14 00:28:21|WEEKLY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|-19.381319164239|1|1.6037729975259||1|0|0|12.1|-0.32088|33|-0.32088148056953|33|37.04|0.00114|0.20914|0.15988191191361|0.29802504482857|74.090338336896|134.36002109617|44.831420837646|0.625|0.375|0.25471|24|9|0.0020373340832396|0.080038695163105|236.75|2014-10-05|-0.46022|2016-07-10|0.92925|2016-07-17
2024-04-14 00:28:22|WEEKLY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|39.115319918378|16|2.0354533329757|0.2027|1|2|0.17593|44.45|-0.08868|13|-0.088684490132411|13|38.14|0.04795|0.14736|0.11619623748816|0.15463130851922|297.41017458432|352.33139603212|338.7957404776|0.571|0.476|0.11832|21|4|0.0022728799019608|0.04668050245098|45|2024-03-03|-0.37208|2014-10-19|0.33111|2014-10-12
2024-04-14 00:28:23|WEEKLY|08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL|-16.348704627852|13|1.5773375168494||0|0|0.05605|12.8|-0.22867|11|-0.22866891476311|11|28.8|-0.0951|-0.00596|-0.029631822502696|-0.096878912280381|30.669397231547|19.59352569346|27.586206400437|0.7|0.5|0.26446|20|12|-0.00029136054421769|0.083545357142857|67.720001220703|2012-11-18|-0.30496|2014-12-21|0.35499|2014-12-28
2024-04-14 00:28:24|WEEKLY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|15.911833285039|10|1.4385051110772|-0.068|1|1|-0.06804|18.08|0.00206|20|0.0020625494145299|20|27.92|-0.12829|-0.07455|-0.051800797505711|-0.010096002363874|49.166046381384|79.460475604759|164.36363567006|0.692|0.462|0.19052|13|7|0.0025597043010753|0.063629919354839|32.799999237061|2021-05-16|-0.16932|2020-11-01|0.60455|2017-02-26
2024-04-14 00:28:25|WEEKLY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|16.200885167473|14|1.0776609910493|0.0984|1|1|0.09836|18.76|-0.19776|12|-0.22753798553501|11|36.2|-0.21289|0.03386|-0.17225151198808|-0.15949929990492|56.302070293082|70.18108084|163.8427994881|0.2|0.133|0.19026|15|4|0.0033371942446043|0.067981402877698|83.5|2014-10-12|-0.3337|2014-10-19|0.60177|2013-08-25
2024-04-14 00:28:27|WEEKLY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|48.505532308572|14|3.5195062042063|0.0963|1|1|0.09627|55.8|0.5932|28|0.59319957364359|28|30.57|-0.03311|0.12188|0.080845472310241|0.18125292050294|53.850304101133|434.81547038952|1306.7915570565|0.476|0.381|0.23865|42|13|0.0053386969930609|0.075822698535081|114.5299987793|2006-02-19|-0.70917|2001-10-21|2.40769|2001-10-28
2024-04-14 00:28:28|WEEKLY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|6.1166293329103|10|0.13279017785842|0.0092|1|1|0.00922|6.57|-0.02456|57|-0.024559402756344|57|50.8|0.01354|0.07665|-0.055176393817506|-0.055176393817506|89.17570024|89.17570024|61.748119921673|0.4|0.4|0.10161|5|2|-0.0015923954372624|0.029524904942966|12.220000267029|2020-02-09|-0.07285|2023-02-12|0.11778|2020-09-20
2024-04-14 00:28:28|WEEKLY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|29.472772644244|20|4.0443510694342|0.4699|1|2|0.40845|32|0.15468|25|0.15467625158889|25|35.57|0.01485|0.08466|0.011193903582183|0.10980581006257|65.90786865501|199.30320679062|101.42630990118|0.696|0.435|0.20583|23|10|0.001311027479092|0.071359534050179|69.120002746582|2014-08-31|-0.26103|2024-03-31|0.28343|2009-04-19
2024-04-14 00:28:29|WEEKLY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|214.32090293359|18|21.047519381692||0|0|0.37046|219|-0.1563|12|0.21441118841963|86|28.8|-0.08941|-0.03691|0.029057958245663|0.21441118841963|102.4597717|121.441|201.28675905994|0.4|0.2|0.18848|5|2|0.0053363354037267|0.062554347826087|284.39999389648|2024-03-17|-0.14786|2021-11-14|0.18878|2024-03-10
2024-04-14 00:28:30|WEEKLY|08450|11617|/equities/allianz-sf|TADAWULALL|16.91278897938|50|1.3098469862487||0|0|0.19359|18.62|0.34066|80|0.48827788008849|73|38.62|0.12682|0.30486|0.16321926406374|0.30515853616325|130.45024597529|250.77754803319|42.183962611472|0.762|0.476|0.3105|21|9|0.0021808953488372|0.094242651162791|82.349998474121|2012-09-23|-0.55293|2014-10-19|0.74862|2014-10-12
2024-04-14 00:28:32|WEEKLY|08451|11628|/equities/acig|TADAWULALL|14.963026911476|6|1.2418827964626|0.2225|1|2|0.14268|17.94|0.06019|16|0.060185164403959|16|36.7|0.01619|0.1665|0.19425081850097|0.16431533550433|308.57480573946|210.82266203411|25.857597642343|0.435|0.391|0.31421|23|8|0.0012379269729093|0.0949365606596|77.370002746582|2007-09-09|-0.27641|2015-06-21|0.60526|2012-08-05
2024-04-14 00:28:33|WEEKLY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-64.515193762145|25|2.6012148798855|-0.016|-1|1|-0.01601|57.1|-0.0993|20|-0.0993037772678|20|46.55|0.07943|0.14279|0.23056120100318|0.2500618225004|655.55181300444|402.36744943692|329.29641275464|0.5|0.35|0.15944|20|6|0.0024270052356021|0.058301570680628|78.639999389648|2017-07-09|-0.40214|2006-04-23|0.56009|2006-02-26
2024-04-14 00:28:34|WEEKLY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|79.374946870021|5|12.919687715272|0.0934|1|2|0|105|-0.26959|68|-0.26959243725281|68|30.28|-0.09024|0.06542|-0.016159074829712|0.076368473380001|31.906231692108|107.54427594915|243.84578878608|0.56|0.4|0.24195|25|9|0.0031419973718791|0.076478449408673|175|2023-09-10|-0.56799|2023-12-10|0.36364|2024-03-10
2024-04-14 00:28:35|WEEKLY|08454|11671|/equities/alsorayai-group|TADAWULALL|63.460359245688|20|6.5965469181041|0.698|1|2|0.57722|81.7|-0.31639|3|-0.080168927708864|64|22.87|-0.04113|0.07442|0.023668478243222|0.03728547056767|61.953552574303|73.931901553365|50.295491086139|0.613|0.419|0.22433|31|11|0.0019171153846154|0.07603125|179.64999389648|2014-05-25|-0.50177|2016-07-10|1.1099|2016-07-17
2024-04-14 00:28:36|WEEKLY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|-45.79221185716|26|3.2406654718565||0|0|-0.1198|44.4|-0.08955|17|-0.089552187818703|17|32|-0.02417|0.38564|0.37984748998235|0.54401332235754|2435.0788700409|3832.1913975025|1475.0831118456|0.564|0.41|0.27152|39|13|0.0095817046347211|0.087875758051846|124.19999694824|2006-02-19|-0.87669|2001-10-28|7.00433|2001-10-21
2024-04-14 00:28:38|WEEKLY|08456|19027|/equities/amana-insurance|TADAWULALL|11.699970385419|48|1.2854081061817|0.1518|1|2|0.06525|13.06|1.38279|59|1.3827868954252|59|28.96|0.02283|0.22257|0.063790851709204|0.1960297943252|84.7380871421|239.30085964349|92.953738379513|0.565|0.348|0.31729|23|9|0.0043445441795231|0.10953995792426|292|2012-10-07|-0.36239|2012-12-23|0.84614|2014-09-07
2024-04-14 00:28:39|WEEKLY|08457|11690|/equities/amiantit|TADAWULALL|-47.99185952944|7|7.5889530493235||0|0|0.04511|25.4|-0.49333|9|-0.49333332606724|9|24.85|-0.24082|0.05758|-0.092516801632681|-0.058883918769893|0.14090038398677|2.0416590686436|29.517720764347|0.635|0.442|0.21288|52|20|0.0054225423728814|0.074995909090909|1612.2199707031|2006-02-26|-0.7824|2014-10-12|2.90174|2014-10-19
2024-04-14 00:28:40|WEEKLY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|13.041126311715|15|0.56159588610948|0.0684|1|2|0.04493|14.42|-0.08154|16|-0.081536152917868|16|36|-0.00535|0.03766|-0.080696552984678|-0.080696552984678|84.51117844|84.51117844|70.686276205592|0.4|0.4|0.10609|5|0|-0.0014536082474227|0.037135721649485|26.25|2021-11-14|-0.0757|2021-12-05|0.08789|2020-08-16
2024-04-14 00:28:40|WEEKLY|08459|11646|/equities/anaam-holding|TADAWULALL|-1.1501445242732|6|0.087213987657749|-0.1436|-1|2|-0.26094|1.07|-0.20928|7|-0.20927911838821|7|33.43|-1.88056|2.40949|0.42809883389783|0.68885335681615|278.3984844125|1724.5606019135|69.93464525886|0.459|0.324|0.46143|37|10|0.1056397826087|0.089410442834138|39.149505615234|2016-07-10|-0.97999|2016-09-25|46.86892|2016-09-18
2024-04-14 00:28:41|WEEKLY|08460|11694|/equities/arabian-pipe|TADAWULALL|140.46113500174|65|15.213544414304|2.6871|1|1|2.68708|162.6|0.43722|65|0.43722297926871|65|26.86|-0.49835|0.023|0.042107792078351|0.11274832801513|3.9123774728422|13.363855906519|4116.4558010288|0.622|0.432|0.23826|37|9|0.014767155009452|0.089825519848771|651.41998291016|2006-02-26|-0.75117|2016-09-18|4.59747|2003-09-14
2024-04-14 00:28:43|WEEKLY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|6.6389117907903|19|0.56269383298518|0.1183|1|2|0.04661|7.41|0.00282|14|-0.12237332871232|21|31.82|0.07062|2.0066|1.7041033065876|2.9090744934882|556.39490945549|701.89035528187|354.54546180483|0.455|0.273|0.39699|11|4|0.028190244565217|0.090844293478261|20.780000686646|2022-04-10|-0.90127|2017-09-17|9.048|2017-09-03
2024-04-14 00:28:44|WEEKLY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|21.812509574974|4|1.3197470550284|0.0486|1|2|0.01947|23.04|-0.09602|25|-0.031513791560891|21|35.86|-0.11335|-0.06275|-0.091137951057583|-0.088695300455181|74.777829350162|82.72066788|92.160003662109|0.429|0.286|0.13991|7|1|0.00036173228346457|0.051737440944882|31.950000762939|2020-01-26|-0.2|2020-03-15|0.16555|2020-05-03
2024-04-14 00:28:45|WEEKLY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|320.81277859945|86|23.606546634837|0.5709|1|2|0.51663|374|-0.08849|10|-0.088491774949598|10|15|-0.13273|-0.07461|-0.088491774949598|-0.088491774949598|91.151|91.151|176.74857713238|0.333|0.333|0.1692|3|0|0.0052572307692308|0.066954|409.79998779297|2024-03-24|-0.11079|2022-09-25|0.18367|2023-06-11
2024-04-14 00:28:45|WEEKLY|08464|11620|/equities/arabian-shield|TADAWULALL|19.430568412812|7|1.3130818824005|0.0276|1|2|-0.0093|21.3|-0.15841|18|0.045045001506225|22|31.78|0.02136|0.12916|0.021550547825189|0.084235241759408|72.642680385366|181.08164128848|64.545452233517|0.667|0.444|0.24811|27|12|0.0016348958333333|0.087728541666667|43.630001068115|2007-08-26|-0.3682|2014-10-19|0.30851|2012-10-14
2024-04-14 00:28:46|WEEKLY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|21.829521593299|51|1.251679241907|0.2159|1|2|0.19005|23.92|0.21637|48|-0.14214047004088|3|29.71|0.04689|0.14136|0.15584721636893|0.18792156493682|1255.1897391355|633.90418113666|607.10659210418|0.667|0.429|0.17222|42|20|0.0028723497688752|0.063700485362095|74.809997558594|2006-02-26|-0.34873|2004-05-30|0.44291|2004-06-06
2024-04-14 00:28:48|WEEKLY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|25.854919155538|7|1.3483601543306|0.1679|1|1|0.16794|30.6|0.19902|19|0.19901921629207|19|38.79|0.11601|0.17941|0.24825092032535|0.35793359779682|864.61740602723|1372.7637797642|637.49998261531|0.515|0.394|0.14825|33|11|0.0023748444790047|0.05340034214619|61.990001678467|2008-01-13|-0.29642|2015-01-18|0.26471|2008-11-09
2024-04-14 00:28:49|WEEKLY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|11.773494994015|18|1.0649564385911|-0.0031|1|2|-0.032|12.1|-0.07388|15|-0.0081990265729268|19|36.31|0.31331|0.39661|0.60335506882722|0.84010465304859|17687.396703625|4704.553880201|385.3503177459|0.6|0.371|0.19588|35|15|0.0027878260869565|0.072833159937888|252.71000671387|2006-02-26|-0.30806|2008-01-27|0.44657|2005-12-25
2024-04-14 00:28:50|WEEKLY|08468|19029|/equities/united-wire-factories|TADAWULALL|29.202094551957|17|2.3561843832336|0.1172|1|1|0.11724|32.4|-0.19431|9|-0.19430607154276|9|33.37|0.03462|0.11215|0.12218914319641|0.13076194250014|212.27928472635|173.53974937627|128.62247256435|0.579|0.421|0.1827|19|8|0.0018046615384615|0.062183646153846|57.25|2014-08-10|-0.37343|2017-03-05|0.58118|2020-09-20
2024-04-14 00:28:51|WEEKLY|08469|11670|/equities/astra-indust|TADAWULALL|142.83557655514|106|13.921473972993|2.9909|1|2|2.71608|178|1.06897|81|1.0689655094209|81|41.29|0.0138|0.10217|0.067806845370977|0.15684185998864|113.29660697366|199.50357651979|436.70266763962|0.529|0.412|0.17792|17|5|0.0030048203221809|0.067932775712516|193.80000305176|2024-03-31|-0.21457|2008-10-12|0.28968|2021-06-13
2024-04-14 00:28:52|WEEKLY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|67.766132201792|18|5.178909696161|0.0109|1|1|0.01093|74|-0.11927|7|0.32107849347504|108|32.43|-0.0566|-0.01237|-0.061628775974903|0.1393064325772|64.769768537564|126.49737324|231.97492440412|0.714|0.286|0.18293|7|5|0.0041641393442623|0.065574303278689|85.5|2024-01-14|-0.09259|2024-03-31|0.13534|2023-06-11
2024-04-14 00:28:54|WEEKLY|08471|11626|/equities/alahli-takaful|TADAWULALL|-40.894839838781|4|2.5509516464585||0|0|0.02996|34|0.36914|75|0.36914057479589|75|33.41|0.03303|0.12924|0.020890064344452|0.07477029809626|65.737082961548|115.97103017989|32.974493064436|0.727|0.5|0.27629|22|11|0.00091849593495935|0.087873536585366|161.82000732422|2007-09-02|-0.37651|2009-08-23|0.53516|2007-09-02
2024-04-14 00:28:54|WEEKLY|08472|11753|/equities/atheeb-telecom|TADAWULALL|71.178503100767|31|10.582520258709||0|0|1.25584|100.2|0.48446|34|0.48445628023982|34|30.39|-0.16503|0.78171|0.35563993031395|0.30070261125256|220.80195857248|135.43390514343|48.481681198531|0.261|0.217|0.32482|23|3|0.010229465020576|0.070361083676269|272.46600341797|2009-08-02|-0.70166|2021-08-01|2.29154|2023-07-02
2024-04-14 00:28:55|WEEKLY|08473|11638|/equities/axa-cooperative|TADAWULALL|32.429281525335|12|2.5837149701948|0.2248|1|1|0.22476|37.6|-0.0365|39|-0.036497498223701|39|29.88|-0.04791|0.03511|0.0026319174510963|0.055385068943527|50.641940423966|128.94085591035|215.10297173218|0.72|0.48|0.26151|25|11|0.0030581662269129|0.08400463060686|42.810001373291|2021-08-08|-0.30518|2011-09-18|0.48462|2011-04-10
2024-04-14 00:28:56|WEEKLY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|-27.102217471572|1|2.1707391063281||0|0|0|20.96|-0.0208|14|-0.020799852860511|14|31.66|0.07005|0.16572|0.15024956939985|0.25314811190809|334.45630038968|441.77339055701|380.39924162991|0.537|0.341|0.22365|41|15|0.0032815100154083|0.078175824345146|114.37999725342|2006-02-19|-0.40116|2006-11-12|0.68354|2006-05-21
2024-04-14 00:28:57|WEEKLY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|63.58671439487|10|4.2360882272767|0.0495|1|2|0.00857|70.6|-0.12108|20|-0.12108257200595|20|39.78|0.15262|0.21682|0.27035432892412|0.35004919438288|264.22423183337|229.9754301599|163.80510666726|0.667|0.444|0.19256|9|5|0.0029141689373297|0.073952397820164|160.39999389648|2021-07-11|-0.15757|2020-03-15|0.38554|2021-06-13
2024-04-14 00:28:59|WEEKLY|08476|11723|/equities/nat-shipping-co|TADAWULALL|23.407949550762|88|1.2546110069894|0.7329|1|2|0.68827|27.35|-0.11723|12|-0.11723157363666|12|29.44|0.00358|0.11116|-0.05447219623292|-0.032738948465901|14.93640613624|67.494438493641|1064.2023771168|0.488|0.244|0.18853|41|15|0.0033178593508501|0.065891970633694|54.029998779297|2006-02-05|-0.35007|2017-07-09|0.54236|2004-06-06
2024-04-14 00:29:00|WEEKLY|08477|11730|/equities/mubarrad|TADAWULALL|2.1926425647879|16|0.17168785782942|0.1101|1|1|0.11009|2.42|0.41274|73|0.41273623000252|73|32.08|-1.03337|1.28261|0.30629251883668|0.44223361262431|901.93889280846|1399.6604819897|968.00003051758|0.45|0.325|0.40438|40|11|0.042712203389831|0.086827049306626|34.349998474121|2016-09-18|-0.94767|2014-10-19|14.95745|2014-10-12
2024-04-14 00:29:01|WEEKLY|08478|103949|/equities/bawan|TADAWULALL|43.105034164387|20|2.9476196936274|0.3003|1|2|0.28087|47.2|-0.18871|4|-0.060606060606061|21|30.41|-0.03814|0.02423|0.044385904193714|0.12950247032337|71.81245894568|108.1303069107|130.20689865638|0.529|0.353|0.17972|17|6|0.001766921641791|0.06479177238806|70.833305358887|2014-08-24|-0.21782|2016-01-24|0.60331|2014-01-05
2024-04-14 00:29:02|WEEKLY|08479|11668|/equities/bci|TADAWULALL|31.349109998203|6|1.5254903424468||0|0|0.02305|35.5|-0.10807|13|-0.10807295210866|13|42.53|0.04861|0.11422|0.06154951519863|0.08111535048851|143.62474585887|158.6978695044|46.957672905446|0.474|0.421|0.17298|19|6|0.00028584255842558|0.062736531365314|78.599998474121|2008-06-29|-0.25135|2008-10-12|0.30115|2008-11-09
2024-04-14 00:29:03|WEEKLY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|7.7217845132674|6|0.51661817283472||0|0|0.23204|8.92|-0.16399|26|-0.07597533762911|6|35|0.03928|0.05322|0.029642138256551|-0.07597533762911|102.65541832102|92.402|84.469694335654|0.6|0.2|0.17819|5|3|-0.0001865|0.050303722222222|13.10000038147|2020-11-01|-0.10811|2022-11-13|0.17614|2020-11-01
2024-04-14 00:29:05|WEEKLY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|17.817233893311|16|0.98329267466914|0.1895|1|2|0.11596|20.98|0.93425|93|0.93425071747952|93|32.77|0.09393|0.18955|0.26389833212726|0.34330231206881|1174.3966464271|1824.4004875587|1311.2499518506|0.513|0.41|0.17289|39|10|0.0031694044856922|0.059049706109822|81.129997253418|2006-07-09|-0.28138|2006-05-14|0.29985|2006-04-09
2024-04-14 00:29:06|WEEKLY|08482|1141640|/equities/bonyan-reit|TADAWULALL|9.1851234386964|16|0.26520549581234|0.0358|1|2|0.02043|9.99|-0.06298|17|0.081081110106961|103|31.33|-0.04144|-0.0089|-0.017483194979356|0.0052627168308441|94.15167544823|100.47989952|110.99999745687|0.333|0.222|0.06947|9|2|0.00053673400673401|0.027111481481481|10.60000038147|2021-08-08|-0.07766|2020-03-22|0.10306|2018-08-19
2024-04-14 00:29:06|WEEKLY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|34.614521954029|12|1.8458171471566|-0.0693|1|1|-0.06926|38.3|-0.08416|21|-0.084161956410726|21|31.1|0.00791|0.08464|0.12633777352055|0.17091319556236|381.31909431367|425.28517745106|890.6976171672|0.512|0.39|0.15778|41|15|0.0026528849144634|0.057896104199067|60.470001220703|2005-12-18|-0.21026|2008-11-30|0.27247|2011-03-13
2024-04-14 00:29:07|WEEKLY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|78.137663430272|14|5.7573311866317|0.0632|1|2|0.00484|83.1|-0.29219|19|0.2531328041251|35|36.65|0.03095|0.12769|0.028871474861184|0.10078994040289|88.571648036235|147.82608288078|238.51893831851|0.391|0.304|0.18119|23|5|0.0023904906542056|0.066278142523364|95.400001525879|2024-03-24|-0.27652|2014-08-10|0.40013|2014-08-03
2024-04-14 00:29:08|WEEKLY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|208.2606732638|113|17.301798326036|0.9881|1|2|0.77336|246|-0.17477|15|0.35067168470854|101|26.22|-0.04769|0.15473|0.03922549696072|0.12750742148038|100.03762474207|221.6281170767|2653.7215518039|0.37|0.296|0.22045|27|5|0.0067923658536585|0.076048292682927|269|2024-03-31|-0.48324|2013-10-27|0.87435|2013-10-20
2024-04-14 00:29:10|WEEKLY|08486|11640|/equities/buruj|TADAWULALL|18.863533938558|46|1.5799243668974||0|0|0.05392|21.5|0.02392|52|-0.1397452155693|6|32.57|-0.03714|0.15272|0.079451806152048|0.28441755197788|-20.917227519156|268.73245110387|98.714413784123|0.571|0.333|0.26596|21|7|0.0028178737997257|0.087831303155007|160.13000488281|2011-11-06|-0.40619|2011-11-20|0.60521|2011-10-30
2024-04-14 00:29:11|WEEKLY|08487|40966|/equities/national-medical-care-co|TADAWULALL|164.69457435549|81|13.736997724089|1.8563|1|1|1.85631|194.8|-0.04122|15|0.41189320701152|65|33|0.03422|0.07825|0.032841744919505|0.12920229365809|118.70327206429|171.6041334155|159.67213364898|0.667|0.333|0.19821|15|7|0.0020399826086957|0.067986173913044|224|2024-02-25|-0.32172|2013-03-24|0.20172|2014-12-28
2024-04-14 00:29:12|WEEKLY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|111.58848182934|18|10.094108944775|0.0704|1|1|0.07035|127.8|-0.02922|13|-0.029217738212317|13|39.4|0.04305|0.09217|0.31236741312731|0.28024835831151|294.74192737769|204.56256584887|210.37037539384|0.333|0.267|0.15216|15|4|0.0018670230263158|0.051167006578947|208.5|2014-08-10|-0.16449|2016-01-10|0.16017|2015-09-13
2024-04-14 00:29:13|WEEKLY|08489|11675|/equities/chemanol|TADAWULALL|-19.563834630366|95|0.90415014115447|0.5508|-1|1|0.55077|17.52|0.61019|67|0.61019048793825|67|32.14|-0.10554|0.09303|-0.085533171772667|-0.050033264410993|18.595917913556|44.373797620859|63.639665894605|0.545|0.318|0.19648|22|5|0.0016471410736579|0.061674094881398|49.700000762939|2022-05-01|-0.44156|2016-09-18|0.86475|2016-07-17
2024-04-14 00:29:13|WEEKLY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|30.929757847179|16|3.6484140509404|0.7917|1|1|0.79167|40.85|-0.20891|10|-0.028647979712985|22|49.47|0.32886|0.46036|0.35314527564253|0.55836189944705|340.09484506179|512.72572843045|53.573768490651|0.667|0.467|0.24439|15|6|0.0013809247027741|0.085753394980185|235|2012-11-11|-0.47743|2014-09-07|0.38528|2012-08-05
2024-04-14 00:29:15|WEEKLY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-20.733237484396|12|1.0622857244885||0|0|-0.19137|20.42|-0.13546|6|-0.13546203542571|6|29.15|0.09147|0.18712|0.17397728331245|0.17397728331245|191.47430019372|191.47430019372|117.02005262752|0.4|0.4|0.15649|20|4|0.0014932323232323|0.053712087542088|32.299999237061|2014-09-07|-0.37178|2017-02-26|0.61025|2020-11-01
2024-04-14 00:29:16|WEEKLY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|154.43277176164|18|10.387690206582|0.0411|1|2|0.01882|173.2|-0.13491|14|-0.13491126066129|14|33.65|0.05269|0.10161|0.14736241960097|0.39602721158096|102.6226763753|193.4494896425|331.80075558775|0.412|0.235|0.19337|17|7|0.0029911205432937|0.063720594227504|194|2024-03-03|-0.19757|2015-01-04|0.2212|2016-01-31
2024-04-14 00:29:17|WEEKLY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|-15.550509303691|29|0.92501274732128||0|0|0.1166|13.94|-0.22581|19|0.051129349253033|25|26.97|-0.03808|0.03193|-0.015984552283891|0.063865694406891|47.205405771264|162.13934459008|36.927151206313|0.533|0.333|0.20943|30|11|0.00021401433691756|0.066315364396655|39.130001068115|2008-01-13|-0.28184|2018-01-07|0.29924|2017-12-10
2024-04-14 00:29:18|WEEKLY|08494|1073180|/equities/derayah-reit|TADAWULALL|-7.9804378725972|77|0.22014597978482|0.3046|-1|1|0.30455|7.33|0.17859|65|0.17859476310544|65|39.67|0.04386|0.0736|0.050683534844246|0.17859476310544|108.75674943|117.859|84.837958708774|0.333|0.167|0.0841|6|2|-0.00031856687898089|0.026976337579618|13.89999961853|2021-08-08|-0.10619|2022-06-19|0.09783|2020-04-05
2024-04-14 00:29:19|WEEKLY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|282.53410306886|19|16.948668179449|0.2039|1|2|0.17464|324.2|0.3954|74|0.39540267333016|74|38.6|0.27991|0.31507|0.57213006997119|0.9477012777963|286.4023615|348.85|588.38479343933|0.6|0.4|0.16992|5|2|0.0091474407582938|0.05675336492891|346.79998779297|2024-02-25|-0.08103|2022-12-11|0.14554|2022-10-09
2024-04-14 00:29:21|WEEKLY|08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP|-27.712220258423|9|1.550635768183||0|0|-0.09388|26.8|0.07456|36|0.074561439466023|36|40.52|0.03664|0.15683|0.15284866945522|0.22330265658592|221.02628343988|347.34034928098|281.21720868826|0.484|0.387|0.20813|31|10|0.0025454351265823|0.070947776898734|103.83999633789|2006-02-26|-0.36465|2006-11-12|0.29423|2003-10-05
2024-04-14 00:29:21|WEEKLY|08497|943613|/equities/elect-indus|TADAWULALL|3.6671440345994|60|0.35690896511703|3.0089|1|1|3.00893|4.49|0.02946|67|0.88808915419719|68|28.47|-3.58167|2.90046|0.082879000707444|0.14868111529454|110.70933143578|114.54075409108|170.72241732859|0.333|0.2|0.58837|15|6|0.14455995884774|0.067725596707819|25.89999961853|2016-07-10|-0.96143|2016-09-25|24.18987|2017-07-02
2024-04-14 00:29:22|WEEKLY|08498|11740|/equities/emaar-econ-city|TADAWULALL|7.4052668718792|6|0.40099676929611|-0.0143|1|1|-0.01434|8.25|-0.05956|20|-0.059560892488345|20|30.83|-0.02044|0.05239|-0.0027975257833938|-0.020108921465479|63.585373222626|64.491042504178|22.758620689655|0.621|0.414|0.20124|29|13|-0.0002173637374861|0.070644149054505|39|2006-10-22|-0.23636|2008-01-27|0.35938|2007-03-11
2024-04-14 00:29:23|WEEKLY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|15.335200328966|47|1.6242264624638|0.397|1|2|0.34277|17.08|-0.2219|20|-0.22190477370058|20|30.58|-0.17209|0.0497|-0.22374953168718|-0.22374953168718|10.821099441766|10.821099441766|8.1738128708495|0.368|0.368|0.31333|19|4|0.0014199681020734|0.098724449760766|557.21997070312|2012-07-08|-0.66641|2014-10-12|1.46683|2014-10-19
2024-04-14 00:29:24|WEEKLY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|-39.27092543166|33|1.3819751438865||0|0|0.15976|35.5|-0.05472|11|-0.054715405533667|11|29.98|0.03925|0.09466|0.042541469359705|0.024199015789052|179.88516779306|119.1388794298|87.330870030594|0.476|0.31|0.13806|42|11|0.00089807900852053|0.047429682416731|179.69999694824|2006-02-19|-0.50943|1999-05-23|0.19868|2006-05-21
2024-04-14 00:29:26|WEEKLY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|47.273739135837|58|2.7123812827985||0|0|0.36421|54.5|0.03234|18|0.032338912388421|18|37.28|0.01145|0.0865|0.08838589246506|0.082778086882231|238.64428457907|184.12731561072|95.096839459158|0.56|0.4|0.19174|25|8|0.0010731041456016|0.063073073811931|119|2006-02-19|-0.25288|2006-05-14|0.26528|2007-02-18
2024-04-14 00:29:27|WEEKLY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|83.473459403752|60|4.8921807073756|0.2603|1|1|0.26027|101.2|0.93701|90|0.93700787401575|90|30.47|-0.01188|0.34871|0.31622752393069|0.44523913660882|692.29292824644|802.29564051431|415.2646428527|0.421|0.316|0.21939|19|6|0.0064605956112853|0.063997601880878|117.03125|2021-09-26|-0.58256|2014-10-19|1.1378|2013-10-20
2024-04-14 00:29:28|WEEKLY|08503|11692|/equities/fipco|TADAWULALL|46.26572250613|47|3.8267548317922|0.2234|1|1|0.22339|52.3|0.4901|79|0.49009897250566|79|27.76|0.05281|0.23002|0.26531541571706|0.36097447383668|1115.7036738688|2950.6008294488|522.47750290914|0.452|0.381|0.17096|42|6|0.0044728712871287|0.075281856435643|256.82000732422|2006-02-26|-0.63462|1999-05-09|1.51579|1999-07-11
2024-04-14 00:29:29|WEEKLY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|3.5092187653692|6|0.28546092934487|0.1624|1|2|0.08065|4.02|-0.05382|29|0.026817098244145|8|28.3|-0.32782|0.65276|0.080530876974008|0.12518802720696|240.46701046204|397.47033514095|279.16665424903|0.605|0.442|0.30789|43|14|0.019560417348609|0.0732444599018|25.200000762939|2014-10-12|-0.8993|2017-07-09|9.02417|2017-07-02
2024-04-14 00:29:30|WEEKLY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|72.346150452695|9|5.498539194667|0.2346|1|2|0.05978|85.1|-0.40877|17|0.12292979857318|58|32.28|-0.14506|0.09177|0.0071793845669672|0.080628832198891|35.141280403569|209.12475686333|1100.9055402864|0.625|0.375|0.16545|40|16|0.0056034719014627|0.058217459584296|185.80000305176|2006-02-26|-0.80101|2006-01-15|3.99089|2006-01-22
2024-04-14 00:29:32|WEEKLY|08506|11639|/equities/gulf-general|TADAWULALL|11.565349979918|40|1.0101055492911|0.0783|1|2|-0.10114|13.42|-0.24969|1|-0.15716620318386|25|25.63|-0.15876|0.06322|-0.046095311083134|0.026922384071164|21.562113782137|76.446297932724|53.23284634532|0.63|0.296|0.24762|27|9|0.0040620930232558|0.08404610123119|78.059997558594|2012-10-14|-0.40012|2019-06-09|0.80896|2017-07-09
2024-04-14 00:29:33|WEEKLY|08507|11625|/equities/gulf-union|TADAWULALL|19.057370666751|72|1.6875430729362||0|0|1.26931|22.92|0.32656|58|0.40639983830933|74|37.24|0.00969|0.07369|0.043706679259243|0.040039153984955|116.65290185018|116.34384898693|22.729076664674|0.714|0.333|0.29005|21|12|0.00010085580304807|0.086835767878077|107.80000305176|2007-12-09|-0.25428|2011-03-06|0.24437|2020-10-04
2024-04-14 00:29:34|WEEKLY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|45.819492505986|6|3.7239519872242||0|0|-0.10745|51.5|-0.01228|29|-0.0034965167879689|27|32.2|0.04511|0.09866|0.087897364972116|0.19673818012181|150.37420578979|262.72232291162|184.25759783265|0.68|0.4|0.21358|25|14|0.0021446913580247|0.070256975308642|123.91112518311|2021-02-07|-0.2569|2011-03-06|0.34759|2021-02-07
2024-04-14 00:29:34|WEEKLY|08509|19032|/equities/hail-cement|TADAWULALL|-12.48067089966|26|0.38792791054267|0.0137|-1|1|0.01368|11.54|-0.05645|21|-0.056451599258041|21|34.44|0.00335|0.0574|-0.038620707243989|-0.032074623649651|67.802774070679|78.074152168946|95.371897504447|0.444|0.333|0.16369|18|6|0.00068964341085271|0.047686992248062|30.5|2014-09-28|-0.18815|2020-03-15|0.26429|2020-01-19
2024-04-14 00:29:35|WEEKLY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|30.703359780565|7|1.9288056306973|-0.0397|1|2|-0.10014|33.25|-0.0932|26|-0.095046837539237|11|42.71|-0.00873|0.05444|0.03647519759356|0.082032476747686|110.61017838731|144.11772215537|137.33994736631|0.765|0.412|0.17882|17|9|0.0010555464480874|0.053534658469945|95.714324951172|2015-04-26|-0.18548|2020-11-01|0.12637|2014-12-28
2024-04-14 00:29:37|WEEKLY|08511|1178933|/equities/international|TADAWULALL|280.40212272107|42|23.163429886552|1.1942|1|1|1.19421|363.8|-0.18598|30|0.61861751651465|45|29.33|-0.002|0.05681|0.2163187745934|0.61861751651465|131.75890524|161.862|551.21210271662|0.667|0.333|0.22261|3|2|0.014748527131783|0.078707674418605|367.60000610352|2024-03-24|-0.12754|2022-11-13|0.225|2022-04-10
2024-04-14 00:29:37|WEEKLY|08512|11743|/equities/jabal-omar|TADAWULALL|24.626659589425|13|2.1535517449158|0.2541|1|1|0.25414|30.3|0.09839|20|0.09838704882569|20|36.04|0.00213|0.08921|0.1296609213797|0.14404745469383|334.67872330007|222.5082137155|140.73385169864|0.565|0.348|0.17616|23|9|0.0014030677764566|0.06103514863258|88.75|2015-03-22|-0.19151|2008-01-27|0.21519|2015-02-22
2024-04-14 00:29:38|WEEKLY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|-7.0028397858034|31|0.29594181721858||0|0|0.04762|6.8|0.01258|22|0.012582800886635|22|33.1|0.05395|0.09239|0.021566443547896|0.028752117141172|116.85824161358|114.66732466595|46.575342555233|0.8|0.5|0.09491|10|4|-0.0017742936288089|0.035155013850416|15.89999961853|2017-05-14|-0.12368|2020-03-15|0.17647|2020-10-04
2024-04-14 00:29:39|WEEKLY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|-13.625863805929|33|0.39767712757232||0|0|-0.04651|12.6|-0.125|52|-0.12500001732693|52|36|-0.02507|0.02473|0.066729033191059|0.066729033191059|118.0965467325|118.0965467325|129.62962999302|0.375|0.375|0.12594|8|2|0.0011654375|0.03846178125|17.260000228882|2021-06-06|-0.14676|2020-04-26|0.09738|2020-04-19
2024-04-14 00:29:40|WEEKLY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-15.860924022672|33|0.47295019108046|-0.0068|-1|1|-0.00676|14.9|-0.1028|15|0.29472655190545|73|45.95|-1.23044|2.37529|0.41239461478559|0.6761659498678|776.54039091404|850.33174119662|949.04452998322|0.364|0.227|0.43521|22|6|0.034007430488974|0.048142454458293|152.25|2014-10-12|-0.91102|2014-10-19|9.03185|2017-07-02
2024-04-14 00:29:42|WEEKLY|08516|11656|/equities/jazan-dev-co|TADAWULALL|15.57632305094|14|1.2424925897076||0|0|0.07582|16.46|-0.07084|27|-0.070844682577176|27|32.13|0.06143|0.19916|0.17177177437119|0.22991815444461|173.84455058789|321.48166662826|340.7867359104|0.425|0.375|0.2113|40|8|0.0029869876733436|0.077155161787365|146.19999694824|2006-02-26|-0.45657|1999-03-21|0.34739|2005-06-12
2024-04-14 00:29:43|WEEKLY|08517|19023|/equities/jouf-cement|TADAWULALL|11.24551403191|19|0.39188456238002|-0.0441|1|1|-0.04412|11.7|0.31573|56|0.31572892081984|56|32.71|-0.00549|0.06859|0.01896772595383|0.063904023258555|105.9516978437|137.2181667456|78.576222562089|0.524|0.333|0.12662|21|6|0.00058295035460993|0.046247446808511|30.020000457764|2014-09-14|-0.24428|2014-10-12|0.34212|2016-07-17
2024-04-14 00:29:44|WEEKLY|08518|19030|/equities/kec|TADAWULALL|14.910563931129|8|1.258830885511|0.211|1|1|0.21102|18.02|0|33|0|33|33.24|0.06074|0.12525|0.16434741969027|0.18440288063618|448.66553724967|255.97196818823|191.70214030903|0.619|0.381|0.20879|21|12|0.0022895177304965|0.069913617021277|33.700000762939|2015-05-10|-0.24211|2012-06-10|0.25133|2021-02-21
2024-04-14 00:29:45|WEEKLY|08519|11746|/equities/kingdom|TADAWULALL|6.8870567781998|3|0.1776477660314|-0|1|1|0|7.38|-0.15524|16|-0.15523810613723|16|37.22|0.02407|0.10057|0.06533960461762|0.044239781168425|144.75021717404|100.16509050495|35.446686948202|0.609|0.435|0.14985|23|11|-0.00035935897435898|0.057076515151515|28.5|2014-05-11|-0.21143|2011-03-06|0.20948|2009-04-19
2024-04-14 00:29:46|WEEKLY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|15.213011680268|15|1.0607867978809|0.1121|1|2|0.09801|15.46|-0.02326|18|-0.029902459433805|17|30.08|-0.01353|0.05208|-0.052016627273658|-0.031205506025911|60.567521847115|84.313148830682|45.626831224757|0.538|0.308|0.18417|13|5|-0.0009320987654321|0.060279975308642|34.138973236084|2016-07-10|-0.20853|2020-11-01|0.27073|2020-11-22
2024-04-14 00:29:48|WEEKLY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|186.90297535576|57|16.419198134048||0|0|1.15694|214.4|0.10424|63|0.10424031245472|63|46.8|0.05228|0.14579|0.10424031245472|0.10424031245472|110.424|110.424|428.79998779297|0.2|0.2|0.18412|5|1|0.0061227931034483|0.069609620689655|246.60000610352|2024-03-24|-0.18301|2020-03-15|0.16197|2023-11-05
2024-04-14 00:29:48|WEEKLY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|43.748379694928|14|3.1409374556664|0.1969|1|2|0.12179|52.5|-0.16033|42|-0.057632469973312|31|29.33|-0.0288|0.06422|0.0075647950366058|0.065584998953663|76.112964698707|160.92032942797|611.17577494086|0.593|0.444|0.19247|27|10|0.003567602484472|0.065152931677019|57.733360290527|2022-10-30|-0.32301|2017-07-09|0.50429|2017-07-02
2024-04-14 00:29:49|WEEKLY|08523|11696|/equities/natl-metal|TADAWULALL|17.461137320326|14|1.2331929090162|-0.0902|1|1|-0.09016|17.76|-0.04834|19|-0.054822329029438|17|36.06|0.14403|0.27371|0.26464683995597|0.38060575862095|220.91986732229|1436.8850921751|260.41055398618|0.545|0.455|0.23603|33|10|0.0034492269326683|0.083744621778886|105.66999816895|2006-02-26|-0.40097|2006-11-12|0.47689|2003-08-24
2024-04-14 00:29:50|WEEKLY|08524|11615|/equities/malath|TADAWULALL|16.896020371103|4|1.5151169967978||0|0|-0.17808|18|-0.19934|22|0.29320115983548|24|45.68|0.25017|0.30915|0.19325268593798|0.21549504368|272.33276225325|154.76264351545|26.670618713507|0.579|0.316|0.29826|19|10|0.0010728702640643|0.091586877152698|279.73001098633|2007-12-09|-0.2831|2014-12-21|0.54614|2007-08-19
2024-04-14 00:29:51|WEEKLY|08525|11729|/equities/makkah-constru|TADAWULALL|86.492244175675|20|6.5623269761794|0.4409|1|1|0.44089|103.6|-0.08951|24|-0.089510510851453|24|34.38|0.0495|0.1197|0.058200337807878|0.031465097089871|185.6308856664|116.33962950655|473.49178449644|0.486|0.351|0.15158|37|12|0.0023417660728118|0.056676816421379|247.80000305176|2006-02-26|-0.32479|2006-04-23|0.3806|2007-05-06
2024-04-14 00:29:53|WEEKLY|08526|11616|/equities/medgulf|TADAWULALL|19.039981675249|46|2.010006006525|1.7597|1|1|1.75971|26.3|-0.17641|5|-0.17641419930494|5|35.91|0.0064|0.12897|-0.0011631339819989|0.061662992784376|58.341627042376|106.09441708028|56.681030974519|0.478|0.348|0.24597|23|5|0.0015880137772675|0.086342789896671|143.19000244141|2014-11-02|-0.27674|2014-12-14|0.48931|2014-12-28
2024-04-14 00:29:54|WEEKLY|08527|1141642|/equities/mefic-reit|TADAWULALL|4.7168296994617|3|0.14105600536868|-0.0236|1|1|-0.02358|4.97|-0.05196|14|-0.05195608834123|14|31|0.01157|0.03444|-0.039321266541696|-0.031933952865936|81.240319118774|87.249169416488|57.790692671368|0.556|0.444|0.12113|9|4|-0.0015418505338078|0.036567615658363|10.560000419617|2019-03-17|-0.09324|2020-03-15|0.19865|2020-10-04
2024-04-14 00:29:54|WEEKLY|08528|11709|/equities/mesc|TADAWULALL|23.391611259999|18|2.5220152039409|0.4899|1|2|0.46454|28.5|-0.29045|6|0.28668938396953|29|24.97|-0.03847|0.04043|-0.080548703125028|-0.13161676292905|9.4867484535602|13.484870482475|52.905143057523|0.667|0.394|0.2173|33|19|0.00096850178359096|0.077476456599287|100.30000305176|2008-06-22|-0.26186|2008-10-12|0.51773|2014-08-31
2024-04-14 00:29:55|WEEKLY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|-129.48301993724|1|10.811006900058||1|0|0|91.7|0.34957|22|0.3495662340325|22|34.83|0.07874|0.13926|0.22636999112579|0.21167626486607|321.98441483032|214.01096987531|118.70549766763|0.583|0.417|0.22147|12|4|0.0016190909090909|0.062883277511962|134.39999389648|2024-02-11|-0.22315|2018-08-19|0.31663|2024-02-11
2024-04-14 00:29:56|WEEKLY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|37.604302745811|15|3.8428381480047|0.2929|1|1|0.2929|43.7|-0.20845|13|-0.20844690372879|13|26.53|0.0256|0.12174|0.17694690019597|0.31980392498734|167.90952448644|256.58837324455|121.11972989238|0.412|0.294|0.16275|17|6|0.0021302580645161|0.067889698924731|51.001293182373|2022-08-14|-0.29199|2016-09-25|0.33096|2016-09-18
2024-04-14 00:29:58|WEEKLY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|112.97441660079|11|7.8085283083614|0.0925|1|1|0.09253|134.6|-0.17333|24|-0.088541642521266|19|32.26|-0.16859|0.27845|0.11858151001569|0.27047116482454|184.87286536628|354.98193996215|2061.2557699667|0.478|0.304|0.20347|23|9|0.007515704787234|0.060764029255319|140.39999389648|2023-06-25|-0.54813|2014-10-19|1.00205|2014-10-12
2024-04-14 00:29:59|WEEKLY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-6.3928531941846|123|0.11810949512763|0.3636|-1|1|0.36364|6.16|0.09514|63|0.095138335715224|63|53|0.03834|0.08239|0.095138335715224|0.095138335715224|109.514|109.514|67.102392621262|0.25|0.25|0.07324|4|1|-0.001036497005988|0.023373502994012|10.520000457764|2021-07-11|-0.08571|2022-11-13|0.10345|2020-10-04
2024-04-14 00:29:59|WEEKLY|08533|1054998|/equities/musharaka|TADAWULALL|-5.9655660492843|139|0.1418553624771||0|0|0.45857|5.62|0.18395|47|0.18395290760595|47|50.25|0.06756|0.11749|0.083583148001936|0.083583148001936|116.40714795|116.40714795|54.352029038921|0.5|0.5|0.08058|4|1|-0.0015767256637168|0.02630395280236|12|2021-07-18|-0.10976|2020-03-29|0.11096|2020-04-05
2024-04-14 00:30:00|WEEKLY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|26.332543048186|56|2.5763513731872||0|0|1.37162|29.1|-0.22302|24|-0.22302156371107|24|30.77|0.02|0.09735|0.12702069933548|0.1644937807351|340.0441683111|217.16634320597|294.8328340312|0.615|0.333|0.21013|39|24|0.0029870358565737|0.07332425498008|84.98999786377|2006-02-19|-0.53048|2000-04-23|0.34128|2004-06-06
2024-04-14 00:30:01|WEEKLY|08535|40407|/equities/najran-cement|TADAWULALL|-11.12209824982|33|0.33903274358223||0|0|0.18671|10.28|-0.07602|20|-0.076023387328402|20|36.5|0.08635|0.14775|0.1317576739984|0.1536414286742|218.16679412029|222.94449464043|45.087719635804|0.5|0.438|0.16135|16|5|-0.00050474025974026|0.052116185064935|38.099998474121|2014-10-05|-0.12945|2020-03-22|0.25424|2020-10-04
2024-04-14 00:30:03|WEEKLY|08536|11695|/equities/nama-chems-co|TADAWULALL|31.389632601798|8|1.746785950135|-0.0813|1|2|-0.11846|32|0.04724|63|-0.10247355030948|44|25.1|-0.08823|0.18329|0.075439321200914|0.32224417561597|-4809.9910219094|588.41462941183|786.24075307932|0.54|0.38|0.27292|50|21|0.0064322979397781|0.084260855784469|120.33999633789|2006-02-19|-0.40281|2006-11-12|4.59716|2014-08-31
2024-04-14 00:30:04|WEEKLY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|36.744324706845|16|2.1272362521755|0.1299|1|2|0.05777|41.2|-0.10969|18|-0.097342919892132|4|27.94|-0.03099|0.10226|0.03955174718169|0.10483080203689|111.34576763354|125.35263493942|152.6491334284|0.353|0.176|0.13113|17|5|0.0021977755102041|0.052504183673469|61.198566436768|2022-05-15|-0.3075|2016-09-25|0.34529|2016-09-18
2024-04-14 00:30:05|WEEKLY|08538|1116144|/equities/national-company-learning|TADAWULALL|-182.58701510787|2|14.72900452733|-0.0575|-1|1|-0.05747|147.2|1.19213|79|1.1921259361928|79|69.75|0.39782|0.57607|1.1987958768362|1.1987958768362|483.46769511|483.46769511|754.87177922176|0.5|0.5|0.2161|4|2|0.0083147857142857|0.074666535714286|184|2024-03-24|-0.1907|2024-03-31|0.18847|2023-03-12
2024-04-14 00:30:06|WEEKLY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|22.724277902441|13|1.5267950392016|0.1072|1|1|0.1072|26.75|0.00165|21|-0.037773314910545|14|27.6|0.02632|0.0994|0.14605797195856|0.17312328890313|490.85719946703|364.12226957092|161.63142739063|0.489|0.333|0.16903|45|15|0.007415374800638|0.067230964912281|219|2006-02-05|-0.88617|1999-07-18|7.68362|1999-08-29
2024-04-14 00:30:06|WEEKLY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|-10.458041629942|34|0.18934709553967|0.1292|-1|1|0.12917|9.91|-0.0409|17|-0.040898198658115|17|39|0.04769|0.10569|-0.020597309055955|-0.013258108347744|86.461234522255|94.687889252119|36.703703138563|0.429|0.286|0.11798|14|4|-0.0011476165803109|0.04259689119171|29.10000038147|2014-09-28|-0.21481|2013-02-17|0.19342|2021-04-25
2024-04-14 00:30:08|WEEKLY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|-8.9354535112199|11|0.44015116722773||0|0|0.16594|7.69|-0.16182|7|-0.16181815754284|7|29.43|0.01661|0.12618|0.02085886236061|0.060365884879363|81.060447660027|125.3649499153|20.236842255843|0.571|0.321|0.19564|28|12|0.00029474820143885|0.069435935251799|45.180000305176|2008-06-29|-0.47112|2014-10-19|0.42857|2016-09-18
2024-04-14 00:30:09|WEEKLY|08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM|-48.17821902677|24|2.7567254259037|-0.0545|-1|1|-0.05452|45.45|0.88539|75|0.88538920924632|75|28.5|-0.05458|0.01634|0.026044027714542|0.080585264573459|91.887403601223|153.02116305348|315.6250136594|0.591|0.455|0.18989|22|9|0.0028843076923077|0.063853615384615|53|2021-05-23|-0.16814|2016-01-10|0.29703|2018-03-18
2024-04-14 00:30:10|WEEKLY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-63.280938471881|31|1.5992820756219||0|0|0.08179|59.5|-0.08604|35|-0.086036647994917|35|42|0.16004|0.22262|0.11808096446718|0.14813071511428|449.15614487064|362.42436618128|347.95320861207|0.533|0.367|0.13955|30|9|0.0018501705426357|0.04606303875969|215.5|2006-02-26|-0.34667|2006-05-14|0.31293|2006-05-21
2024-04-14 00:30:11|WEEKLY|08544|997128|/equities/raydan-co|TADAWULALL|-31.189774484093|1|1.7882582249428||0|0|0|25.4|0.92014|70|0.92013725837871|70|30.67|-0.06948|0.08756|0.049468846468476|0.11691820131092|69.424484216192|86.028743634013|43.116618034834|0.5|0.333|0.28826|12|3|0.0024697554347826|0.0775825|69.91886138916|2021-07-25|-0.53164|2017-07-02|1.22637|2017-07-09
2024-04-14 00:30:12|WEEKLY|08545|11741|/equities/red-sea-housin|TADAWULALL|22.458312603927|11|2.4638959258476|0.1753|1|1|0.17528|29.1|0.0252|60|-0.20714288068031|10|35.4|-0.14396|0.08817|-0.11937095449509|-0.21150565722315|10.634038962661|14.787668678333|37.596898976468|0.52|0.28|0.23804|25|8|0.0018419888268156|0.077440547486034|138.91999816895|2008-08-03|-0.49734|2016-09-18|1.03162|2016-07-17
2024-04-14 00:30:14|WEEKLY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|26.090953809432|6|1.5748257362425|-0.0494|1|1|-0.04944|29.8|-0.14556|16|-0.14556035850826|16|32.9|0.09884|0.1501|0.146910054678|0.22908245063122|869.24009536221|957.77923230293|609.40695400218|0.615|0.385|0.13112|39|14|0.0021754813664596|0.048283555900621|42.900001525879|2022-05-15|-0.20447|2008-10-12|0.23861|2009-10-04
2024-04-14 00:30:15|WEEKLY|08547|994496|/equities/riyad-reit|TADAWULALL|-8.8554718383209|72|0.31336799033902|0.2248|-1|1|0.22481|8|-0.18577|9|-0.0035588001849881|12|31.4|-0.05003|-0.00913|-0.0015400752733832|-0.014421613311409|93.389589808681|97.12499968|64.777325934365|0.5|0.2|0.11702|10|6|-0.00079493506493506|0.034481038961039|16.549999237061|2017-03-05|-0.10803|2017-11-12|0.11463|2020-10-04
2024-04-14 00:30:15|WEEKLY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|35.716878160272|8|2.0724367426532|0.1164|1|1|0.1164|42.2|-0.18072|8|-0.18072289156627|8|41.39|0.11726|0.18094|0.20522757044902|0.34334870570246|524.44353924666|826.97791877736|770.0730039427|0.645|0.419|0.15211|31|13|0.0024364728682171|0.055584255813953|58.810001373291|2006-05-21|-0.24643|2008-10-12|0.18009|2008-10-19
2024-04-14 00:30:16|WEEKLY|08549|11621|/equities/sabb-takaful|TADAWULALL|-16.116265359482|49|1.3720884531608||0|0|0.59649|11.5|0.60603|78|0.60602766631491|78|37.05|0.03176|0.15615|0.11145060419328|0.17152525236587|210.29604104023|255.62819201836|33.665105536794|0.65|0.45|0.27386|20|8|0.0015626489226869|0.092732801013942|90.779998779297|2007-09-02|-0.26787|2008-10-12|0.60275|2009-02-01
2024-04-14 00:30:17|WEEKLY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|74.335374988924|1|3.1921511107783||0|0|0|88.4|-0.12836|12|-0.12836333547897|12|35.08|0.25699|0.32901|0.50215664948605|0.76591636649067|2321.5950503408|2645.2537905743|902.04081434054|0.541|0.351|0.14562|37|12|0.0027066718027735|0.052546664098613|252.27000427246|2006-02-19|-0.26259|2006-05-14|0.2305|2006-06-04
2024-04-14 00:30:19|WEEKLY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|-136.92117794414|70|5.0363539935921|0.091|-1|1|0.09104|121.8|-0.19277|16|-0.19277108433735|16|27.98|0.04956|0.11328|0.174018268711|0.2095066556707|1096.1021275625|1305.9693526372|1471.0145770506|0.545|0.455|0.14692|44|15|0.0031762384615385|0.056799976923077|202.39999389648|2022-03-13|-0.36454|2008-10-26|0.24558|2008-10-19
2024-04-14 00:30:20|WEEKLY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|326.87321730319|85|26.844507932874|1.0803|1|2|0.86332|370.8|-0.27401|4|-0.049393400894635|18|28.58|-0.06887|0.00966|-0.0095708198243108|0.032915652748|34.049998667267|71.756146124773|379.52917029199|0.677|0.419|0.22606|31|16|0.003240587628866|0.074593494845361|439|2024-03-17|-0.51478|2006-04-23|0.47647|2006-06-11
2024-04-14 00:30:21|WEEKLY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|3.3112849741679|6|0.27250309483553|-0.0109|1|1|-0.0109|3.63|-0.15403|17|-0.15403425206287|17|21.12|-1.0808|1.04536|1.2180459297532|1.7477852416263|310.61957486767|493.96430651794|459.49367289168|0.235|0.176|0.36604|17|2|0.07293782967033|0.084283516483517|14.359999656677|2021-12-19|-0.90637|2017-11-26|9.0262|2017-09-24
2024-04-14 00:30:22|WEEKLY|08554|11631|/equities/sagr-insurance|TADAWULALL|24.429930579866|31|2.7985203110561|0.6118|1|2|0.45952|30.65|-0.38158|3|-0.099133316306204|14|25.87|-0.1884|0.15708|-0.00017942692619333|0.10134559183009|7.5576177387356|44.6432841233|49.324106726071|0.613|0.387|0.26305|31|7|0.0070893990384615|0.084546754807692|121.43000030518|2009-10-18|-0.6506|2016-09-18|2.06444|2016-07-17
2024-04-14 00:30:23|WEEKLY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|30.16083275531|1|1.6891854662054||-1|0|0|36.05|0.23865|91|-0.033673500528141|18|30.76|0.05057|0.08718|0.17563060981788|0.24204705063364|536.62353201808|353.46688040011|129.39697935134|0.552|0.31|0.20006|29|15|0.0016188565022422|0.065105347533632|60|2022-04-24|-0.2463|2008-01-27|0.28744|2009-01-11
2024-04-14 00:30:25|WEEKLY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|14.679569903135|11|0.67428070522292||0|0|0.02555|16.86|0.70965|95|0.70965494700384|95|26.88|-0.28216|0.16456|0.051061287820143|0.055521779403299|88.923830837251|75.809701436229|585.41666459706|0.417|0.292|0.12347|48|13|0.017847438461538|0.048233384615385|40.400001525879|2005-12-04|-0.95409|2006-01-15|20.75|2006-01-22
2024-04-14 00:30:26|WEEKLY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|33.521519407103|6|2.559493149496||0|0|0.29556|42.3|-0.18727|20|-0.051724137931034|19|35.97|0.11731|1.07639|0.32760733668284|0.5992881664714|1114.8276941753|2582.4859104265|2660.3772546581|0.611|0.361|0.18135|36|14|0.0054891692307692|0.086449830769231|212.53999328613|2000-05-07|-0.40704|2006-11-12|0.65905|2006-01-29
2024-04-14 00:30:27|WEEKLY|08558|11623|/equities/saico|TADAWULALL|15.868529729558|18|1.2959969749267|0.2968|1|2|0.26702|18.98|-0.22988|6|-0.084717467345697|24|44.16|0.05349|0.1391|-0.0016502244414903|0.092976591931973|51.552512161787|136.53054641091|31.429044103434|0.474|0.316|0.2633|19|5|0.00078341121495327|0.086964123831776|77.480003356934|2007-12-09|-0.275|2008-01-27|0.31385|2009-02-08
2024-04-14 00:30:27|WEEKLY|08559|11618|/equities/salama|TADAWULALL|23.217359718255|48|3.0456568472913|1.6845|1|2|1.18595|30.9|-0.344|18|-0.19565215373037|5|28.28|-0.21664|0.0378|-0.25384099534219|-0.25063052068655|0.292387768062|2.8699514790278|30.323846080299|0.586|0.345|0.33418|29|9|0.0065442214532872|0.10061092272203|354.35000610352|2008-03-02|-0.60188|2016-09-18|1.6|2016-07-17
2024-04-14 00:30:28|WEEKLY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|17.708727159807|19|1.2806437412387||0|0|0.05274|19.96|-0.05844|23|0.092198524956709|38|34.38|0.03815|0.12985|0.079302971029578|0.13895755740734|208.86914991075|279.64519127409|254.59182010199|0.541|0.324|0.17997|37|15|0.0022791550387597|0.068515031007752|71.360000610352|2006-02-26|-0.38599|2004-05-30|0.35922|2004-06-06
2024-04-14 00:30:30|WEEKLY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-94.660454426494|24|4.8436904391355||0|0|-0.11294|87.7|-0.14068|19|-0.14067605589742|19|35.56|0.39939|0.71906|1.0597561780874|1.3343137092359|7543.9601470307|6463.4895642573|1054.0865404454|0.529|0.412|0.17631|34|7|0.0044621266233766|0.078726095779221|421.60000610352|2006-02-19|-0.33358|2006-11-12|0.77135|2005-12-25
2024-04-14 00:30:31|WEEKLY|08562|11725|/equities/saudi-automoti|TADAWULALL|73.087203379104|16|6.7261928437072|0.1701|1|2|0.11688|77.4|-0.33784|4|0.46742210641968|43|32.95|-0.03523|0.10028|0.076114120046057|0.17140175645311|159.49643109207|492.21661132887|2976.9232448036|0.615|0.41|0.23712|39|14|0.0044785846153846|0.079967107692308|98.199996948242|2024-03-10|-0.39161|2004-05-30|0.37251|2005-06-19
2024-04-14 00:30:32|WEEKLY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|-33.217071608569|12|0.86402386952296|0.0457|-1|1|0.04567|30.3|0.07726|21|0.077262385453214|21|35.67|-0.00189|0.02|0.040063870841428|0.040063870841428|108.03517362|108.03517362|104.15622378626|0.333|0.333|0.09007|6|2|0.00042746666666667|0.030513066666667|39.40909576416|2022-05-22|-0.10136|2020-03-15|0.07417|2022-02-27
2024-04-14 00:30:33|WEEKLY|08564|11685|/equities/saudi-cable-co|TADAWULALL|-98.489047414138|1|6.0296819627532||1|0|0|72.2|0.43016|65|0.43016149289887|65|29.35|-0.35025|0.26489|0.012377637610657|0.082846177724624|8.3142423381026|47.687360472661|65.221317921083|0.581|0.419|0.25098|43|10|0.028551244057052|0.074020562599049|2017.8199462891|2006-03-05|-0.84936|2020-05-31|6.50755|2019-06-16
2024-04-14 00:30:34|WEEKLY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|-50.537519787606|33|1.1862561270166||0|0|0.125|47.25|-0.03915|21|-0.039145920517322|21|34.97|0.05972|0.12559|0.15007369561779|0.18572050622006|585.61363236342|481.43141541962|276.80141092402|0.556|0.389|0.14674|36|10|0.0016570255615802|0.049169279628195|127|2014-09-14|-0.23326|2006-04-23|0.21205|2009-05-03
2024-04-14 00:30:36|WEEKLY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|29.006451931219|7|1.8372579175358|0.1973|1|2|0.12833|33.85|0.45303|72|0.45303003833142|72|41.23|0.30431|0.5327|0.74071183540282|1.0525893441937|1416.0960401095|1388.7294807378|423.12498092651|0.516|0.355|0.18777|31|9|0.0034863862928349|0.07106730529595|116.05999755859|2014-08-17|-0.5614|2001-11-04|1.50549|2001-10-21
2024-04-14 00:30:37|WEEKLY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|5.8663595264973|9|0.61558294262768|0.5222|1|2|0.34622|7.31|-0.3609|15|0.31250001960679|28|12.45|-0.28262|0.41062|0.028041773425264|0.04150682059447|147.33096307742|393.56335526927|1329.0908698799|0.809|0.734|0.16033|94|17|0.031635161290323|0.069698022071307|57.75|2014-10-12|-0.90614|2014-10-19|9.00853|2016-09-18
2024-04-14 00:30:38|WEEKLY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|34.029524725554|16|3.2116570805124|0.1116|1|2|-0.02222|35.2|-0.16317|12|0.094950048951418|26|49.89|0.16415|0.2013|0.19265547243743|0.35035277586256|181.42762609683|175.8226912|75.428534013417|0.444|0.222|0.20766|9|4|0.0010074353448276|0.066545086206897|98.833381652832|2015-06-07|-0.21892|2018-07-29|0.84643|2015-05-24
2024-04-14 00:30:38|WEEKLY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|17.69203370918|14|0.69932208422433|0.0322|1|1|0.03216|19.9|0.01294|50|-0.10422579822033|11|31.6|-0.00236|0.08021|0.020199491290107|0.10466986887431|77.732647109724|283.73195091335|166.80636302999|0.571|0.4|0.1476|35|11|0.0015583556747096|0.05430527256479|56|2006-03-05|-0.37925|2006-04-23|0.50847|2006-02-26
2024-04-14 00:30:39|WEEKLY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|43.651246536384|16|4.5780475429373||0|0|0.43548|48.95|0.24482|18|0.24482385238839|18|40.27|0.05518|0.09481|0.031024775305892|0.058041097905592|106.05645974793|118.6152910855|89.000001387163|0.545|0.364|0.19366|11|4|0.00070735807860262|0.057236812227074|80.25|2015-07-05|-0.14647|2020-03-22|0.34545|2015-07-05
2024-04-14 00:30:41|WEEKLY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-10.489002437924|35|0.57956360194065|0.1431|-1|1|0.1431|10.06|-0.1554|7|-0.15539567674035|7|34.58|0.09018|0.16837|0.10456385131158|0.14658945610441|202.58520776896|192.61351631723|82.122452405034|0.542|0.333|0.19369|24|13|0.0011429282407407|0.064448796296296|35.5|2008-01-20|-0.27778|2016-01-24|0.27957|2014-12-28
2024-04-14 00:30:42|WEEKLY|08572|103952|/equities/saudi-marke|TADAWULALL|24.639398845725|12|1.8921121628811||0|0|0.08481|27.5|-0.08798|19|0.04773070906008|23|30.35|-0.07897|-0.00297|-0.057070490090085|-0.02783964815284|35.506411833198|66.450786650147|66.666666666667|0.706|0.471|0.20312|17|7|0.00039343453510436|0.066943700189753|105|2014-08-31|-0.21315|2014-10-05|0.25552|2014-03-02
2024-04-14 00:30:43|WEEKLY|08573|11633|/equities/saudi-re|TADAWULALL|22.553773612364|61|1.8716810853703||0|0|0.48824|25.3|0.29813|56|0.29812659907049|56|30.24|-0.05857|0.00786|-0.044267599844979|-0.0060739804186594|45.242985121407|82.310422926219|136.75675263276|0.52|0.4|0.21551|25|11|0.0015478308823529|0.067973725490196|29.25|2024-03-24|-0.19355|2008-10-12|0.27618|2015-01-18
2024-04-14 00:30:44|WEEKLY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|44.095191870174|13|4.002798523117|0.241|1|2|0.20137|52.5|-0.22581|18|0.16752801500495|20|51.04|0.69663|0.96712|0.02053544331774|0.068010314546213|106.17358258961|137.22349379355|872.09302601891|0.36|0.24|0.1759|25|6|0.0030052717391304|0.061623214285714|154.80000305176|2006-03-05|-0.38462|2006-04-23|0.36494|2006-05-21
2024-04-14 00:30:45|WEEKLY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|8.3050015647631|18|0.20790962510315|0.0427|1|1|0.0427|8.79|0.15868|48|-0.058270664055774|16|41.71|0.05955|0.09377|0.097611891019052|0.077254973788917|142.13718679371|122.67164945776|101.2672771061|0.571|0.429|0.10671|7|4|0.00029595469255663|0.03328213592233|15.039999961853|2021-08-08|-0.09168|2020-03-22|0.10293|2020-10-04
2024-04-14 00:30:46|WEEKLY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|27.837200208051|11|2.4359743811331|-0.0111|1|2|-0.05387|28.1|-0.14313|16|-0.14312798119264|16|28.81|0.01496|0.12109|0.10316987750062|0.13913485152528|140.92148111667|165.51347292367|172.49845796316|0.381|0.333|0.18638|21|7|0.0023634146341463|0.067810552845528|99.190002441406|2014-08-03|-0.27485|2014-08-10|0.40366|2014-08-03
2024-04-14 00:30:47|WEEKLY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|23.133443585173|6|2.1171982049882|-0.0839|1|1|-0.08394|25.1|1.2879|78|1.2878970026799|78|29.39|0.1056|0.26758|0.27512187523851|0.30632985066152|2175.73089544|1639.3905926012|53.598119581591|0.568|0.477|0.23067|44|10|0.0035462557781202|0.09452095531587|1148.9699707031|2006-10-08|-0.5789|1999-03-07|0.60445|2011-09-25
2024-04-14 00:30:48|WEEKLY|08578|11672|/equities/shaker|TADAWULALL|29.428971439344|16|2.6454278830384|0.3511|1|1|0.35115|35.4|0.00229|23|0.002291611439815|23|37.05|-0.03711|0.05338|-0.017478043994687|0.10414569023469|39.06865264253|113.61216898601|87.906633035695|0.632|0.368|0.20205|19|6|0.0014385257301808|0.068641696801113|67.300003051758|2013-07-21|-0.23432|2013-10-20|0.32108|2014-08-10
2024-04-14 00:30:49|WEEKLY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|17.347982628124|6|1.3019447205426||0|0|-0.05567|19|0.39532|97|-0.13553482862322|13|28.09|0.0308|0.17995|0.24819131888423|0.37283923459663|1269.9233097849|1471.3313166892|426.00896496615|0.543|0.348|0.24213|46|10|0.0043648111025443|0.091578234387047|279.79998779297|2006-02-26|-0.6256|2018-04-01|0.53347|2002-03-31
2024-04-14 00:30:50|WEEKLY|08580|11687|/equities/sa-indust-dev|TADAWULALL|-14.115860487086|1|1.0019534511906||1|0|0|10.2|-0.12969|12|-0.12969286886791|12|34|0.04801|0.19948|0.17051044139109|0.24558323258295|198.22069972653|353.81386708432|154.54545388865|0.579|0.447|0.23398|38|15|0.002896246130031|0.083491524767802|139|2006-02-19|-0.50321|2006-04-23|0.41053|2003-08-31
2024-04-14 00:30:52|WEEKLY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|-30.583377952884|95|1.6688550941243||0|0|0.57211|27|0.51279|19|0.5127863008586|19|32.54|0.06129|0.46521|0.21647226186353|0.41127134728228|-3481.1866537304|4281.234805091|601.33633354899|0.459|0.351|0.28189|37|8|0.0070730739599384|0.095585986132512|207.32000732422|2006-02-26|-0.68884|2014-10-19|1.52137|2014-10-12
2024-04-14 00:30:53|WEEKLY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|20.14347502939|1|1.0988415169976||-1|0|0|24.22|-0.07549|20|-0.1428571083079|10|41.28|0.15339|0.25034|0.23132813676669|0.34540601821349|439.98953152521|348.04016998962|166.68960604586|0.48|0.28|0.20329|25|9|0.0022321124031008|0.074469457364341|85.980003356934|2006-03-05|-0.49117|2006-04-23|0.26834|2006-05-21
2024-04-14 00:30:54|WEEKLY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|30.862214100553|18|2.829262093639|0.3524|1|2|0.29831|38.3|0.02649|30|0.026492161450259|30|26.13|-0.01896|0.0913|0.11896548553399|0.19117675107764|379.11983716428|729.54322641583|1123.1671047812|0.596|0.426|0.22082|47|19|0.004423124497992|0.080196393574297|91.319999694824|2006-10-08|-0.40321|2004-05-30|0.49755|2002-10-20
2024-04-14 00:30:55|WEEKLY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-42.847439691014|138|1.4161527041541||0|0|0.46997|40.6|0.30483|55|0.30482525876309|55|41.21|0.08989|0.17186|0.13850984715667|0.21210821272044|415.05801345842|540.08409156185|241.66666855888|0.607|0.429|0.15233|28|9|0.0014901859024012|0.050093950426026|185.85000610352|2006-02-19|-0.31426|2006-04-23|0.31248|2001-07-15
2024-04-14 00:30:56|WEEKLY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|31.687973128711|15|3.2954967593375|-0.0842|1|1|-0.08421|34.8|-0.13602|13|0.32213445737739|23|29.2|-0.18299|0.10549|0.081000325227087|0.14907134590985|231.0927295626|316.7982777848|408.93064983658|0.409|0.227|0.17777|44|14|0.013921131639723|0.063114980754426|188.50999450684|2006-02-19|-0.90069|2000-07-09|8.9901|2000-07-16
2024-04-14 00:30:58|WEEKLY|08586|11702|/equities/saudi-paper|TADAWULALL|60.907814084378|48|5.6726562324502|1.56|1|1|1.56|80|0.14285|78|3.1603164905369|73|37.65|-0.07843|0.31392|0.072217431097928|0.77539466052722|-801.40440026144|935.29440095941|105.0834137478|0.522|0.304|0.26481|23|11|0.0045309309967141|0.080424983570646|211.32739257812|2014-09-28|-0.46882|2017-05-14|3.70724|2014-09-28
2024-04-14 00:30:59|WEEKLY|08587|11745|/equities/sppc|TADAWULALL|14.53466479523|7|1.0325405678491|-0.1044|1|2|-0.13119|15.1|-0.17041|59|-0.17040816773379|59|37.17|0.00089|0.08386|0.03136753143733|0.093397006496673|63.838910521787|126.4285672782|33.932585126898|0.565|0.435|0.23904|23|8|0.00040076655052265|0.075799790940767|56.75|2007-08-26|-0.29536|2014-12-21|0.59744|2015-11-08
2024-04-14 00:31:00|WEEKLY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|19.498726492826|19|1.6700439449746|0.6569|1|1|0.65693|22.7|-0.08702|25|-0.087020668780269|25|29.37|-0.0508|0.05441|-0.03337303033959|0.054796364577583|11.295745233654|116.50198459964|163.66258796133|0.628|0.372|0.19921|43|22|0.0024444496487119|0.070699976580796|106.51999664307|2006-02-26|-0.51569|1999-08-29|0.50882|2006-05-21
2024-04-14 00:31:01|WEEKLY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|245.47740729944|14|24.776779030872|0.4597|1|2|0.43111|257.6|0.16744|81|2.0027777353923|94|47.74|0.15815|0.30303|0.42035163234804|0.53225445094438|769.99267899314|496.50066791268|304.85207822901|0.526|0.368|0.25651|19|6|0.0032535543478261|0.082611467391304|335.60000610352|2024-03-31|-0.23447|2009-01-25|0.47368|2016-11-20
2024-04-14 00:31:02|WEEKLY|08590|11674|/equities/ssp|TADAWULALL|57.977762640817|52|8.7765051093182|2.2254|1|2|2.15813|71.5|0.46162|62|0.46161667954944|62|33.57|-0.07194|0.00509|0.0019632662633044|-0.015288355001472|76.903116609924|68.141943007919|215.3614408341|0.524|0.381|0.18968|21|7|0.0022463888888889|0.066742605820106|94|2024-03-24|-0.19149|2011-03-06|0.29915|2024-03-17
2024-04-14 00:31:04|WEEKLY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|37.377767739799|13|1.3856985848217|-0.0523|1|1|-0.05231|38.95|0.03803|19|0.038026868719146|19|34.71|-0.05552|0.37429|0.12069997237901|0.15605058251388|401.17203763633|404.79171526878|311.84949140678|0.516|0.387|0.20363|31|9|0.0051251838235294|0.049219108455882|77.400001525879|2006-02-05|-0.63707|2014-10-19|1.5025|2014-10-12
2024-04-14 00:31:05|WEEKLY|08592|11708|/equities/svcp|TADAWULALL|45.421359735506|15|3.3547329324485|-0.0341|1|1|-0.03406|46.8|-0.08562|26|-0.085620148770683|26|40.62|0.03459|0.08314|-0.0051396724439376|0.041929173935114|71.390384262925|114.80594730235|28.933538940996|0.667|0.429|0.20719|21|10|-0.00019760092272203|0.068043471741638|162.75|2007-06-10|-0.22388|2008-01-27|0.41793|2020-12-20
2024-04-14 00:31:06|WEEKLY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|4.808094744968|13|0.17751443011201|0.0665|1|1|0.06653|5.13|-0.13306|21|0.085874882681626|8|40|0.04023|0.08993|-0.04902025778968|-0.0070008755662347|84.735869011654|97.74133044|57.966100489467|0.429|0.286|0.0989|7|3|-0.0014895547945205|0.032115273972603|10.39999961853|2018-12-09|-0.08647|2020-11-01|0.20811|2020-10-04
2024-04-14 00:31:07|WEEKLY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|17.208681107553|13|1.2562560651024||0|0|0.08581|18.98|-0.15567|15|-0.15567012974985|15|24.77|-0.13292|0.03895|-0.055700922427612|-0.022599843927981|3.3365247585813|21.449407958105|173.80951840321|0.615|0.423|0.25816|52|17|0.0036649692307692|0.082302661538461|183.69999694824|2006-02-26|-0.46369|2014-08-03|0.9513|2013-10-27
2024-04-14 00:31:07|WEEKLY|08595|11728|/equities/taibah|TADAWULALL|32.402291564504|9|1.8798807664144|0.3367|1|2|0.24839|38.7|0.08619|82|0.086193530365088|82|32.9|0.05274|0.12126|0.15710670249532|0.27683604011793|516.57669594009|817.66620808606|699.81915541882|0.487|0.308|0.1582|39|11|0.0027003175832688|0.059092943454686|86.569999694824|2006-03-19|-0.31935|2004-05-30|0.43999|2006-04-30
2024-04-14 00:31:09|WEEKLY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|-17.465020725608|7|1.501673562487||0|0|0.12032|13.16|-0.0988|5|-0.098795199134662|5|28.36|-0.14868|0.11904|-0.006018837166718|0.0030914268082996|31.558446981089|36.751820258843|18.829589300814|0.636|0.455|0.20812|22|8|0.0019210634920635|0.071123619047619|129.66000366211|2015-07-05|-0.51197|2016-07-10|1.15218|2016-07-17
2024-04-14 00:31:10|WEEKLY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|-11.759707993765|19|0.34520304523196|-0.0474|-1|1|-0.04744|11.04|-0.09915|30|-0.099145287719878|30|42.25|-0.01951|0.02803|-0.031332260626534|-0.031332260626534|89.821548183166|89.821548183166|91.239666229763|0.375|0.375|0.10454|8|2|0.00013435393258427|0.043086123595506|17.5|2017-06-11|-0.112|2017-11-12|0.18017|2017-06-11
2024-04-14 00:31:11|WEEKLY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|120.78878211112|8|9.9120298218194|0.3015|1|2|0.11382|137|-0.08466|27|0.45571244293502|54|44|0.15889|0.22357|0.18552818643688|0.45571244293502|133.24695914|145.571|157.29047347883|0.667|0.333|0.19472|3|2|0.0045692086330935|0.073781582733813|158|2024-03-24|-0.13014|2022-06-19|0.28358|2021-08-15
2024-04-14 00:31:12|WEEKLY|08599|11726|/equities/tihama|TADAWULALL|-17.991585174112|22|0.7438579943359||0|0|0.04621|16.1|-0.35202|30|-0.35201536832477|30|26.96|-0.08083|0.18698|0.16325661060055|0.22791117298418|348.57933607479|352.42384493274|40.149628414226|0.511|0.319|0.2849|47|15|0.004776801242236|0.0922825|1883.3199462891|2014-05-25|-0.74325|2018-04-01|2.61112|2016-07-17
2024-04-14 00:31:13|WEEKLY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|11.79493351749|4|0.83116800196677|0.1126|1|2|0.02913|14.84|-0.08866|17|-0.088662808629034|17|36.69|0.5524|0.72995|0.97812163251143|1.3777404754796|7400.1594779385|6512.0882564886|899.39396163758|0.571|0.4|0.16933|35|10|0.0033741414141414|0.069272346542347|77.360000610352|2005-12-11|-0.46131|2006-04-23|0.35586|2003-07-27
2024-04-14 00:31:15|WEEKLY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|131.25587110139|86|12.245915489271|1.7661|1|2|1.54919|157.2|0.08189|39|-0.063481613784828|14|29.13|-0.42858|0.05526|-0.041818625830586|0.0061951425989099|6.1240965259183|17.465096545424|646.11589577143|0.645|0.452|0.22482|31|8|0.013878350202429|0.07572016194332|176|2024-03-24|-0.91379|2006-01-15|11.04556|2006-01-22
2024-04-14 00:31:16|WEEKLY|08602|11718|/equities/tabuk-cement|TADAWULALL|-14.2908009798|35|0.39324033590156|0.1268|-1|1|0.1268|13.36|-0.0602|9|-0.060196588118976|9|33.05|0.07192|0.12422|0.022322657390984|0.058698760539089|109.21710665122|188.07936014261|93.361280677273|0.526|0.421|0.1347|38|16|0.001083496124031|0.051938728682171|131.91000366211|2006-02-26|-0.5244|1999-02-28|0.3792|2002-03-31
2024-04-14 00:31:17|WEEKLY|08603|11735|/equities/tourism-ent|TADAWULALL|0.69277909205065|6|0.0624069776611|0.2264|1|2|0.17105|0.89|2.73199|101|2.7319933074402|101|27.73|-3.25862|4.44742|0.31312573563249|0.38497156445608|1205.3952951683|1327.8703285747|635.7142727898|0.378|0.311|0.39082|45|4|0.26104545889864|0.093182466081405|69.25|2014-10-12|-0.99189|2017-07-09|128.27561|2017-07-02
2024-04-14 00:31:18|WEEKLY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|63.723762486227|8|4.2078925464228|-0.0511|1|2|-0.0724|67.9|-0.0339|26|0.041176515467027|53|21.43|-0.0872|-0.04971|-0.038695157633215|-0.027509480150423|81.164602266726|91.026199077517|121.03387410465|0.714|0.429|0.18259|7|3|0.0018736942675159|0.05611025477707|89.900001525879|2023-07-16|-0.09463|2023-08-20|0.19137|2021-06-20
2024-04-14 00:31:18|WEEKLY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|-15.359807321909|26|1.0697301398789||0|0|0.19873|12.66|0.35705|32|0.35705135729796|32|22.91|0.05552|0.22468|0.16277221570758|0.2945866872052|256.97035473974|1497.0143106735|166.57894745098|0.587|0.435|0.23693|46|10|0.0045947080630213|0.094373049119555|289.79998779297|2006-02-26|-0.40652|2006-11-12|0.63634|2023-03-05
2024-04-14 00:31:20|WEEKLY|08606|11632|/equities/uca|TADAWULALL|8.9177616375009|3|0.65960436512269|0.0243|1|2|-0.03795|10.14|-0.24586|23|-0.11783108409399|22|42.74|0.02854|0.15648|0.050490506481459|0.15716252109675|61.081219612739|138.55163456308|64.136622860182|0.632|0.421|0.23685|19|8|0.0014849508599509|0.082554668304668|35.849998474121|2021-11-21|-0.40711|2022-07-31|0.60315|2009-01-04
2024-04-14 00:31:21|WEEKLY|08607|103951|/equities/umm-al-qura|TADAWULALL|-16.984989595657|2|0.72249687678977||0|0|-0.08824|16.28|-0.12617|15|-0.12616826490665|15|31.88|-0.06275|0.02717|0.19524348887015|0.21731099759982|414.20462217333|331.47506116093|148.00000624223|0.563|0.438|0.16028|16|5|0.0025250880626223|0.060710332681018|50.75|2014-08-31|-0.2544|2020-03-15|0.60455|2014-06-22
2024-04-14 00:31:22|WEEKLY|08608|11624|/equities/saudi-indian|TADAWULALL|-9.5000000389347|259|1.2978227505132E-8||0|0|0.68585|9.5|-0.1546|14|-0.15459884304936|14|35.14|0.08895|0.2287|0.14073829474672|0.1488131976071|224.25519195928|174.70191228922|4.4536121647981|0.857|0.5|0.41491|14|8|0.0010873066666667|0.093905|239.27000427246|2013-06-30|-0.51223|2013-10-20|1.13795|2013-10-27
2024-04-14 00:31:23|WEEKLY|08609|11643|/equities/food-products|TADAWULALL|43.967540005033|7|3.7747644122642|0.0829|1|1|0.08295|47|-0.05616|24|-0.056163691576048|24|29.77|-0.00153|0.22817|0.15619288544741|0.34638600154382|-40.684762343471|1304.0902539862|367.18749452848|0.628|0.395|0.273|43|19|0.0050065785381026|0.094479494556765|227.39999389648|2006-02-26|-0.60234|2017-04-09|1.83266|2015-02-01
2024-04-14 00:31:24|WEEKLY|08610|11619|/equities/walaa-insurance|TADAWULALL|24.688308445432|86|2.0110077715462|0.75|1|1|0.75|27.65|0.37831|63|0.37830943468258|63|33.83|0.00996|0.14827|0.12884663761341|0.22435402935558|168.16190665783|255.78942198572|102.90286101576|0.522|0.348|0.2464|23|8|0.0024385979142526|0.087610220162225|49.950000762939|2007-08-26|-0.37785|2014-10-19|0.52575|2009-01-11
2024-04-14 00:31:25|WEEKLY|08611|19025|/equities/wataniya-insurance|TADAWULALL|22.693652421089|13|1.904404178306|0.4705|1|2|0.4006|27.9|-0.03373|25|-0.033734906811659|25|36.95|0.02904|0.15786|0.16933363874225|0.1990518997491|230.0594332463|164.85695925438|65.492959196886|0.632|0.421|0.2339|19|8|0.0014070448179272|0.083981176470588|153.75|2012-12-16|-0.37087|2014-09-07|0.47773|2014-12-28
2024-04-14 00:31:26|WEEKLY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|-41.088950750451|31|1.5991856447519||0|0|0.03796|40.55|-0.0984|13|-0.098395689286012|13|40.95|0.11169|0.18266|0.16693403299973|0.16447452261707|453.59643014349|295.62292137414|35.758376271103|0.545|0.409|0.19495|22|8|0.00032690655209452|0.066553619763695|119|2006-03-05|-0.38|2006-04-30|0.24883|2008-01-13
2024-04-14 00:31:27|WEEKLY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-33.637293755728|35|1.3290980457326|0.2215|-1|1|0.22148|29|-0.19708|25|-0.10336438076048|16|34.89|0.09198|0.16128|0.16834273026989|0.25178578216896|416.01933653617|694.33822922748|329.54544740275|0.528|0.389|0.16197|36|14|0.0018759379844961|0.052780868217054|110.66999816895|2005-06-19|-0.32012|2006-04-23|0.20385|2017-12-24
2024-04-14 00:31:28|WEEKLY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|31.600084069844|17|1.861227251551|0.012|1|2|-0.01729|34.1|-0.03582|17|-0.14865626641278|18|31.05|-0.00985|0.14776|0.038203366250646|0.10344980599702|83.701444810047|198.80039081004|294.98267505471|0.683|0.439|0.14159|41|18|0.0026843056633049|0.051966361520559|146.27000427246|2006-01-29|-0.63916|2000-09-10|1.78378|2000-09-17
2024-04-14 00:31:29|WEEKLY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|38.343070665332|9|2.7219837142649|0.0888|1|1|0.0888|42.3|-0.15217|23|-0.15217434278871|23|47.57|0.14461|0.18132|0.24078885475729|0.40391285721586|151.9733918472|166.17468|115.78461060714|0.429|0.286|0.1756|7|4|0.0013391788856305|0.062445102639296|65.133369445801|2021-02-21|-0.17423|2022-06-19|0.19289|2020-12-20
2024-04-14 00:31:31|WEEKLY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|-14.672480973544|2|0.63082692124512||0|0|-0.02536|12.94|-0.16822|28|0.082043001881089|20|34.42|0.03665|0.09218|0.065141651532871|-0.0013497649564205|193.95701844195|91.430299937788|17.629426854741|0.667|0.375|0.1969|24|13|-0.00089149939540508|0.062103724304716|104.05999755859|2008-06-22|-0.24157|2014-12-07|0.21233|2016-03-27
2024-04-14 00:31:32|WEEKLY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|-32.195119017336|1|3.0499967879017||1|0|0|23.2|-0.06885|14|-0.06885462906103|14|29.82|-0.01097|0.0682|-0.0018773140286015|0.0071131512541251|49.962085033033|70.303278888288|158.57826781586|0.5|0.316|0.22881|38|14|0.0020941747572816|0.071404836716681|125.30000305176|2006-02-26|-0.26796|2006-04-23|0.36148|2006-07-09
2024-04-14 00:31:33|WEEKLY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|37.273512886975|15|2.4456513755581|0.1713|1|2|0.14981|44.9|-0.13848|16|-0.095014465043139|12|30.43|0.10554|0.1793|0.18187194613479|0.23387199593546|685.7758007501|1011.0835301696|224.50000762939|0.6|0.5|0.15631|40|11|0.0022324451665313|0.067231437855402|134.13000488281|2006-02-19|-0.25028|2008-10-12|0.34298|2003-05-25
2024-04-14 00:31:34|WEEKLY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|-2.5524864651861|35|0.09519146367502||0|0|-0.01282|2.37|-0.10373|22|-0.10740739138202|13|28.69|-0.05571|-0.03552|-0.049519578720702|-0.047824970135793|38.281113268254|63.45849690354|92.578122598934|0.692|0.346|0.10615|26|16|0.00020408974358974|0.035877705128205|4.5700001716614|2015-04-19|-0.10508|2020-03-15|0.11328|2009-05-10
2024-04-14 00:31:34|WEEKLY|08620|9184|/equities/thai-beverage-pcl|STI|-0.55276404051052|58|0.021754681163586|0.2266|-1|1|0.22656|0.495|-0.0025|13|-0.0025007193808538|13|36.1|0.00294|0.0577|-0.024282115528739|0.022448212335401|69.328144765669|111.88010163529|247.49999869615|0.55|0.35|0.14683|20|7|0.0017939537869063|0.050142888318357|1.0599999427795|2016-08-07|-0.17692|2020-03-22|0.16854|2013-02-03
2024-04-14 00:31:36|WEEKLY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|-1.0227063337266|5|0.041811899521938||0|0|-0.02825|0.91|-0.07005|14|-0.070047279464211|14|35.59|0.05703|0.11266|0.20356162181496|0.30822765869758|488.82830118506|372.96109349415|223.58722714949|0.5|0.273|0.16912|22|7|0.0017903430749682|0.053832731893266|2.3499999046326|2010-11-14|-0.14706|2020-03-22|0.18836|2009-05-10
2024-04-14 00:31:37|WEEKLY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|1.7905905913345|18|0.080258890270226||0|0|-0.04478|1.92|-0.10822|6|-0.10822030157139|6|40.79|-0.02613|-0.00823|-0.010345859348917|0.0019948718433962|82.662780804102|94.425942823375|162.57408690832|0.526|0.263|0.1376|19|9|0.0011035858585859|0.043339545454545|2.75|2019-07-07|-0.18349|2020-03-22|0.18784|2009-03-29
2024-04-14 00:31:38|WEEKLY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|33.006109378064|38|0.99690036797764|0.0543|1|1|0.05429|36.12|-0.05253|19|0.46319557762228|91|35.86|0.09071|0.15519|0.15344520815707|0.24396436394847|1767.426258501|1857.1817233001|2271.6979983411|0.54|0.333|0.13377|63|25|0.0021564198606272|0.04588650261324|37.490001678467|2022-02-20|-0.41453|1987-10-25|0.28017|1998-11-22
2024-04-14 00:31:40|WEEKLY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-6.5044100341779|79|0.26044052059231|0.2228|-1|1|0.22282|5.79|0.04002|29|0.040024485573662|29|44.63|0.08263|0.12122|0.14342240404317|0.13620165220387|272.34053299772|226.72560793689|107.8212306377|0.563|0.5|0.14566|16|7|0.00081858585858586|0.047061148989899|13.739999771118|2010-10-17|-0.16787|2020-03-22|0.31019|2009-05-10
2024-04-14 00:31:40|WEEKLY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|12.740352660602|38|0.33988252275998|0.0416|1|1|0.0416|13.77|-0.09212|6|0.17849687387946|55|32.39|-0.0068|0.02046|0.011482884885417|0.073464172434865|99.938571703829|141.03189452928|238.23529338973|0.478|0.261|0.10999|23|9|0.0014430690537084|0.032799987212276|14.039999961853|2018-05-06|-0.11166|2020-03-15|0.22449|2009-05-10
2024-04-14 00:31:42|WEEKLY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|2.6545731097683|18|0.11005906143111|-0.0551|1|2|-0.09091|2.7|-0.03234|91|-0.1362010388208|14|43.96|-0.02984|0.03377|0.13606705101229|0.19598521827763|233.25535187327|237.55277181355|308.21918805544|0.4|0.28|0.14605|25|6|0.0016373387096774|0.046783297491039|3.6461570262909|2020-08-02|-0.2433|2008-10-12|0.16649|2008-03-30
2024-04-14 00:31:43|WEEKLY|08627|8963|/equities/comfortdelgro-corporation|STI|1.3488620997643|41|0.042045974692507|0.2415|1|2|0.225|1.47|0.22832|101|0.016326549059134|22|39.26|-0.01453|0.01806|0.060174060680337|0.031778899282288|156.47962207905|111.71725737323|110.52631437425|0.474|0.211|0.12916|19|7|0.00054790076335878|0.042731094147583|3.2699999809265|2015-06-21|-0.1462|2020-03-22|0.15385|2020-05-03
2024-04-14 00:31:44|WEEKLY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|-3.6284941215845|42|0.13689577047748|0.0684|-1|1|0.06842|3.54|-0.05237|33|-0.052369143286587|33|26.32|-0.06284|-0.02688|-0.029400236547729|-0.043684976146185|53.317518007476|57.879557548222|78.841873993491|0.607|0.393|0.13777|28|16|0.00017300771208226|0.04418733933162|7.289999961853|2010-01-17|-0.15854|2012-05-13|0.12891|2015-10-11
2024-04-14 00:31:45|WEEKLY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|3.6950721926092|64|0.10547838847045|0.105|1|2|0.06971|3.99|-0.07214|26|-0.072139294335564|26|34.14|-0.03925|-0.00433|-0.010062119952262|0.0067685582781703|82.691329348241|100.52265127713|158.33333491018|0.619|0.381|0.10748|21|8|0.00091523076923077|0.035701923076923|4.4699997901917|2013-04-28|-0.1689|2020-03-22|0.11263|2020-04-12
2024-04-14 00:31:46|WEEKLY|08630|8960|/equities/sembcorp-industries|STI|4.7923926601658|11|0.27086168576561||0|0|-0.06724|5.41|0.41667|42|0.41666677901669|42|40.53|0.04347|0.14666|0.18894476849172|0.2738136820493|149.1564220957|190.1267520488|198.89705112159|0.474|0.368|0.1627|19|7|0.0018028333333333|0.050260243589744|6.0999999046326|2023-08-13|-0.4713|2017-05-07|0.30719|2020-06-14
2024-04-14 00:31:48|WEEKLY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|6.6614975841561|11|0.22534564493455||0|0|-0.01783|7.16|-0.26267|13|-0.26266663869222|13|23.48|-0.06239|-0.01406|-0.026105382993079|-0.024746891673985|56.837921457111|61.661280993738|154.64362139172|0.485|0.424|0.13175|33|9|0.0011708789808917|0.04218050955414|11.760000228882|2011-05-01|-0.23934|2023-02-26|0.18359|2016-03-06
2024-04-14 00:31:49|WEEKLY|08632|991280|/equities/keppel-dc-reit|STI|-1.978854956574|26|0.088376758069057||0|0|0.00581|1.71|-0.1335|38|-0.13350001133834|38|46.2|0.0295|0.07048|-0.034723385347189|0.030572471302552|72.750123160075|108.26708325819|183.4764026038|0.7|0.4|0.13669|10|6|0.0016899383983573|0.040314455852156|3.1600000858307|2020-10-18|-0.15271|2023-10-22|0.17222|2019-09-22
2024-04-14 00:31:50|WEEKLY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|27.109579609756|1|0.78347347613021||-1|0|0|29.57|-0.04784|50|-0.011194650369097|24|31.12|-0.0238|0.00467|0.0057321417579724|0.036009180266236|94.026023615923|118.88792245522|206.35031299551|0.44|0.32|0.10711|25|9|0.0012767095115681|0.03507883033419|33.330001831055|2022-02-20|-0.1319|2020-03-15|0.12821|2020-06-07
2024-04-14 00:31:51|WEEKLY|08634|9207|/equities/yangzijiang-ship|STI|1.5821502509001|7|0.10935491614691|0.0435|1|2|-0.01117|1.77|0.82692|81|0.82692056139606|81|36.71|0.01946|0.1212|0.10975357614302|0.15849545608968|199.22110363618|215.11494701691|235.99999745687|0.524|0.333|0.1666|21|9|0.0023865765765766|0.064125701415701|2.0899999141693|2011-01-16|-0.46046|2017-07-23|0.20388|2022-09-25
2024-04-14 00:31:52|WEEKLY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|-6.5259798454135|43|0.25532661831674|0.1049|-1|1|0.10485|5.72|-0.1125|9|-0.11249999503295|9|33.45|-0.01202|0.01878|0.021698763568974|0.051787273938256|119.88684239634|140.03548577743|207.24636992595|0.636|0.364|0.12669|22|10|0.0013684832904884|0.0405785218509|9.4899997711182|2017-11-05|-0.12073|2018-07-08|0.16312|2009-05-31
2024-04-14 00:31:54|WEEKLY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|-3.0738041724403|58|0.11960137968722||0|0|0.22767|2.68|-0.04144|16|-0.041436425881456|16|19|-0.0734|-0.05596|-0.029510072888422|-0.042880069062018|91.353908856038|91.60766208|81.807857261901|0.75|0.5|0.14107|4|2|-0.0010660902255639|0.044745563909774|4.2686867713928|2022-05-01|-0.06686|2022-10-16|0.10903|2022-11-13
2024-04-14 00:31:54|WEEKLY|08637|991283|/equities/mapletree-industrial-trust|STI|2.246848758702|18|0.082547401243992||0|0|-0.05691|2.32|-0.08232|15|-0.082322741885833|15|34.58|-0.06016|-0.00321|-0.027099154493824|0.0017171337452093|74.84801083921|97.649243726181|207.88528819646|0.474|0.316|0.10754|19|7|0.0013986943620178|0.035031305637982|3.3587000370026|2020-10-18|-0.21933|2020-03-22|0.13208|2020-04-12
2024-04-14 00:31:55|WEEKLY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|9.0651627013279|74|0.24773730134002|-0.0277|1|1|-0.02769|9.13|0.13136|66|0.13210978644314|31|28.2|-0.05223|-0.02228|-0.031592108171913|-0.0052990952324761|59.172100772675|92.455261188704|130.24250807902|0.56|0.36|0.11167|25|10|0.00063775064267352|0.032531272493573|12.130000114441|2021-08-08|-0.15768|2020-05-31|0.13297|2009-07-26
2024-04-14 00:31:56|WEEKLY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|13.284056023989|17|0.42198122996941|0.0843|1|1|0.08433|14.53|0.20616|42|-0.055928414258221|7|26.48|0.01505|0.0621|-0.041872571733287|-0.061927579604496|56.923173727381|55.292044181808|154.5744715173|0.444|0.333|0.11337|27|10|0.0011473871409029|0.040286470588235|29.64999961853|2018-04-15|-0.15382|2018-04-29|0.16368|2018-02-25
2024-04-14 00:31:57|WEEKLY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.6524989111679|7|0.067682230347402||0|0|0.00685|1.45|-0.15909|37|-0.15909089369715|37|37.06|-0.01756|0.01029|0.017330994073649|0.10361728791098|104.54068457271|151.31114860127|164.96018592852|0.611|0.278|0.12986|18|8|0.0011023476968796|0.038763447251114|2.2064979076385|2020-08-02|-0.20231|2020-03-22|0.15942|2020-03-29
2024-04-14 00:31:59|WEEKLY|08641|953093|/equities/dairy-farm-intl-holdings|STI|-2.4832616120323|43|0.15108721354751||0|0|0.25926|2|0.05764|28|0.057635756950615|28|35|-0.03256|0.03628|0.00016842518582789|0.00016842518582789|96.106445860561|96.106445860561|33.222591467387|0.25|0.25|0.13961|20|2|-0.00083791105121294|0.051098746630728|13.880000114441|2013-02-10|-0.13578|2020-03-15|0.16667|2020-11-15
2024-04-14 00:32:00|WEEKLY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|-3.5080846233315|44|0.15269489033841||0|0|0.26536|2.99|-0.15031|23|-0.15031310979658|23|46.5|0.07818|0.13586|0.016279880028204|0.021742567759419|114.30221947788|113.20320209715|134.08071676963|0.625|0.438|0.15123|16|7|0.00093848792884371|0.050954701397713|8.8000001907349|2015-05-31|-0.11162|2020-03-22|0.15926|2009-05-24
2024-04-14 00:32:01|WEEKLY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-1.1854848824008|31|0.049125770370888|0.0957|-1|1|0.09565|1.04|0.0073|53|-0.054054109203225|58|47.13|-0.0443|0.00972|-0.017607298111702|-0.0094598375904075|92.832322344891|97.91812235|114.28570680005|0.5|0.25|0.14165|8|4|0.00099941031941032|0.045112899262899|1.5700000524521|2021-01-24|-0.32381|2020-03-22|0.22535|2020-03-29
2024-04-14 00:32:01|WEEKLY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|-1.4834545415002|5|0.073079448720817||0|0|-0.03125|1.32|-0.1039|47|-0.016670502760611|42|47.64|0.0151|0.056|0.10693548532374|0.17721268812223|141.49036334721|157.89572965876|153.13225869799|0.286|0.214|0.11168|14|3|0.0010581073025335|0.039909895678092|2.4800000190735|2020-01-19|-0.20635|2020-04-05|0.12|2020-04-12
2024-04-14 00:32:02|WEEKLY|08645|8961|/equities/singapore-airlines|STI|6.3421162365704|9|0.2345863415413||0|0|-0.12022|6.44|0.20401|77|0.20400736048995|77|36.62|-0.01929|0.03499|-0.012509126207878|-0.023028448809295|78.049022705041|78.828798420303|54.901963414678|0.619|0.381|0.10156|21|12|-0.00028638352638353|0.036035868725869|16.159999847412|2010-10-10|-0.30894|2015-03-08|0.14483|2021-02-28
2024-04-14 00:32:04|WEEKLY|08646|955406|/equities/sats-ltd|STI|-2.8740314487664|6|0.11117964201208|0.0078|-1|1|0.00781|2.54|-0.0776|8|-0.077601396751564|8|45.5|0.02268|0.06517|0.055930155904962|0.086498478125655|133.12711342969|138.82770785837|95.131081995272|0.438|0.313|0.11971|16|3|0.00053300136425648|0.042353628922237|5.8499999046326|2018-01-21|-0.22021|2022-10-02|0.21406|2020-11-15
2024-04-14 00:32:05|WEEKLY|08647|8957|/equities/jardine-cycle---carriage|STI|-27.617602529324|26|1.2478527748516||0|0|0.05315|26.9|-0.09311|26|0.42589999393643|54|34.59|-0.03236|0.02547|0.063258246363699|0.050376576942326|161.83913648519|123.35206176912|269.26927162001|0.455|0.273|0.17185|22|8|0.0020243256997455|0.053101882951654|54.470001220703|2013-03-10|-0.17953|2020-03-22|0.17117|2009-03-29
2024-04-14 00:32:06|WEEKLY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|-42.232426671412|103|1.8224757605877|0.3139|-1|1|0.31395|36.45|-0.11627|23|-0.11626743160274|23|38|-0.06308|-0.00562|-0.0039528841956122|0.044652748792258|72.354813502758|122.3301003688|202.50000423855|0.778|0.5|0.15582|18|10|0.0014450254452926|0.05098951653944|72.050003051758|2019-02-24|-0.12528|2022-06-19|0.21065|2021-03-14
2024-04-14 00:32:07|WEEKLY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|0.33011482790723|4|0.018295054185343|0.0405|1|1|0.04054|0.385|0.18033|64|0.18032788807457|64|38.95|-0.04014|0.02762|0.022577004467059|0.04046574603121|113.93014850306|118.97101066355|50.326797080074|0.421|0.263|0.17649|19|7|2.4508748317631E-5|0.057830363391655|1.210000038147|2011-01-02|-0.18878|2011-03-20|0.22973|2016-12-11
2024-04-14 00:32:08|WEEKLY|08650|24050|/equities/africa-israel-residences|TA125|20097.177542619|44|1677.212063493|0.2187|1|2|0.15896|21800|0.28894|61|0.28893767147291|61|35.32|-0.08057|0.01388|-0.029208064069632|0.013923324956822|45.997846275698|82.386016128539|242.22222222222|0.52|0.36|0.23223|25|8|0.0025512311015119|0.079456069114471|25870|2022-01-23|-0.23376|2008-12-28|0.33289|2011-09-25
2024-04-14 00:32:09|WEEKLY|08651|10875|/equities/airport-city|TA125|5252.9072806343|34|365.67882093186||0|0|-0.04746|5540|-0.19116|7|-0.19115753326656|7|39.7|0.01937|0.05907|0.11583630584467|0.2603097862249|225.47630716127|409.58865771825|503.63636363636|0.478|0.304|0.20202|23|10|0.00260911205074|0.068389027484144|8121|2022-01-23|-0.16285|2007-12-23|0.22059|2009-02-01
2024-04-14 00:32:10|WEEKLY|08652|24044|/equities/allot-communications-ta|TA125|616.06658308491|6|75.615025684878|0.0526|1|1|0.05262|790.2|0.13921|71|0.13921058851335|71|53|0.04198|0.13185|0.15103679521039|0.15103679521039|142.04119201649|142.04119201649|20.086426339782|0.231|0.231|0.27575|13|3|-0.0002878674351585|0.081144380403458|11230|2012-09-16|-0.23482|2015-07-12|0.31634|2020-02-09
2024-04-14 00:32:11|WEEKLY|08653|10870|/equities/alony-hetz-ord1|TA125|2233.9593107512|19|230.30497215783||0|0|-0.16481|2397|-0.20487|7|-0.20487088112473|7|21.09|0.05735|0.11113|0.12311089081957|0.23234438292498|608.5905662443|3181.7950565109|2787.2093023256|0.586|0.4|0.12099|70|16|0.0034845448460509|0.063105850066934|6150|2022-01-16|-0.24161|2008-11-02|0.26157|2009-03-29
2024-04-14 00:32:12|WEEKLY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|478.057511817|11|42.246591913517|-0.1397|1|2|-0.18|500.2|||-0.20487088112473|7|95|0.59143|0.61055|0|0|100|100|33.503014883257|0|0|0.28372|1|0|-0.0086718095238095|0.083495809523809|1525|2022-04-17|-0.11717|2022-09-04|0.22219|2023-02-05
2024-04-14 00:32:12|WEEKLY|08655|10873|/equities/amot-investments|TA125|-1999.9878479219|2|105.16261597397|0.0188|-1|1|0.01879|1619|-0.17252|15|-0.17251755265797|15|51.61|0.02609|0.07777|0.06466502324066|0.10011220834253|176.73933938172|187.0936018373|173.52625937835|0.778|0.5|0.17232|18|12|0.0013786774193548|0.056160279569893|2819|2020-02-23|-0.33232|2008-12-07|0.2065|2009-01-04
2024-04-14 00:32:14|WEEKLY|08656|11886|/equities/inventec|TA125|-825.44162069621|59|94.818656088478||0|0|0.74152|671.8|0.59006|13|0.5900604094025|13|18.69|-277.45498|0.50929|-0.77718410555802|0.0062877891232445|1.7497709737301E-13|2.9772861191614E-13|0.021059560745861|0.515|0.338|0.63261|68|5|16.804593333333|0.10363750188111|22937708|2014-03-09|-1|2014-11-16|5768.56522|2009-10-11
2024-04-14 00:32:15|WEEKLY|08657|1168294|/equities/aquarius-engines-am|TA125|68.798635809481|1|29.583789080759||0|0|0|166.8|-0.31818|7|-0.31818181818182|7|58.33|0.08824|0.11758|-0.31818181818182|-0.31818181818182|68.182|68.182|4.0076886845689|0.333|0.333|0.52844|3|1|-0.013047142857143|0.15126942857143|6465|2021-02-07|-0.29941|2023-04-23|0.3123|2021-06-20
2024-04-14 00:32:16|WEEKLY|08658|942781|/equities/arad-investment|TA125|-17861.807214554|11|2757.2690715179||0|0|-0.14346|9142|0.195|61|0.19500271591526|61|17.26|-0.01832|0.07051|0.083535098931378|0.13632488626231|804.82500021529|1671.1168516728|155.84725536993|0.465|0.337|0.1069|86|10|0.0023930053547523|0.055304605087015|48370|2022-09-18|-0.81696|2024-02-04|0.48|1999-03-14
2024-04-14 00:32:16|WEEKLY|08659|1173410|/equities/argo-properties-nv|TA125|5915.7488947061|19|533.75779842935|0.0932|1|2|0.04806|6760|0.08083|33|0.080829015544041|33|44.33|0.08812|0.14919|0.080829015544041|0.080829015544041|108.083|108.083|79.745192874838|0.333|0.333|0.20736|3|0|0.00023980132450331|0.091657814569536|14610|2022-02-06|-0.15269|2023-03-19|0.13442|2022-11-13
2024-04-14 00:32:17|WEEKLY|08660|940927|/equities/ashtrom-group|TA125|4591.604765583|21|443.17154399031||0|0|-0.13279|4826|0.29198|79|0.67615037756324|108|54.89|0.11647|0.36171|0.40962824312619|0.43903912070164|451.19230899612|349.22545936944|378.64937577519|0.556|0.444|0.21681|9|2|0.0038571206225681|0.065561342412451|9757|2022-03-27|-0.3737|2020-03-15|0.29825|2020-03-29
2024-04-14 00:32:19|WEEKLY|08661|10973|/equities/audiocodes|TA125|3933.0047100376|20|342.37071792329||0|0|0.02522|4350|0.56779|97|1.7003496503497|82|34.94|0.19942|0.30797|0.382298543065|0.55841149816242|3210.2540124678|3526.2348889078|373.39055793992|0.545|0.364|0.24412|33|14|0.0036595648464164|0.083036945392492|15220|2020-08-02|-0.27844|2008-03-16|0.4784|2001-11-18
2024-04-14 00:32:20|WEEKLY|08662|11884|/equities/i.t.g.i-medical|TA125|184.11375919575|7|41.912045565405|-0.2887|1|1|-0.28868|226.2|-0.67457|20|3.6537931034483|70|34.72|-0.93129|2.01565|0.88279157683964|4.5362526151761|29227359.651389|326317.8935071|8.7967646238948|0.68|0.4|0.50956|25|12|0.064789828375286|0.1449483180778|201636|2014-08-31|-0.95319|2018-09-02|41.51833|2014-08-31
2024-04-14 00:32:20|WEEKLY|08663|10878|/equities/azorim|TA125|1535.0520806288|44|137.93593823023|0.4668|1|1|0.46684|1681|0.25633|58|-0.15233363170577|22|41.37|0.09615|0.15045|0.039166108639506|0.04338432932093|128.40221735272|131.76156758244|67.377452635308|0.571|0.343|0.22155|35|16|0.0017893494299128|0.082246921529175|4636|1998-01-11|-0.41433|2008-11-16|0.67898|2009-02-08
2024-04-14 00:32:21|WEEKLY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|22446.86430758|20|1558.1966369533|0.1819|1|2|0.13407|24530|0.10804|52|0.65387220591556|162|54.08|0.06733|0.09338|0.072242094952313|0.29711958919631|147.36746173642|155.52497319|289.26886792453|0.615|0.154|0.1638|13|8|0.0019613711911357|0.049793670360111|31700|2021-11-14|-0.1183|2020-03-15|0.10716|2021-08-22
2024-04-14 00:32:22|WEEKLY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|2996.9547080991|7|154.90222881325||0|0|-0.02926|3318|-0.18066|19|-0.14622020317866|25|40.22|0.05014|0.09838|0.11550427501359|0.19452966844439|658.29031496806|888.76174222298|657.0297029703|0.676|0.432|0.14799|37|14|0.001906546184739|0.048868038821955|3613|2022-01-23|-0.24777|2008-09-21|0.14747|2008-09-28
2024-04-14 00:32:24|WEEKLY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|-109.92858497555|27|7.3335754163706|0.2249|-1|1|0.22489|87.2|0.86495|14|0.86494846667703|14|45|0.3022|0.44436|0.86494846667703|0.86494846667703|186.495|186.495|86.679918758323|0.167|0.167|0.25537|6|1|0.0029821959459459|0.096518547297297|664.59997558594|2020-07-26|-0.17514|2022-01-23|1.16157|2019-07-21
2024-04-14 00:32:25|WEEKLY|08667|10946|/equities/bazan|TA125|-142.14310306077|3|8.6143679412351||0|0|0.06393|114.2|-0.03251|8|-0.032513866167592|8|31.86|-0.00753|0.04285|0.022634391781545|0.0091626895624937|114.63414215393|99.658558593576|43.094338471035|0.571|0.321|0.18016|28|10|0.00032546979865772|0.065707147651007|345.70001220703|2008-01-06|-0.32504|2020-03-15|0.51634|2020-04-05
2024-04-14 00:32:26|WEEKLY|08668|10880|/equities/bezeq-ord|TA125|-518.77447359001|2|18.937340856301|0.0048|-1|1|0.00481|455|-0.15786|34|-0.15785597412622|34|29.86|-0.05515|-0.00905|-0.040733654005844|-0.025270892192802|15.692384091171|44.129365796804|190.45626271433|0.66|0.42|0.17136|50|25|0.0011842904953146|0.055779805890228|949.40002441406|2011-01-09|-0.14904|2013-05-05|0.16079|2019-11-10
2024-04-14 00:32:27|WEEKLY|08669|11802|/equities/big|TA125|33992.206131004|19|2499.4543446289||0|0|0.06194|38060|0.34375|82|0.34375|82|53.65|0.08779|0.16178|0.062984122962437|0.21040079134555|140.22828204677|298.07413477017|651.71232876713|0.588|0.353|0.17584|17|8|0.002827064516129|0.059337365591398|52370|2022-01-23|-0.22686|2020-03-15|0.17432|2009-10-11
2024-04-14 00:32:27|WEEKLY|08670|10881|/equities/blue-square-real|TA125|21189.019009382|19|2070.3269968728||0|0|0.01586|26260|-0.23434|15|-0.234335839599|15|29.06|-0.0476|0.04863|-0.0066178513576821|0.05463356071581|68.165954393079|120.24740559434|425.19430051814|0.387|0.258|0.1927|31|8|0.002933949945593|0.070037573449402|31090|2022-04-24|-0.37713|2020-03-15|0.31398|2009-01-04
2024-04-14 00:32:29|WEEKLY|08671|11970|/equities/bonus-biogroup|TA125|-25.593860744764|2|3.5953278274751|-0.0061|-1|1|-0.00606|16.6|-0.09341|12|-0.093406631410761|12|20.44|0.04731|0.14302|0.11736855914344|0.13400741111912|1758.7634689761|946.77618549902|1.3441295855441|0.63|0.411|0.18123|73|18|0.002142726054923|0.095948245144005|8490|2007-10-28|-0.83418|2011-07-17|1.38182|2012-07-01
2024-04-14 00:32:30|WEEKLY|08672|27521|/equities/brack-capital-properties|TA125|-23638.729269008|31|1208.7737134353|0.2998|-1|1|0.29981|22000|-0.26244|26|-0.26244131455399|26|37|-0.01861|0.02467|0.051240992122478|0.13611635072813|113.26223291858|180.88682260033|197.8417266187|0.611|0.389|0.18814|18|8|0.0020902586206897|0.062264224137931|97980|2022-03-20|-0.29699|2022-03-20|0.36959|2022-03-13
2024-04-14 00:32:31|WEEKLY|08673|10987|/equities/camtek|TA125|24917.896553712|63|2189.1679304977|2.1761|1|2|2.07078|29630|0.13617|53|1.8361768191055|88|35.72|0.15074|0.32513|0.4744756370457|0.56911469709068|7706.6595819842|3184.8574343357|1466.8316831683|0.68|0.48|0.25767|25|9|0.0056269738219895|0.088831392670157|33120|2024-03-31|-0.26689|2006-12-31|1.03835|2013-12-01
2024-04-14 00:32:32|WEEKLY|08674|40402|/equities/carasso|TA125|1453.6622847074|15|118.31900675094||0|0|0.04335|1757|0.10947|45|0.45044319097502|77|50.38|0.14927|0.20386|0.33958260388094|0.35174468944296|545.33535120188|325.75456305377|113.7216828479|0.538|0.385|0.22073|13|5|0.0012005979073244|0.060896980568012|4250|2017-03-19|-0.28421|2020-03-15|0.16653|2020-12-20
2024-04-14 00:32:32|WEEKLY|08675|10886|/equities/cellcom-israel|TA125|1246.5830752825|20|100.17756967372|0.147|1|1|0.14699|1467|0.20559|40|0.23701754027011|66|34.24|-0.00309|0.07183|0.055005080929133|-0.034074329808559|121.64205852195|54.993538735016|13.07486631016|0.68|0.44|0.25433|25|15|-0.00076220571428571|0.074965097142857|13670|2010-03-14|-0.27164|2020-03-15|0.35745|2015-07-19
2024-04-14 00:32:34|WEEKLY|08676|10888|/equities/clal-insurance|TA125|5716.846700844|15|412.12639077211||0|0|0.00992|6210|-0.17411|35|-0.17410802593379|35|36.1|0.06278|0.13797|0.076453853218866|0.096003773060511|236.91333442835|248.42698042707|424.47026657553|0.585|0.39|0.20709|41|16|0.0023168005354752|0.070655522088353|13360|2007-04-29|-0.36518|2020-03-15|0.30903|2009-03-22
2024-04-14 00:32:35|WEEKLY|08677|10991|/equities/compugen|TA125|658.59857226919|17|110.06579787217|1.4009|1|2|0.24491|844.3|0.06806|19|0.068058096656853|19|29.36|0.05486|0.19307|0.2743345545501|0.38561493339487|1666.0333792847|1183.0203173234|39.490177165246|0.59|0.359|0.29878|39|15|0.0037508613264427|0.10126460809647|6766|2020-08-30|-0.51758|2008-11-09|1.42214|2023-12-24
2024-04-14 00:32:36|WEEKLY|08678|10993|/equities/danel|TA125|28199.345177495|36|2537.4653387137|0.127|1|1|0.12696|34440|0.52399|72|-0.071004408633254|12|18.24|0.01391|0.09589|0.11029901152017|0.16358434783162|899.10636167503|1420.9610838804|2148.4716157205|0.513|0.363|0.14181|80|16|0.0037490896921017|0.064706593038822|78900|2022-02-13|-0.50761|2008-09-28|0.39913|1997-03-23
2024-04-14 00:32:37|WEEKLY|08679|10998|/equities/danya-cebus|TA125|-10737.728823647|2|725.07627454905|-0.0108|-1|1|-0.01077|8445|-0.06575|45|-0.065749748406575|45|32.13|0.01539|0.09716|-0.053690732627551|-0.0049221960022122|11.329862684813|76.430222871619|451.60427807487|0.667|0.4|0.27563|30|14|0.0045021243523316|0.088059274611399|10900|2023-11-12|-0.30392|2008-11-02|1.05073|2021-03-07
2024-04-14 00:32:37|WEEKLY|08680|10893|/equities/delek-automotive|TA125|1793.9981295701|19|167.22297567254|-0.1178|1|1|-0.11777|2060|0.45698|57|-0.099287808965228|12|24.05|0.08051|0.13754|0.12389812296401|0.20010722101411|1207.1222733938|2160.8862692887|1138.1215469613|0.525|0.361|0.15155|61|15|0.0030208215488215|0.069070383838384|6265|2008-06-22|-0.23365|2008-09-21|0.2721|2019-12-15
2024-04-14 00:32:39|WEEKLY|08681|10890|/equities/delek-drill-par|TA125|-1098.0539490035|27|63.619025329862|0.0086|-1|1|0.00863|964.5|0.19406|28|0.1940569310398|28|17.48|0.03467|0.11557|0.14828541444857|0.22750519954549|-780.08795542544|70852.370886633|24112.5|0.81|0.631|0.15454|84|21|0.0068444444444444|0.080095515394913|2089|2014-05-25|-0.386|2020-03-15|0.7125|2020-04-12
2024-04-14 00:32:40|WEEKLY|08682|10891|/equities/delek-group|TA125|-53341.148098748|27|3065.5395891962||0|0|0.05043|43680|0.04879|18|0.048791609667123|18|30.83|-0.01042|0.08805|0.05696148446983|0.18388869928756|55.151892799524|338.10750590388|195|0.5|0.3|0.2375|40|12|0.0039981413820492|0.081849602859412|150100|2014-05-18|-0.80446|2020-03-15|2.01287|2020-03-22
2024-04-14 00:32:41|WEEKLY|08683|10994|/equities/delta-gal|TA125|14058.719470761|18|1108.5123091746|0.0142|1|1|0.01421|16420|1.87291|94|1.872908508366|94|37.87|0.19764|0.32837|0.18230975337675|0.28829389690516|471.81681706471|783.02620633747|999.39135727328|0.59|0.41|0.21479|39|15|0.003264390896921|0.074086807228916|23420|2022-02-27|-0.31722|2008-11-02|0.3996|2009-01-11
2024-04-14 00:32:42|WEEKLY|08684|1171353|/equities/delta-israel-brands|TA125|5260.3247847217|10|306.05840509275|0.3825|1|2|0.36947|6101|0.32418|91|0.11193576681735|53|50.67|0.04839|0.11388|0.21805829603004|0.11193576681735|147.24087092|111.194|115.92247767433|0.667|0.333|0.18811|3|1|0.0023563354037267|0.077227080745342|8499|2022-03-06|-0.16701|2022-11-27|0.19481|2024-02-25
2024-04-14 00:32:42|WEEKLY|08685|10996|/equities/dimri|TA125|24745.853192653|39|1605.3696379837||0|0|0.07548|28070|0.67287|50|0.67286729918343|50|38|0.03849|0.11406|0.058318776871287|0.16589324815734|149.40453764927|335.08623479644|1187.8967414304|0.64|0.4|0.20231|25|10|0.0037337348178138|0.073187975708502|34980|2022-02-06|-0.16899|2008-12-28|0.225|2009-07-26
2024-04-14 00:32:44|WEEKLY|08686|1171352|/equities/diplomat-holdings|TA125|2829.9028529156|3|202.88622971278|-0.0243|1|1|-0.02434|3367|0.33787|99|0.67286729918343|50|53|0.09531|0.11782|0.33787413660783|0|133.787|100|48.473941837028|0.333|0|0.17484|3|2|-0.003717950310559|0.062116024844721|7049|2021-03-21|-0.10342|2023-01-29|0.08601|2024-01-21
2024-04-14 00:32:45|WEEKLY|08687|10995|/equities/direct-insurance|TA125|40212.654240972|15|4050.7819196761|0.1799|1|2|0.06223|50870|-0.22325|13|-0.22324657388208|13|35|-0.04261|0.0509|-0.058089771624083|-0.058089771624083|85.99166225|85.99166225|82.581168831169|0.4|0.4|0.209|5|1|7.4285714285714E-5|0.074254338624339|93570|2022-09-04|-0.17044|2022-11-20|0.20211|2020-11-29
2024-04-14 00:32:45|WEEKLY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|-2024.448698144|26|98.212950199392||0|0|-0.05991|1840|-0.15276|4|-0.15275744265495|4|35.98|0.06379|0.10367|0.054396080809465|0.085767984378902|166.45714124537|187.96407984316|580.07563971941|0.6|0.325|0.16167|40|18|0.0019435928961749|0.053771017759563|2339|2022-01-16|-0.19068|2020-03-15|0.20938|2008-12-14
2024-04-14 00:32:46|WEEKLY|08689|1162384|/equities/doral-group-renewable-energy|TA125|789.30219051542|17|75.12933796256|0.2584|1|2|0.20342|944.2|0.39646|99|-0.13591228918567|13|36.8|0.02806|0.07984|0.24439587858784|0.16836303926097|177.69862696585|127.24934976|133.55021389067|0.6|0.4|0.30262|5|1|0.00378835|0.09875995|1825|2021-02-14|-0.16026|2023-10-29|0.24083|2023-12-10
2024-04-14 00:32:47|WEEKLY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|67777.855492572|50|3590.5350330574|0.1005|1|2|0.05557|73700|-0.07004|23|0.41847826086957|94|47.52|0.05975|0.09795|0.14853544657203|0.302724744231|397.45631402354|809.40538574072|3150.9191962377|0.621|0.379|0.16992|29|15|0.003125599159075|0.052858437281009|86000|2023-10-15|-0.19427|1997-11-02|0.19289|1997-11-09
2024-04-14 00:32:49|WEEKLY|08691|10901|/equities/elco|TA125|10403.739814054|15|937.74239239984|-0.0428|1|2|-0.09725|11510|-0.13438|15|0.6216577540107|41|39.97|0.05688|0.13903|0.061972356925637|0.20682698367941|138.26127996398|840.56440250338|369.50240770465|0.595|0.378|0.21247|37|11|0.0023627863362358|0.076833101138647|29280|2022-02-20|-0.30371|2020-03-15|0.42882|2009-02-08
2024-04-14 00:32:49|WEEKLY|08692|10904|/equities/electra|TA125|130182.12693449|4|11341.975727688||0|0|-0.14091|139000|0.01481|52|0.014806008861991|52|21.93|0.00114|0.0512|0.055481753922397|0.11572242351444|395.45840292011|1151.8720430438|2284.3056696795|0.647|0.412|0.12081|68|20|0.0031589357429719|0.064525990629183|252000|2022-02-20|-0.32148|2008-11-16|0.43896|2009-02-08
2024-04-14 00:32:50|WEEKLY|08693|24052|/equities/electra-consumer-products|TA125|6938.8873241575|7|683.20552798608|-0.0676|1|2|-0.10799|8004|1.3241|102|1.3240962453194|102|76.67|0.57819|0.71451|0.98767556940484|1.10660044978|2216.9176543102|1466.2347744747|157.24950884086|0.556|0.444|0.23196|9|2|0.0019411206896552|0.075439885057471|21780|2022-03-13|-0.24181|2014-04-06|0.23585|2017-01-08
2024-04-14 00:32:51|WEEKLY|08694|10902|/equities/electra-real-est|TA125|-4320.1248086071|26|317.96337014834|-0.0723|-1|1|-0.07228|3590|-0.23666|14|-0.23666210670315|14|36.42|0.08022|0.19664|0.11240270085911|0.17753580102486|156.20991289989|203.82069453783|112.1875|0.538|0.385|0.23213|26|8|0.0020205761316872|0.085316388888889|9016|2007-05-13|-0.27279|2011-08-14|0.40448|2009-01-04
2024-04-14 00:32:52|WEEKLY|08695|10979|/equities/biomedix|TA125|11336.986936305|10|1802.6710212317|0.7529|1|1|0.75291|18090|-0.29811|23|1.1786563258938|88|17.89|-0.60692|0.87028|1.6290719542823|2.3215892205714|14662500.784981|9266801.1626085|1463.5922330097|0.47|0.325|0.26446|83|12|0.17708378848728|0.10850309236948|32780|2020-10-18|-0.98842|2013-09-08|88.24719|2014-10-05
2024-04-14 00:32:54|WEEKLY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|5108.483350942|8|445.69426183067|-0.0418|1|1|-0.04183|5978|-0.24606|19|-0.11957095129242|22|28.32|-0.03115|0.01688|-0.061456914977375|0.025307154124669|34.004698301061|91.29314120118|158.82040382572|0.632|0.316|0.20876|19|11|0.0020759266055046|0.067139963302752|12570|2020-11-01|-0.23986|2020-03-15|0.30093|2019-12-29
2024-04-14 00:32:54|WEEKLY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-5509.5753914706|42|345.43294413557||0|0|-0.05116|4993|-0.16226|41|-0.16225749559083|41|30.38|-0.13339|-0.03597|-0.10849548156271|-0.074473766811986|61.621256193066|78.056921606539|160.0833600513|0.5|0.375|0.27595|8|3|0.0045789788732394|0.089595|6600|2022-11-13|-0.42561|2020-03-15|0.73351|2020-03-29
2024-04-14 00:32:55|WEEKLY|08698|942758|/equities/energix|TA125|1122.4996181141|19|78.620103109189|0.0846|1|1|0.08462|1333|-0.17608|9|-0.14814814814815|14|34.53|0.07537|0.15023|0.13237352613826|0.44624308735666|100.33156654273|299.2547710708|1121.1101622315|0.526|0.263|0.22613|19|8|0.004658234421365|0.065253338278932|1699|2020-08-09|-0.23854|2015-01-18|0.20449|2011-09-25
2024-04-14 00:32:56|WEEKLY|08699|102939|/equities/enlight-ene|TA125|5578.2542867418|20|402.93901927708|-0.0675|1|1|-0.06752|6008|7.79696|29|7.7969626721173|29|16.2|1.63519|2.45683|4.6257170020892|6.6548899739949|147340.04033012|634696.73312989|184861.53846154|0.473|0.33|0.16931|91|19|0.073934507702612|0.07962461486939|7598|2023-02-05|-0.53315|2007-08-26|94.16541|2005-11-13
2024-04-14 00:32:57|WEEKLY|08700|11004|/equities/equital|TA125|-11721.252317425|26|882.85149819799||0|0|-0.12227|10280|-0.04496|53|0.3915655112001|80|29.36|-0.08769|0.31545|0.31788169374989|0.559985651459|2127.6991201905|7319.3322960455|2051.8962075848|0.64|0.4|0.25348|50|23|0.0095668653717348|0.080358794373744|14390|2022-04-17|-0.76662|2000-03-12|9.84106|1997-03-23
2024-04-14 00:32:59|WEEKLY|08701|1072172|/equities/fattal-1998|TA125|41083.806233692|39|2595.1800852128|0.1613|1|1|0.16127|45220|-0.0384|58|0.21043795905501|35|31.22|-0.03281|0.06195|-0.0022203566867824|0.054625193399812|94.106752500892|121.3329852666|132.9085337641|0.667|0.444|0.22669|9|4|0.0045609090909091|0.084676269592476|55777.3984375|2020-01-05|-0.55604|2020-03-15|0.6007|2020-04-12
2024-04-14 00:32:59|WEEKLY|08702|1152802|/equities/fibi-holdings-ltd|TA125|-17067.006194566|26|918.37331911554|-0.037|-1|1|-0.03696|15150|-0.05924|18|-0.059240180296201|18|81.83|0.22829|0.25242|0.13234209342923|0.22602672710036|134.35216626426|142.17611804|229.13301917934|0.5|0.333|0.16466|6|4|0.0021056976744186|0.051542015503876|17840|2022-09-04|-0.19904|2020-03-15|0.14408|2020-03-22
2024-04-14 00:33:00|WEEKLY|08703|10909|/equities/fibi-5|TA125|-15995.768973703|26|803.67202576719||0|0|-0.02658|14290|-0.06514|22|-0.065144392209537|22|45.91|0.12615|0.18343|0.21409325785364|0.27771954647321|2006.1065543168|1306.3482250597|836.65105386417|0.656|0.438|0.17986|32|11|0.0023491700133869|0.056630669344043|16860|2023-07-30|-0.22357|2008-11-23|0.3393|2009-07-26
2024-04-14 00:33:01|WEEKLY|08704|11007|/equities/formula-sys|TA125|24856.775270349|5|1847.7415765502|0.0538|1|2|0.03685|29260|0.07977|76|0.13147410358566|35|36.34|0.11417|0.19965|0.2213185905578|0.36300551691841|1133.7922988871|1770.6007684962|1665.3386454183|0.561|0.366|0.2275|41|15|0.003564250334672|0.073778299866131|38840|2021-11-21|-0.43953|2009-01-18|0.28638|1998-10-25
2024-04-14 00:33:02|WEEKLY|08705|11854|/equities/fox|TA125|26184.369638968|7|2678.7201974786|-0.0104|1|1|-0.01038|29550|0.41439|102|2.5483646485734|91|39.28|0.17779|0.25886|0.30920469957196|0.5502299821141|1213.2378581998|3501.6912699601|1132.183908046|0.586|0.379|0.22374|29|10|0.0036515720524018|0.074667135371179|66920|2022-02-20|-0.25564|2020-03-15|0.36717|2020-03-29
2024-04-14 00:33:03|WEEKLY|08706|1136087|/equities/freshmarket|TA125|-1433.5792118909|24|50.434343935101||0|0|-0.15561|1307|||2.5483646485734|91|57.5|0.1348|0.18795|0|0|100|100|176.09808387276|0|0|0.23045|2|0|0.0050852898550725|0.069608768115942|1555|2020-09-20|-0.12094|2019-07-28|0.16622|2021-08-08
2024-04-14 00:33:04|WEEKLY|08707|10915|/equities/gazit-globe|TA125|946.6038233557|15|84.257685474751||0|0|-0.15585|1132|0.24026|79|0.24025826773248|79|50.68|0.10676|0.15327|0.1041823319176|0.16891547834504|239.20216468369|297.29494574611|124.3956043956|0.56|0.36|0.20171|25|12|0.0012591334894614|0.06451806401249|6045|2006-12-10|-0.32898|2020-03-15|0.23319|2023-01-15
2024-04-14 00:33:05|WEEKLY|08708|1167677|/equities/gencell|TA125|-127.45019536037|177|11.68339794483|||0|0.91721|86.1|||0.24025826773248|79|0|0|0|0|0|100|100|8.278846007127|0|0|0|0|0|-0.010303522727273|0.12723193181818|2120|2021-01-03|-0.26005|2022-05-15|0.36253|2020-12-27
2024-04-14 00:33:06|WEEKLY|08709|1129335|/equities/generation-capital|TA125|50.566285475491|16|6.1480167666983|-0.0155|1|2|-0.15262|58.3|0.20961|32|0.077445817060325|48|35.86|-0.04078|0.02854|0.14352640197994|0.077445817060325|130.32942945|107.745|61.11110933394|0.286|0.143|0.26035|7|1|0.00018845864661654|0.075631428571429|139|2022-08-28|-0.26174|2023-10-29|0.48485|2023-11-05
2024-04-14 00:33:06|WEEKLY|08710|10913|/equities/gilat-satellite|TA125|-2382.6431646424|6|158.38865445345|-0.0444|-1|1|-0.04439|2141|-0.0287|36|-0.028701484404229|36|30.74|-0.04022|0.04841|0.043714925665238|0.052407759640604|127.7727778529|128.16939396279|68.886743886744|0.647|0.441|0.22332|34|19|0.0014832571428571|0.074730571428571|7347|2021-02-14|-0.34901|2020-03-22|0.47876|2020-03-29
2024-04-14 00:33:08|WEEKLY|08711|10919|/equities/hadera-paper|TA125|33117.90264581|49|975.69911806337|0.4132|1|2|0.39576|36220|0.58915|56|0.58915000932937|56|44.68|0.10762|0.17585|0.18674413627145|0.31763536090826|718.33693980822|1088.3510243717|210.20254193024|0.613|0.387|0.20335|31|12|0.0017155547801814|0.064575471039777|36540|2022-11-27|-0.30765|2008-11-16|0.35196|2020-03-29
2024-04-14 00:33:09|WEEKLY|08712|10920|/equities/harel-ins---inv|TA125|3009.9903709263|10|211.15288872211|0.0955|1|1|0.09548|3465|-0.00413|71|-0.20594907990925|7|19.03|-0.00244|0.04446|0.035897336293464|0.082356772773069|185.23045996234|451.48126384612|2050.2958579882|0.577|0.346|0.12764|78|20|0.003221259209645|0.063952404554588|4208|2022-04-24|-0.18571|2008-12-28|0.23698|2009-03-22
2024-04-14 00:33:10|WEEKLY|08713|11016|/equities/hilan-tec|TA125|19725.644460799|9|1204.6759955843|0.0835|1|2|0.06537|21840|-0.09731|19|-0.097311827956989|19|49.4|0.05451|0.20283|0.24170073161522|0.41787809484485|367.83785723981|1016.5516098471|3259.7014925373|0.48|0.36|0.19226|25|7|0.003928407079646|0.062148085277554|23800|2024-04-07|-0.29766|2003-03-30|0.42675|2002-03-10
2024-04-14 00:33:11|WEEKLY|08714|10923|/equities/icl|TA125/EAFAVALUE|-1979.9928643073|95|127.11749903348||0|0|0.44154|1815|1.38848|83|1.3884821238981|83|53.81|0.54558|0.60844|0.88603399352212|1.2597213739578|3302.8546554616|2651.039859893|803.09734513274|0.615|0.423|0.17526|26|12|0.0024043067649029|0.060626430006698|8110|2008-06-22|-0.25843|2008-11-23|0.20063|2009-03-29
2024-04-14 00:33:12|WEEKLY|08715|102941|/equities/i.d.i-insur|TA125|9753.097322492|48|738.17320401389|0.0717|1|1|0.07169|10060|0.12353|63|0.012058450474825|55|72.71|0.13|0.17992|-0.010517580774294|0.014948947734935|93.110036368031|103.01151504|124.22820449494|0.571|0.286|0.16387|7|4|0.0011005215827338|0.061294550359712|25350|2017-11-19|-0.16331|2020-05-31|0.16198|2013-11-24
2024-04-14 00:33:14|WEEKLY|08716|11019|/equities/i.e.s.-ord1|TA125|-26423.629187431|2|1756.2097291438|-0.05|-1|1|-0.04998|21220|-0.17737|13|-0.17737371494748|13|20.45|0.05937|0.14526|0.12281397293335|0.21212029020449|2079.2960377032|6137.5634444931|6353.2934131737|0.548|0.37|0.13827|73|13|0.0045102476572958|0.072879698795181|35670|2022-01-23|-0.30192|2000-04-23|0.58722|1999-11-14
2024-04-14 00:33:14|WEEKLY|08717|942782|/equities/inrom-constrctn|TA125|-1231.2452084663|80|75.253921462034|0.1106|-1|1|0.11061|1190|-0.17662|13|-0.17661538461538|13|43.4|-0.02905|0.0411|0.018967838692549|0.065350148120654|101.57325869826|123.27345743787|157.824933687|0.8|0.5|0.15868|10|7|0.0016262378167641|0.059120058479532|1840|2021-05-16|-0.21821|2020-03-15|0.19442|2020-07-19
2024-04-14 00:33:15|WEEKLY|08718|1128859|/equities/isracard-ltd|TA125|-1519.6025983461|18|88.813369140293|-0.1012|-1|1|-0.1012|1382|-0.13149|4|-0.13148788927336|4|30.38|0.00374|0.11826|0.13558417837589|0.13558417837589|121.82242366|121.82242366|99.424460431655|0.25|0.25|0.17329|8|2|0.001316|0.060401192307692|1840|2022-01-16|-0.27094|2020-03-15|0.22449|2020-03-29
2024-04-14 00:33:16|WEEKLY|08719|11058|/equities/israel-canada|TA125|1179.6790860983|40|109.78664675347|0.3553|1|1|0.35529|1284|1.86844|76|1.8684430656064|76|19.4|0.15471|0.32176|0.45608426108551|0.68823716603442|41347.620874801|180963.84972723|4738.0073133799|0.52|0.36|0.20944|75|16|0.011194337349398|0.097873172690763|2136|2022-01-23|-0.53226|2003-03-02|7.85906|2006-01-29
2024-04-14 00:33:17|WEEKLY|08720|10925|/equities/israel-corp|TA125|-101992.14712041|95|7131.0989941301||0|0|0.42449|92600|2.59873|83|2.5987313679|83|43.75|0.25793|0.332|0.40468433564976|0.68863548138091|5204.3591340706|4986.6605905683|524.97307103577|0.625|0.344|0.21414|32|12|0.002833547523427|0.074249953145917|470800|2011-01-30|-0.34165|2020-03-15|0.5372|2009-03-22
2024-04-14 00:33:19|WEEKLY|08721|11020|/equities/land-dev|TA125|2662.2826178441|17|276.8286931821|-0.0903|1|1|-0.09031|3163|-0.00098|36|-0.13214948245464|22|32.84|0.03552|0.12088|0.048976008830529|0.15592374689758|90.738309862086|375.58581835916|286.2443438914|0.511|0.333|0.25351|45|18|0.0027963721552878|0.08651751004016|6200|2022-05-01|-0.3688|2020-03-15|0.3551|1999-11-14
2024-04-14 00:33:20|WEEKLY|08722|1166585|/equities/israel-shipyards|TA125|-8083.9371937601|22|445.97906458672||0|0|0.09261|6516|-0.04103|57|0.33992236854268|55|41.5|-0.01386|0.07981|0.1494474895333|0.33992236854268|128.49430824|133.992|93.890489913545|0.5|0.25|0.23554|4|1|0.001064064171123|0.074982192513369|13200|2022-04-03|-0.17459|2022-05-15|0.21109|2022-03-27
2024-04-14 00:33:20|WEEKLY|08723|10926|/equities/isramco|TA125|153.28122420093|8|9.7635689774669|0.0043|1|2|-0.01414|167.3|0.8791|133|0.87909922818315|133|34.58|0.15072|0.40567|0.45922247611751|0.88193187425366|169.62716182018|1901.9968973973|16730.000305176|0.442|0.279|0.25863|43|14|0.010380053547523|0.071762510040161|374.5|2016-08-28|-0.77848|1999-06-06|6.9|1999-05-30
2024-04-14 00:33:21|WEEKLY|08724|11883|/equities/isras|TA125|63722.580646679|44|4148.0331922245|0.0584|1|2|0.03318|73800|-0.14913|27|-0.19229129219473|17|19.09|0.02885|0.08295|0.087095085649753|0.15385775466451|740.28392477883|1742.2164564994|1340.3559752997|0.566|0.382|0.09113|76|17|0.002609578313253|0.048952061579652|88800|2020-01-26|-0.29351|2020-03-15|0.33571|2003-02-02
2024-04-14 00:33:22|WEEKLY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|-10695.476797658|1|765.03436107472||1|0|0|7567|-0.21349|14|-0.2134913210685|14|40.17|0.14227|0.26849|0.33708585060031|0.57709155922402|283.84680540649|390.30788703253|112.94029850746|0.5|0.333|0.24408|12|5|0.0020797095435685|0.074076929460581|22028.9609375|2022-03-27|-0.41938|2016-02-21|0.32022|2018-01-14
2024-04-14 00:33:24|WEEKLY|08726|11029|/equities/kerur-holdings|TA125|-7514.1594691371|23|361.78412590029||0|0|0.05751|6785|-0.15693|44|-0.15692704063708|44|20.16|-0.00253|0.06484|0.0088958231095918|0.03767090643794|67.479312924515|141.97420668927|279.10324969148|0.479|0.356|0.11592|73|12|0.0016881927710843|0.054426425702811|12260|2017-05-14|-0.32188|1999-09-26|0.22642|2001-01-07
2024-04-14 00:33:25|WEEKLY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|2621.9556499275|3|152.55197451956|-0.0442|1|1|-0.04416|2922|-0.15763|6|-0.1576341127923|6|48.13|0.11369|0.16519|0.15171371151681|0.26315576663422|593.15186508158|1093.3621619591|687.5294117647|0.613|0.419|0.15376|31|14|0.0019878714859438|0.04977984605087|3673|2022-04-03|-0.22435|2008-09-21|0.2331|2003-06-01
2024-04-14 00:33:25|WEEKLY|08728|11910|/equities/levinstein-prop|TA125|5608.860201412|17|457.41438073339||0|0|-0.16168|6217|-0.22339|10|-0.223391408854|10|19.14|-0.05686|-0.0074|-0.020900144170596|0.0031273781806884|63.779865686312|94.776688020736|247.68924302789|0.432|0.324|0.13294|37|7|0.0021987569060773|0.053711395027624|14890|2022-02-06|-0.23831|2020-03-22|0.22877|2023-01-15
2024-04-14 00:33:26|WEEKLY|08729|24045|/equities/liveperson?cid=24045|TA125|-660.01026403783|59|124.27008902986||0|0|0.92247|262.5|-0.32376|4|-0.32375958713474|4|28.36|0.0109|0.12118|0.054682013276604|0.12313290681938|107.64550334914|212.28923688868|6.7706989940676|0.409|0.364|0.28168|22|4|-0.00016843108504399|0.091631495601173|23660|2021-02-14|-0.52139|2023-03-19|0.42615|2020-03-29
2024-04-14 00:33:27|WEEKLY|08730|11037|/equities/magic-sftware|TA125|3520.7767200389|5|307.54775703056|0.0057|1|1|0.00567|4438|0.20083|77|0.9161620981339|85|36.85|0.12374|0.21212|0.27926169556465|0.42145735293427|1144.7097705453|1101.0966292843|272.26993865031|0.667|0.394|0.23909|33|19|0.0029971147540984|0.079633032786885|8255|2021-11-21|-0.27948|2000-12-24|0.5053|2010-11-28
2024-04-14 00:33:29|WEEKLY|08731|11038|/equities/malam-team|TA125|5322.0936619722|4|387.9687793426|0.1447|1|2|0.08859|6574|0.36324|103|0.44904507257448|101|18.18|0.02544|0.1153|0.042248022528483|0.11230314341764|45.889965352859|173.74957525148|286.94893059799|0.476|0.28|0.14761|82|18|0.0032920481927711|0.070977429718875|43847|2000-03-12|-0.89772|2016-02-28|0.31439|2004-01-18
2024-04-14 00:33:30|WEEKLY|08732|10938|/equities/matrix|TA125|6939.8831492741|4|396.03895024196|-0.016|1|1|-0.01599|7998|-0.07493|45|-0.074925304527695|45|18.87|0.0055|0.0665|0.047276513309806|0.07996825599573|268.6218708071|571.43489875707|1638.9344262295|0.57|0.43|0.1253|79|16|0.0032601606425703|0.060451700133869|9699|2022-01-09|-0.26622|2000-02-06|0.5874|2000-01-16
2024-04-14 00:33:30|WEEKLY|08733|1166586|/equities/max-stock|TA125|679.66700854142|19|47.13989987898|0.0997|1|1|0.09973|802.8|0.01088|39|0.010883710969374|39|33.6|-0.02084|0.03319|-0.10875567537951|-0.10875567537951|77.9995008|77.9995008|64.223999023437|0.4|0.4|0.21297|5|3|-0.0010959677419355|0.072721666666667|1548|2020-11-22|-0.15337|2022-01-30|0.23051|2022-06-26
2024-04-14 00:33:31|WEEKLY|08734|11041|/equities/maytronics|TA125|-4389.9314843873|33|346.47716146244|0.2165|-1|1|0.21647|3225|0.29374|72|0.85647530040053|130|55.17|0.37362|0.42011|0.51763629607142|0.93193951404212|2469.7299099726|1507.7348425331|2152.8704501333|0.667|0.333|0.26609|18|12|0.0043768682926829|0.080647970731707|8454|2021-11-28|-0.20684|2008-11-16|0.30476|2012-12-02
2024-04-14 00:33:32|WEEKLY|08735|102938|/equities/mediteranean-ltd|TA125|807.57665138271|16|53.994252911283|0.0496|1|1|0.04965|917.6|-0.11992|17|-0.11991923047663|17|39.31|-0.0252|0.03935|0.02766785531975|0.11591861402123|107.69714578152|131.70068760305|189.19587125483|0.462|0.231|0.17356|13|4|0.0019477946768061|0.055718897338403|1258|2020-02-23|-0.17534|2020-03-15|0.24219|2020-04-12
2024-04-14 00:33:34|WEEKLY|08736|11942|/equities/mega-or-holdings|TA125|7936.1248906925|19|699.71627951301||0|0|0.13625|9090|0.15407|50|0.18868492326211|45|29.66|0.13094|0.2185|0.32762257781578|0.44349509432931|1294.0119956158|1052.5402368527|1617.4377224199|0.586|0.414|0.15196|29|6|0.0043588724373576|0.054239578587699|15050|2022-01-09|-0.29377|2009-04-12|0.36364|2008-11-30
2024-04-14 00:33:34|WEEKLY|08737|10936|/equities/melisron-1|TA125|23951.692280433|20|1612.4385699786|0.021|1|2|0.00154|25980|-0.1181|44|-0.1386553807852|24|20.76|0.0168|0.05277|0.041937012923264|0.1007956072917|210.65219613316|614.9457022398|2261.0966057441|0.521|0.352|0.10681|71|13|0.0030375686537173|0.060420288010717|29800|2022-01-09|-0.28571|2020-03-15|0.24091|2009-01-04
2024-04-14 00:33:35|WEEKLY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|145.61931971895|15|12.596932240558|-0.0707|1|1|-0.07067|167|0.09517|86|-0.0076786947922286|56|39|-0.06302|0.03388|-0.0032520114674055|-0.052461120359278|98.108264006054|89.58268032|90.577747932364|0.333|0.222|0.1556|9|4|0.0005921095890411|0.06413298630137|258.39999389648|2020-02-23|-0.23982|2020-03-15|0.1217|2020-05-24
2024-04-14 00:33:36|WEEKLY|08739|10937|/equities/menora-mivt-hld|TA125|8408.3490784292|49|539.60574882411|0.1427|1|2|0.12883|9200|-0.13986|52|1.0660214201291|107|17.42|-0.03408|0.0327|0.015902001465751|0.046904129942558|88.742658219519|212.49851931895|926.48539778449|0.53|0.386|0.12424|83|16|0.0030123895582329|0.068540696117805|10230|2024-03-31|-0.54062|2004-01-25|0.27713|2008-09-28
2024-04-14 00:33:37|WEEKLY|08740|10934|/equities/migdal-insurance|TA125|422.5614366434|4|30.772913601644|0.0383|1|2|-0.04894|495.5|-0.23275|19|-0.23274950245528|19|40.51|0.02387|0.08041|0.0746886894519|0.14587127891739|217.31265214535|299.96398106147|207.32217573222|0.571|0.343|0.20571|35|17|0.0015985995777621|0.066831259676284|833|2010-03-21|-0.40473|2020-03-15|0.23438|2001-12-30
2024-04-14 00:33:39|WEEKLY|08741|10922|/equities/indus-building|TA125|-1081.2418984086|2|57.587578067498|-0.0318|-1|1|-0.03183|917.3|-0.1198|17|-0.11980198019802|17|43.85|0.05127|0.11202|0.029717583936233|0.098336262416979|103.4775310745|206.61172298551|198.54978090757|0.5|0.324|0.2044|34|13|0.0014149731903485|0.065746159517426|1400|2022-01-16|-0.20077|2014-12-28|0.23611|2001-12-30
2024-04-14 00:33:40|WEEKLY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|12173.481326491|40|776.1115537129|-0.0262|1|1|-0.02622|13000|-0.10318|18|-0.10318076027929|18|48.44|0.04503|0.09945|0.071240318506377|0.17473336116385|166.17698199414|341.43330705408|1253.6162005786|0.667|0.407|0.15589|27|13|0.0024741128433556|0.051328344469191|14680|2024-01-07|-0.17495|2020-03-15|0.15868|2008-11-30
2024-04-14 00:33:40|WEEKLY|08743|10940|/equities/naphta|TA125|-2145.7324536316|25|151.19785728164||0|0|-0.28451|1982|0.20869|62|0.20868530141374|62|43.12|0.16339|0.30039|0.10851851740359|0.29456728741114|26.58538037277|382.21376617723|783.39920948617|0.5|0.324|0.26581|34|11|0.003795744966443|0.087827704697986|2985|2017-04-16|-0.34694|1996-07-14|0.97619|2009-01-25
2024-04-14 00:33:41|WEEKLY|08744|1173275|/equities/nayax|TA125|8110.5296397926|36|603.90709089966|0.0982|1|1|0.0982|9685|-0.44692|19|-0.21782732531334|35|23.4|-0.26843|-0.10611|-0.3116702477057|-0.24404351757988|31.568740935626|57.07807358|88.045454545455|0.6|0.4|0.31364|5|2|0.0012108552631579|0.10839447368421|13510|2021-12-05|-0.16693|2022-01-30|0.25407|2022-07-31
2024-04-14 00:33:42|WEEKLY|08745|12104|/equities/neto-malinda|TA125|4549.9050106727|9|338.53166310909||0|0|0.097|5632|1.12086|110|1.1208628355014|110|24.86|0.02189|0.09891|0.084058417616388|0.14587742967821|318.13393988302|497.30721275906|129.59042797975|0.6|0.429|0.12833|35|3|0.0015235649202733|0.052654043280182|17300|2022-05-01|-0.22222|2008-12-14|0.34983|2010-10-17
2024-04-14 00:33:44|WEEKLY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|81803.614401876|22|4905.1241114936|0.2221|1|1|0.22206|90200|-0.21582|9|-0.21582293959403|9|27.77|0.05476|0.13528|0.20478274958671|0.31234615771065|2353.6038416253|8197.5381526473|8170.2898550725|0.547|0.396|0.17986|53|16|0.0047077294038848|0.063448466175485|99480|2021-11-14|-0.52741|2001-01-07|0.35532|1999-11-07
2024-04-14 00:33:44|WEEKLY|08747|11047|/equities/nova-measuring|TA125|57469.090014219|20|3516.2373125014|0.3561|1|1|0.35615|64200|0.14608|38|0.1460843373494|38|33.91|0.15915|0.24286|0.12189029309059|0.16833075499187|261.22712541055|358.38156242752|5544.0414507772|0.545|0.394|0.18294|33|11|0.0050387873462214|0.060938594024605|67920|2024-04-14|-0.23667|2008-12-28|0.38433|2006-05-14
2024-04-14 00:33:45|WEEKLY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|-173.68008473112|76|11.61196576947|0.454|-1|1|0.45404|148.5|0.07328|30|-0.17044103446586|22|74|0.25299|0.27264|-0.048582596356986|-0.17044103446586|89.03501568|82.956|88.445506490938|0.5|0.25|0.21802|4|3|0.00082867924528302|0.071694716981132|369.20001220703|2022-08-07|-0.1546|2023-04-02|0.22946|2020-05-24
2024-04-14 00:33:46|WEEKLY|08749|11973|/equities/one-software|TA125|4495.1137178474|48|343.66588464579|0.1065|1|1|0.10649|5372|-0.19865|10|-0.19864801890103|10|19.55|0.05992|0.17111|0.1270936350274|0.25141062079519|369.51094083437|2249.5344394436|289.43965517241|0.541|0.351|0.1483|74|13|0.0036194511378849|0.063900220883534|15570|2016-11-06|-0.90157|2016-12-04|0.52955|1999-08-01
2024-04-14 00:33:47|WEEKLY|08750|1043291|/equities/opc-energy|TA125|-2795.3706165371|64|149.73734956938|0.3105|-1|1|0.31045|2461|-0.09805|23|-0.098054081374779|23|23.67|-0.10947|-0.05061|-0.084407680469501|4.0320630977003E-5|54.856516104369|98.654491401919|201.15740396599|0.5|0.333|0.17791|12|5|0.0030944956772334|0.074024178674352|4533|2022-11-13|-0.1396|2020-03-01|0.26282|2020-10-04
2024-04-14 00:33:48|WEEKLY|08751|41400|/equities/opko-health?cid=41400|TA125|331.79826503964|2|53.800577302866|0.0544|1|2|-0.08965|467.1|0.0755|25|-0.011752093790694|26|32.59|0.00441|0.12955|-0.030140024241312|0.045076636545244|29.763357832651|81.945968079702|15.426023979641|0.529|0.412|0.32932|17|6|0.00038587387387387|0.091749837837838|7500|2015-06-07|-0.34985|2018-09-16|0.35299|2018-05-13
2024-04-14 00:33:49|WEEKLY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|-27267.439826709|7|1321.0596310912|-0.0444|-1|1|-0.04436|24250|-0.18239|11|-0.18239436619718|11|33.71|-0.01143|0.05175|0.032575781644244|0.10159822593269|113.60758896543|166.78144378114|203.78151260504|0.571|0.429|0.17197|14|8|0.0023012970711297|0.050365983263598|41550|2021-02-14|-0.16616|2020-03-01|0.2017|2021-01-10
2024-04-14 00:33:50|WEEKLY|08753|1168509|/equities/oy-nofar-energy|TA125|7584.9034391874|17|655.62493773437|-0.0219|1|2|-0.08229|8810|-0.18416|27|-0.14573234984194|84|52.33|-0.10275|-0.05336|-0.16494709264639|-0.14573234984194|69.69476368|85.427|90.824742268041|0.667|0.333|0.24459|3|2|0.00069485549132948|0.082235260115607|11490|2021-06-20|-0.1003|2021-07-18|0.15621|2021-10-17
2024-04-14 00:33:50|WEEKLY|08754|10954|/equities/partner-comms|TA125|1433.4659650585|20|108.36834132667|-0.0031|1|1|-0.00307|1626|0.34968|68|0.34968323895671|68|40.31|0.04666|0.12548|0.10585458488468|0.19583501964327|210.5679715633|364.89233290215|76.770538243626|0.483|0.345|0.21596|29|12|0.0010025252525253|0.070962937710438|9429|2010-03-14|-0.21111|2012-05-20|0.39821|2015-07-19
2024-04-14 00:33:51|WEEKLY|08755|10955|/equities/paz-oil-company|TA125|31311.643026644|7|2486.7563828061|0.0538|1|1|0.05381|36230|-0.17153|16|-0.17152585656523|16|39.09|-0.0301|0.00742|-0.048586856892315|-0.045423457849539|43.677991175224|59.925550015872|87.851600387973|0.652|0.435|0.16466|23|13|0.00067529281767956|0.058001845303867|68930|2011-01-16|-0.23035|2023-08-27|0.17765|2009-05-24
2024-04-14 00:33:53|WEEKLY|08756|24046|/equities/perion-network-ta|TA125|-9257.6612658402|50|999.38708861341|0.593|-1|1|0.59297|4803|0.43867|29|0.43867349426969|29|26.83|0.00886|0.13249|0.13589857697418|0.23034366595754|155.08546576814|598.01674407996|68.477331052181|0.533|0.433|0.27473|30|9|0.002718337236534|0.094575257611241|16362|2013-05-26|-0.40981|2024-04-14|0.50781|2021-02-14
2024-04-14 00:33:54|WEEKLY|08757|10953|/equities/perrigo-co?cid=10953|TA125|-14033.028752824|14|753.066551527||0|0|0.02864|11870|-0.19413|8|-0.19413474785227|8|33.5|0.05628|0.1088|0.11891604521256|0.19715308277226|145.3295798984|206.61240115526|141.8329549528|0.615|0.423|0.17204|26|12|0.0013773416289593|0.053105599547511|81460|2015-04-19|-0.26418|2018-12-30|0.22973|2015-04-19
2024-04-14 00:33:55|WEEKLY|08758|10950|/equities/phoenix-ord1|TA125|-3982.1708662552|97|202.77744375282|-0.0639|-1|1|-0.06394|3644|0.90702|111|0.90701559020045|111|17.91|0.01957|0.10781|0.079063968137885|0.12624803604176|636.07384758968|1204.8880883061|135.41434411|0.564|0.41|0.13459|78|16|0.0025330341594106|0.073333978566644|7296|1998-12-27|-0.83661|1998-12-27|0.33788|2002-10-27
2024-04-14 00:33:56|WEEKLY|08759|10951|/equities/plason|TA125|-16291.53660817|27|908.79505620683|-0.0586|-1|1|-0.05857|15000|-0.16087|19|-0.16087078950415|19|51.81|0.10569|0.1638|0.18741243549684|0.31506906362732|362.73595579289|401.14559024306|451.80722891566|0.462|0.269|0.20747|26|9|0.002311835396941|0.066538455935907|26400|2021-11-14|-0.28093|2008-06-01|0.25327|2008-12-07
2024-04-14 00:33:56|WEEKLY|08760|11994|/equities/prop-build|TA125|17622.397790367|19|1866.1025966008|0.1544|1|2|0.00937|20460|0.24954|61|-0.2169495426482|9|34.3|0.01214|0.06317|0.067112583941135|0.077182842897619|338.85391869461|283.8492238177|95.822405395279|0.674|0.442|0.2171|43|22|0.0014885867381112|0.072355733422639|77616|2007-05-20|-0.37188|2008-11-16|0.38198|2008-11-23
2024-04-14 00:33:58|WEEKLY|08761|1169904|/equities/rada-electronics?cid=1169904|TA125|-4188.9907929754|30|279.33026432512|0.0909|-1|1|0.09086|3352|0.00443|10|0.0044346840260279|10|33|-0.19686|-0.008|0.0044346840260279|0.0044346840260279|100.443|100.443|95.689409077933|0.5|0.5|0.26676|2|1|0.0025268421052632|0.095708842105263|5387|2022-04-24|-0.27663|2022-05-15|0.29821|2022-03-06
2024-04-14 00:33:59|WEEKLY|08762|10956|/equities/rami-levi|TA125|-22409.077299241|65|912.78892064285|0.0971|-1|1|0.09711|20920|0.06545|143|0.065452870288028|143|58.21|0.21869|0.26432|0.032846456989948|0.076649955486037|116.56687155634|139.18248330852|458.5708022797|0.643|0.429|0.1765|14|8|0.0024046075085324|0.053743492605233|27650|2022-03-06|-0.15232|2008-11-23|0.21929|2008-11-30
2024-04-14 00:33:59|WEEKLY|08763|11062|/equities/ratio-par|TA125|-318.85798550083|26|17.699438065808|-0.087|-1|1|-0.08704|293.5|0.0908|29|0.090800750787115|29|20.99|-0.20642|0.23099|0.010319694310303|0.067103603955051|4.1259424228742|43.32240262664|2038.1944984382|0.629|0.457|0.22154|70|15|0.016169625167336|0.08341828647925|823.20001220703|2005-05-01|-0.44186|2000-10-15|18.5|2005-05-01
2024-04-14 00:34:00|WEEKLY|08764|11064|/equities/reit-1|TA125|1430.6074822672|18|91.496456522501|-0.1032|1|1|-0.1032|1512|0.05281|53|-0.16471140309714|17|52.76|0.0443|0.13603|0.095001202747422|0.19828313207168|179.27042707786|185.98811059742|282.88119738073|0.471|0.235|0.16029|17|9|0.001874989059081|0.049692877461707|2388|2020-02-23|-0.17722|2020-03-15|0.51817|2007-08-12
2024-04-14 00:34:02|WEEKLY|08765|1173540|/equities/retailors|TA125|7195.3792161356|41|648.6776116434|0.0992|1|1|0.09922|8464|0.09808|21|0.098078637685906|21|37|-0.05716|0.02552|0.098078637685906|0.098078637685906|109.808|109.808|141.44385026738|0.333|0.333|0.24513|3|1|0.0039592052980132|0.088773311258278|11010|2022-01-09|-0.14106|2023-12-03|0.28315|2021-11-28
2024-04-14 00:34:03|WEEKLY|08766|11090|/equities/sapiens--international?cid=11090|TA125|10160.534443736|2|603.15518542149||0|0|-0.02355|11610|-0.24921|21|0.024526315789474|21|22|0.08702|0.19497|0.18415942596646|0.2463727203929|1086.4916654259|1531.3983840516|2984.5758354756|0.56|0.44|0.16867|50|16|0.0072148138056312|0.06420744777475|12490|2024-04-14|-0.3125|2005-10-23|4.00446|2003-06-22
2024-04-14 00:34:04|WEEKLY|08767|11072|/equities/sella-cap-re|TA125|715.05569783378|21|46.382562277893|-0.1003|1|1|-0.10025|744|0.47292|80|0.47292374536816|80|43.05|0.04197|0.11985|0.066030159167961|0.092102193694348|144.95321801131|164.06145576416|90.083542560473|0.421|0.368|0.14071|19|3|0.00049924821002387|0.04513776849642|1189|2021-11-14|-0.25714|2020-03-15|0.19458|2008-09-28
2024-04-14 00:34:05|WEEKLY|08768|945144|/equities/shapir-engineering-industry|TA125|-2438.520563147|69|154.173521049||0|0|0.26875|1989|-0.15265|19|-0.15264797507788|19|34.92|-0.03137|0.02787|0.092712689629093|0.17604687441729|140.62141648414|183.11049932068|329.41371980981|0.583|0.417|0.18245|12|5|0.0032981724845996|0.061171211498973|3400|2022-08-21|-0.20653|2020-03-15|0.19352|2019-08-11
2024-04-14 00:34:06|WEEKLY|08769|10960|/equities/shikun---binui|TA125|817.68428963071|29|67.455080308752|-0.2059|1|1|-0.20591|833|0.4059|72|-0.15655825343376|25|22.21|0.04061|0.15996|0.1192953859221|0.23453783675884|1270.9178112246|6518.1438224183|228.21917808219|0.576|0.348|0.15371|66|12|0.0034166131191432|0.070723888888889|5222|1997-12-14|-0.90006|1998-06-14|0.61751|1996-01-28
2024-04-14 00:34:07|WEEKLY|08770|10958|/equities/super-sol-01|TA125|2216.5371076155|10|145.57998094381|0.2244|1|2|0.06549|2424|-0.3574|15|0.026970954356846|95|45|0.03877|0.09|0.10534886879391|0.20264179388512|298.1863470033|563.70996744168|393.50649350649|0.576|0.364|0.16472|33|14|0.0016096050870147|0.054465287817938|3060|2022-02-06|-0.14299|1997-03-16|0.18324|2020-03-22
2024-04-14 00:34:09|WEEKLY|08771|10961|/equities/strauss-group|TA125|-7712.2779839487|26|353.59266131623|0.1161|-1|1|0.11609|6700|-0.15918|18|-0.159179145868|18|22.58|0.00223|0.05046|0.046538449971149|0.097692942346145|243.43657297586|450.73927115357|472.49647390691|0.492|0.308|0.12497|65|13|0.0018588948425988|0.054847508372405|11250|2019-08-25|-0.16463|2001-03-18|0.34134|2003-06-01
2024-04-14 00:34:09|WEEKLY|08772|11074|/equities/summit|TA125|4309.3234810057|17|368.39737192634|-0.1154|1|2|-0.16201|4650|-0.25868|14|-0.25868286202315|14|43.35|0.20305|0.41667|0.5187594016381|0.61653633921092|422.16520163199|377.96857239915|290.625|0.516|0.419|0.23579|31|12|0.0040140073529412|0.074247007352941|8536|2022-02-13|-0.88003|2004-03-07|1.57485|2004-03-14
2024-04-14 00:34:10|WEEKLY|08773|942777|/equities/tadiran-hldg|TA125|22874.190241765|15|2572.3686347235|-0.0236|1|1|-0.02361|26880|-0.30881|12|-0.30880613267028|12|14.95|0.036|0.14425|0.2020849728641|0.27617228474983|25224.576965711|44236.264270097|9268.9655172414|0.465|0.354|0.11299|99|13|0.004795702811245|0.051695682730924|57490|2022-08-28|-0.36055|2008-12-07|0.44558|1997-06-08
2024-04-14 00:34:11|WEEKLY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|2025.244938511|12|176.87651844669||0|0|0.06029|2515|-0.20707|6|-0.2070703035919|6|21.27|-0.22217|-0.08281|-0.11313569679671|-0.10866457179858|49.484657958683|56.945681095863|274.86338797814|0.455|0.364|0.23536|11|3|0.0056608163265306|0.078566448979592|2689|2024-04-07|-0.21818|2020-03-22|0.21622|2022-01-16
2024-04-14 00:34:12|WEEKLY|08775|10963|/equities/teva-pharm|TA125|4480.7621647805|15|250.41261173983|0.3198|1|2|0.27564|5211|-0.021|11|-0.021003500583431|11|26.91|-0.01862|0.04835|0.043238856307965|0.10912812818228|115.49104898343|381.89874944469|359.13163335631|0.6|0.364|0.16525|55|19|0.0020757563587684|0.05265483935743|27590|2015-08-02|-0.31388|2017-08-13|0.28646|2022-07-31
2024-04-14 00:34:13|WEEKLY|08776|10964|/equities/tower-semicond|TA125|10520.439902576|9|688.18669914117|0.0492|1|1|0.04919|12370|0.16913|38|-0.10630289028549|6|38.84|0.18958|0.29602|0.18207389580433|0.29285337326922|460.78452730986|723.46302184536|16.881610371887|0.484|0.323|0.22961|31|10|0.0013503052805281|0.084277070957096|107850|2001-01-28|-0.36997|2008-11-02|0.54669|2009-08-09
2024-04-14 00:34:14|WEEKLY|08777|1173975|/equities/veridis-environment-ltd|TA125|-2249.7913661855|100|174.50342023561|0.5106|-1|1|0.51064|1770|-0.15094|16|-0.15093896713615|16|24.5|-0.13718|-0.12859|-0.15093896713615|-0.15093896713615|84.906|84.906|46.677215189873|0.5|0.5|0.2175|2|2|-0.0034743918918919|0.086276486486486|4398|2022-02-06|-0.18346|2023-02-26|0.16805|2023-06-18
2024-04-14 00:34:15|WEEKLY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|15286.138705339|14|1141.2870982203|0.1124|1|1|0.11237|18710|0.11167|82|0.11166666666667|82|71.67|0.09583|0.12468|0.11166666666667|0.11166666666667|111.167|111.167|102.24043715847|0.333|0.333|0.22857|3|2|0.0010674122807018|0.070329868421053|26000|2022-01-02|-0.13267|2020-06-14|0.14219|2021-03-07
2024-04-14 00:34:16|WEEKLY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|4.0625835422328|21|0.12181540434147|0.0765|1|2|0.0495|4.24|-0.08311|36|0.18311319369034|80|51.67|0.09847|0.13731|0.10905869520664|0.20042652739694|197.98706953586|244.19183798814|173.77047834778|0.733|0.467|0.12745|15|9|0.0010687295597484|0.040587786163522|8.1199998855591|2013-08-18|-0.14363|2020-03-15|0.12085|2020-12-13
2024-04-14 00:34:17|WEEKLY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.3917418831934|11|0.13568393942993|-0.0291|1|2|-0.05515|2.57|-0.04476|15|-0.044760988103082|15|40.32|0.00981|0.05052|0.055439912133078|0.1201374056743|126.82480951782|147.8817986908|112.22707319013|0.474|0.263|0.13301|19|6|0.00069409793814433|0.046857963917526|7.4000000953674|2013-05-12|-0.17949|2020-03-22|0.144|2009-07-19
2024-04-14 00:34:18|WEEKLY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|5.9735228460212|38|0.21194311853708|0.2278|1|2|0.20182|6.61|-0.08|34|-0.08000001040372|34|35.86|0.04737|0.09002|0.18581811256628|0.37486355285738|254.28779102434|270.75196032773|200.30303724322|0.381|0.19|0.11919|21|5|0.001319746835443|0.040827189873418|9.170000076294|2011-01-09|-0.12464|2009-03-08|0.14103|2020-12-13
2024-04-14 00:34:19|WEEKLY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|1.9458060417235|8|0.13139799721837||0|0|0.04036|2.32|-0.03971|24|-0.039712484749943|24|45.18|0.01727|0.08902|0.10834300901466|0.18004929748992|187.7462627702|247.5317180499|644.44440029287|0.647|0.471|0.16645|17|9|0.0030371096774194|0.052781535483871|3.9900000095367|2020-05-31|-0.18692|2011-09-25|0.22414|2021-10-10
2024-04-14 00:34:20|WEEKLY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.9328279612093|86|0.15010778000681|0.1147|1|1|0.11467|4.18|-0.05909|36|-0.059087162440748|36|41.41|0.00522|0.0431|-0.064329770478064|-0.062551858688953|49.900538054636|62.002608658684|199.04761991263|0.588|0.412|0.12089|17|10|0.0012128263624842|0.038731064638783|6.6500000953674|2015-02-08|-0.08716|2022-01-09|0.23204|2021-04-11
2024-04-14 00:34:21|WEEKLY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.4578292095464|21|0.18197977146353|0.0422|1|2|0.01987|4.62|0.18315|55|0.18315410962102|55|36.48|-0.01734|0.0216|0.043072045660849|0.017044924223896|131.4133836991|106.93907480934|141.71778831516|0.429|0.333|0.15247|21|8|0.0010535750636132|0.045983473282443|11.420000076294|2011-01-16|-0.15789|2020-03-22|0.23856|2020-11-15
2024-04-14 00:34:22|WEEKLY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.614851430006|20|0.096267498160449||0|0|-0.01487|2.65|-0.12671|8|-0.12671236791448|8|33.43|-0.05767|-0.02084|-0.023884952489305|-0.0031231941570702|55.786745952443|85.26635803115|131.84080139009|0.652|0.348|0.14368|23|12|0.00095091370558375|0.046718616751269|5.5875639915466|2017-05-28|-0.21145|2018-11-11|0.16071|2019-07-28
2024-04-14 00:34:24|WEEKLY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|4.1907098963414|33|0.17292489754191|0.1225|1|1|0.1225|4.49|0.35691|27|-0.10503597685|6|57|0.27043|0.31998|0.5278088766709|0.76404004655646|575.85222247857|428.66736645047|568.35438596994|0.385|0.231|0.1598|13|5|0.0028353816300129|0.043707529107374|10.260000228882|2019-11-24|-0.16847|2020-03-15|0.21495|2020-06-07
2024-04-14 00:34:25|WEEKLY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|2.2788590034607|54|0.17975950213041|0.3268|1|1|0.32683|2.72|1.22864|33|1.2286438489509|33|56.31|0.19858|0.5514|0.33692277614285|0.41327946182152|310.06798958966|300.59911739182|394.20290405924|0.385|0.308|0.19001|13|3|0.0035443949044586|0.064306496815287|21.159999847412|2020-08-09|-0.50566|2010-08-29|0.34003|2020-07-05
2024-04-14 00:34:26|WEEKLY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|-20.03802864713|46|0.40474215118935||0|0|-0.02426|19.42|0.20757|133|0.20757448197507|133|92.63|0.17801|0.21204|0.28986940848206|0.40706822286126|400.87470918006|362.96515983772|389.17837609324|0.75|0.5|0.11294|8|4|0.0019882697201018|0.033859363867684|21.879999160767|2022-06-12|-0.14414|2020-03-15|0.19092|2011-05-15
2024-04-14 00:34:27|WEEKLY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|-17.360076110827|47|0.3839677364546|0.0465|-1|1|0.04649|16.82|0.16499|132|0.16498989822587|132|52.93|0.05984|0.08662|0.0011569066281015|0.044830558634602|97.881458376424|123.03725196649|382.27271205138|0.5|0.357|0.11475|14|4|0.0020810165184244|0.040154218551461|20.39999961853|2018-06-10|-0.14557|2020-03-15|0.13189|2011-05-15
2024-04-14 00:34:28|WEEKLY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-6.2607142738272|82|0.14436151783747||0|0|-0.05|6.09|-0.09319|64|-0.093186464522318|64|53|-0.01636|0.02991|0.08860760926585|0.08860760926585|118.68927003811|118.68927003811|193.33333232415|0.3|0.3|0.12116|10|2|0.0013411292962357|0.039456022913257|7.3400001525879|2022-01-02|-0.08228|2022-09-25|0.11875|2018-12-02
2024-04-14 00:34:30|WEEKLY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.1723126248727|95|0.090502179285905||0|0|-0.04948|4.03|-0.05882|43|-0.058823532849172|43|34.55|-0.0944|-0.04791|-0.066409426233279|-0.041586390009558|45.941816689118|76.475817991333|138.01370220932|0.55|0.3|0.13719|20|8|0.00071658598726115|0.040224050955414|5.3600001335144|2014-05-25|-0.11779|2020-03-15|0.14677|2022-02-20
2024-04-14 00:34:30|WEEKLY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|21.21142451911|31|0.5928584173359|-0.0232|1|1|-0.02316|22.78|0.08723|36|0.087227334080105|36|58.08|-0.00501|0.03385|-0.037416827756257|-0.025443810937852|75.79321421978|89.357390972512|210.92592855867|0.538|0.308|0.13151|13|7|0.0012706624203822|0.040016089171974|29.799999237061|2022-05-01|-0.1422|2020-03-15|0.12978|2021-10-10
2024-04-14 00:34:31|WEEKLY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|9.1113554250943|38|0.1812147692923||0|0|0.07341|9.65|-0.06391|41|0.065573769506053|100|31.17|0.0719|0.11906|0.12247644849328|0.17323214644538|2664.3979446414|2860.8517887737|1359.1549169258|0.682|0.47|0.12792|66|23|0.0019493361986628|0.044395744985673|11.079999923706|2018-05-20|-0.29487|1987-10-25|0.42727|1998-02-08
2024-04-14 00:34:32|WEEKLY|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|8.9554504761434|73|0.39984975227595|0.5843|1|1|0.58425|10.06|-0.15995|26|-0.15994894064491|26|37.42|-0.05607|0.00211|-0.0068187483537109|0.041987482095386|77.711001956186|110.44710007246|355.47705621287|0.474|0.316|0.17099|19|8|0.002281711366539|0.051927956577267|10.359999656677|2024-04-14|-0.15873|2020-03-22|0.18295|2015-09-20
2024-04-14 00:34:33|WEEKLY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.812909554692|41|0.13258556608161|0.1139|-1|1|0.11392|3.5|0.04497|48|0.044973565497527|48|44.44|-0.01739|0.00189|-0.024700494695876|-0.05561776178636|79.934030241226|74.36603680699|65.176910141323|0.5|0.313|0.10628|16|8|-0.0003302396804261|0.033482010652463|7.3200001716614|2013-08-18|-0.12672|2016-01-31|0.1152|2023-06-18
2024-04-14 00:34:35|WEEKLY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|7.1557675288319|9|0.21641076650224|0.0183|1|1|0.0183|7.79|-0.0913|90|-0.046258459886025|8|40.74|-0.05227|0.01246|0.0034838054182066|-0.011334751788276|90.489191096026|81.837698577043|94.424241961855|0.526|0.421|0.12863|19|9|0.00034910485933504|0.044918094629156|9.4099998474121|2015-11-29|-0.17736|2013-04-28|0.19326|2013-02-10
2024-04-14 00:34:36|WEEKLY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-127.4795707989|29|3.0024839936324||0|0|0.03162|122.5|0.76367|153|0.76366849135878|153|52.21|0.05114|0.0878|0.25398470347273|0.25398470347273|267.6586400707|267.6586400707|350.40046684214|0.357|0.357|0.06149|14|3|0.001790092226614|0.022776363636364|163|2018-03-18|-0.09655|2018-03-18|0.15171|2018-03-11
2024-04-14 00:34:37|WEEKLY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|6.4437971976218|33|0.23844459374762|-0.0491|1|2|-0.05899|6.7|0.43619|110|0.43619016290267|110|44.4|0.04073|0.08452|0.066932837954976|0.11310782549741|180.33511219506|179.36514553076|126.1770222498|0.733|0.4|0.12326|15|7|0.00081008595988539|0.043494512893983|11.079999923706|2022-05-08|-0.22478|2020-03-15|0.1722|2020-04-19
2024-04-14 00:34:38|WEEKLY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|20.878917889362|177|0.71148769047068||0|0|-0.01|21.78|0.08358|83|-0.0053372581655193|68|86.43|0.28653|0.37436|0.060510375080389|0.048975557472923|118.91189922964|109.73984314|282.8571587812|0.429|0.286|0.12219|7|1|0.001730947503201|0.043224942381562|31.459999084473|2014-01-05|-0.13327|2020-03-15|0.15665|2020-05-31
2024-04-14 00:34:39|WEEKLY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|16.90665724768|203|0.39794377652437||0|0|-0.01498|18.02|-0.30315|11|-0.16844765085999|12|63.67|0.01503|0.04328|-0.17232513029007|-0.16026322413019|38.120623767782|70.5087876|185.77320424843|0.556|0.222|0.15215|9|5|0.0010402322580645|0.039566864516129|25|2013-05-12|-0.09665|2020-03-15|0.11518|2020-05-24
2024-04-14 00:34:41|WEEKLY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|14.485219914657|4|0.4649267332614|-0.0025|1|1|-0.00253|15.8|0.00503|43|-0.1076233217417|23|45.76|-0.03521|-0.00898|0.0011473363480069|0.028727553938027|86.667854983081|109.78924252856|154.90196555085|0.765|0.412|0.12898|17|13|0.00085628681177977|0.036269756722151|19.789402008057|2019-12-22|-0.14903|2013-05-19|0.14437|2013-01-06
2024-04-14 00:34:42|WEEKLY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|4.5907756429122|65|0.20807483655855|-0.0073|1|2|-0.01894|5.18|1.54734|100|1.5473387773082|100|35.11|0.18191|0.36857|0.48923819883115|0.57108676607492|1308.9391657402|1568.6250413328|835.48383685478|0.474|0.421|0.19873|19|6|0.0050608071135431|0.064740861833105|7.4000000953674|2022-03-06|-0.67385|2011-08-28|0.25926|2010-11-14
2024-04-14 00:34:42|WEEKLY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.1532389407877|38|0.1041868104828|0.0097|1|1|0.00966|4.18|0.04608|44|0.023924256522762|32|43.41|-0.01967|0.09976|-0.0088904876476153|-0.0019379259917558|35.596154355107|38.342859777584|50.913517769996|0.529|0.412|0.13502|17|8|0.00040530322580645|0.025818|20.930000305176|2014-06-01|-0.7996|2017-05-07|0.18145|2020-06-07
2024-04-14 00:34:43|WEEKLY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|5.5025460649627|2|0.084151349826072|0.0108|1|2|0.00698|5.77|-0.04562|77|0.10931173190246|100|59.69|0.07383|0.10142|0.16793853549328|0.17714327940047|269.45883612936|178.88792970089|140.04854711649|0.538|0.308|0.11199|13|5|0.00085063063063063|0.03743138996139|8.4499998092651|2011-01-23|-0.237|2011-04-24|0.13563|2020-11-15
2024-04-14 00:34:44|WEEKLY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|2.4410161239405|33|0.10132796027595||0|0|0.2|2.76|0.07647|156|0.076466177483501|156|43.71|0.00562|0.05311|0.0057360742357706|-0.00098462257572585|102.46722713093|98.563759072648|39.712231168465|0.412|0.294|0.11989|17|5|-0.00015967741935484|0.039676593548387|10.260000228882|2012-03-11|-0.69272|2014-12-21|0.25339|2018-01-07
2024-04-14 00:34:46|WEEKLY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|-4.7582241661924|93|0.16168948076168|-0.1081|-1|1|-0.10811|4.51|-0.02398|45|-0.023980792039084|45|60|-0.09899|-0.00377|-0.13581775613561|-0.13581775613561|73.4308647|73.4308647|91.78214937478|0.5|0.5|0.1817|4|3|0.00045746987951807|0.054719246987952|5.884801864624|2017-12-31|-0.17659|2020-03-15|0.20948|2020-03-22
2024-04-14 00:34:47|WEEKLY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|10.644641980718|48|0.33511937154983|0.1914|1|1|0.19145|11.7|-0.10337|4|0.015981665067411|34|43|0.05923|0.08727|0.082434911116237|0.13659595211443|167.23160087515|186.70380430504|192.43420980396|0.706|0.471|0.11622|17|11|0.0011351156812339|0.034226979434447|16.959999084473|2015-02-08|-0.07705|2020-05-31|0.14122|2019-06-23
2024-04-14 00:34:48|WEEKLY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|0.70662636060113|17|0.056180007824836|-0.1135|1|1|-0.11351|0.82|-0.22917|42|-0.2291666395031|42|20.41|0.11538|0.21011|0.2588109138101|0.35165949468627|10575.305774354|36649.211560119|8200.0001117608|0.741|0.569|0.11128|58|15|0.00578895|0.063310658333333|9.6016912460327|2020-08-09|-0.5|2001-09-16|1|2001-09-09
2024-04-14 00:34:49|WEEKLY|08809|24454|/equities/aecon-group-inc|TSX|14.669966558921|16|0.79334454393808|0.3599|1|2|0.31523|17.19|-0.20683|22|0.00057972341343993|70|35.25|0.04668|0.12659|0.056148498395917|0.073480178083983|118.78013048466|127.45071838269|38.829908191345|0.66|0.377|0.24864|53|25|0.0024285608072225|0.073507201274562|76.040000915527|1989-08-20|-0.43723|1993-12-12|1.90411|1993-10-31
2024-04-14 00:34:50|WEEKLY|08810|24698|/equities/air-canada|TSX|-20.047095876551|32|0.92767370280781|0.1329|-1|1|0.13286|18.47|-0.04957|12|-0.049573614796946|12|36.54|0.09877|0.23921|0.27036278885697|0.28225045873844|1182.2648052739|783.89170977095|94.330946809619|0.667|0.5|0.27876|24|8|0.0033824449339207|0.099576629955947|52.709999084473|2020-01-19|-0.51084|2020-03-22|0.6625|2009-05-10
2024-04-14 00:34:52|WEEKLY|08811|24448|/equities/alamos-gold-inc|TSX|17.49017029062|3|1.1382764807837|0.1095|1|2|0.05008|20.97|-0.26713|6|-0.14207950414337|15|44.04|-9.0E-5|0.09611|0.092349117146808|0.35025978377503|75.639410855056|498.21646357122|2035.9223199841|0.56|0.32|0.34919|25|11|0.0052090208522212|0.10322378966455|22|2024-04-14|-0.37442|2020-03-15|0.37452|2008-12-14
2024-04-14 00:34:53|WEEKLY|08812|24458|/equities/alimentation-couche-tard-inc|TSX|46.229043475622|28|2.315317871256||0|0|0.10747|49.67|-0.18088|20|-0.13267872235259|30|40.91|0.09757|0.23121|0.16895041698865|0.34047315840549|1295.0914495516|3742.1592048938|33113.330796826|0.758|0.455|0.15872|33|16|0.0051475308641975|0.054197378358751|52.419998168945|2021-11-21|-0.48565|2014-07-27|0.22222|1995-11-12
2024-04-14 00:34:54|WEEKLY|08813|24451|/equities/altagas-ltd|TSX|26.790267240344|38|0.9584279339896|0.1288|1|1|0.12876|29.28|0.4226|97|0.42259882597848|97|37.18|0.01037|0.07487|0.099113695883597|0.11146133936867|301.66357844419|245.08596167707|499.65870340494|0.636|0.485|0.15426|33|14|0.0020295648734177|0.051436044303797|53.060001373291|2014-08-24|-0.32979|2020-03-15|0.24895|2020-04-12
2024-04-14 00:34:55|WEEKLY|08814|40471|/equities/altus-group-ltd|TSX|44.791019937551|7|2.6446601479729|0.0389|1|2|0.00347|52.02|-0.2699|10|-0.26989882714987|10|33.79|0.0896|0.16422|0.30823483797054|0.43289497086459|652.01520149107|714.75291775572|490.75470363852|0.448|0.31|0.19787|29|11|0.0028246957403651|0.064490405679513|72.330001831055|2022-01-02|-0.272|2008-10-12|0.2973|2012-01-15
2024-04-14 00:34:56|WEEKLY|08815|24455|/equities/arc-resources-ltd|TSX|21.871697242699|38|1.2794342651492|0.3313|1|2|0.28134|25.55|0.44742|39|0.44741878798288|39|48.66|0.05876|0.11393|0.12505745942025|0.13069389450199|706.42857830355|358.10786309125|255.49999237061|0.69|0.414|0.20838|29|15|0.0017870856353591|0.066322451657459|34.470001220703|2008-07-20|-0.36697|2020-03-15|0.22403|2020-03-29
2024-04-14 00:34:58|WEEKLY|08816|991199|/equities/aritzia-inc|TSX|29.137197214131|14|2.926884769162|0.1151|1|2|-0.05132|33.09|-0.07486|27|0.17973337809245|18|42.11|0.13778|0.21694|0.051835751424625|0.17973337809245|114.66737745197|117.973|189.08571515765|0.333|0.111|0.2743|9|3|0.0035622448979592|0.078335535714286|60.639999389648|2022-01-16|-0.31983|2020-03-22|0.3952|2024-01-14
2024-04-14 00:34:59|WEEKLY|08817|977762|/equities/artis-real-estate-investment-a|TSX|24.751049711617|6|0.20468501022105|-0.0003|1|2|-0.00594|25.09|0.33516|86|0.33516473727531|86|40.38|0.06824|0.09229|0.094537321041943|0.12756244128491|160.70719899252|172.91313735867|99.960158451276|0.462|0.385|0.07784|13|4|0.00033590566037736|0.024075301886792|26.440000534058|2013-06-02|-0.22456|2020-03-15|0.12667|2016-02-07
2024-04-14 00:34:59|WEEKLY|08818|24445|/equities/atco-ltd|TSX|34.736020753146|24|1.0912375006906|-0.0394|1|1|-0.03939|36.58|-0.10311|9|-0.10310587110338|9|39.84|0.03712|0.08614|0.13692858935047|0.1739869794651|1455.9928700416|1530.4186372737|2139.1813459077|0.474|0.368|0.14265|57|18|0.0019792676547515|0.045848369659982|55.180000305176|2014-05-04|-0.23285|2000-01-23|0.28708|1981-06-21
2024-04-14 00:35:01|WEEKLY|08819|24735|/equities/ats-automation-tooling-systems|TSX|-52.764396671128|5|3.2631327323356|0.1557|-1|1|0.15567|41.71|-0.14769|8|-0.14768802094214|8|30.33|0.04655|0.11876|0.14376667565618|0.29937268105394|266.6222279867|1209.3442274127|1782.4786587345|0.615|0.365|0.24702|52|28|0.0035940290955092|0.079346129032258|64.800003051758|2023-07-23|-0.3713|1999-01-24|0.38889|2008-11-30
2024-04-14 00:35:02|WEEKLY|08820|978804|/equities/aurora-cannabis|TSX|4.4847051907825|4|1.5550981425826|0.3758|1|1|0.37576|9.08|-0.34778|5|-0.34778206686372|5|29.43|0.64335|1.19075|-0.18818869250521|-0.18772861561481|2.767239123128|21.334560570862|17.452476308726|0.565|0.304|0.4405|23|7|0.013513205882353|0.15756776470588|1948.8000488281|2018-10-21|-0.57426|2014-12-21|3.66724|2014-06-22
2024-04-14 00:35:04|WEEKLY|08821|24750|/equities/badger-daylighting-ltd|TSX|42.52160341457|63|2.6874174862386|0.5141|1|1|0.51409|48.89|0.12076|63|0.12075988563672|63|39.24|0.09774|0.16096|0.24778668358377|0.34191612289573|444.28253466903|404.46179351722|1468.1681834766|0.52|0.36|0.19964|25|13|0.0036481303930968|0.064592090124641|51.130001068115|2024-04-07|-0.24677|2008-10-12|0.24957|2020-08-09
2024-04-14 00:35:04|WEEKLY|08822|24477|/equities/scotiabank|TSX|63.38551193019|16|2.067762631815||0|0|0.02961|66.41|0.2426|89|0.37208631928721|73|41.45|0.05758|0.09123|0.10904261441602|0.18441676209416|1278.2420376011|1872.1437981563|3476.9636032812|0.6|0.382|0.1267|55|20|0.0020472026143791|0.043603825708061|94.980003356934|2022-02-13|-0.16555|2008-11-23|0.184|2008-11-30
2024-04-14 00:35:06|WEEKLY|08823|24472|/equities/birchcliff-energy-ltd|TSX|-6.6582232507426|61|0.42412028351792|0.3097|-1|1|0.3097|5.55|-0.32323|25|-0.3232323329627|25|28.82|0.21866|0.40633|0.63457878027953|1.145032303826|718.69668247389|9975.4895114029|1110.000038147|0.553|0.342|0.31019|38|13|0.014248632034632|0.10595661471861|15.909999847412|2008-07-06|-0.5|2002-10-27|9.54054|2005-01-23
2024-04-14 00:35:12|WEEKLY|08824|24467|/equities/bombardier-inc|TSX|46.151750998325|4|4.5377494637743||0|0|-0.0176|58.6|-0.16186|28|0.66372587704702|56|33.19|0.11734|0.20413|0.18654669718661|0.24442123060536|5120.3096753645|6310.0857733673|2049.6676858595|0.463|0.358|0.20094|67|12|0.0034745442299057|0.079154337674001|667.5|2000-08-13|-0.38122|2020-01-19|0.57627|2015-09-13
2024-04-14 00:35:13|WEEKLY|08825|42741|/equities/boralex-inc.|TSX|-33.407402795627|1|1.8724676112581||1|0|0|27.04|-0.15598|17|-0.15598193511442|17|32.93|-0.0535|0.08971|0.04451438325714|0.10713588490716|97.627305775478|227.54444214038|360.53334554037|0.466|0.293|0.25808|58|13|0.0050275706806283|0.076241905759162|56.700000762939|2021-01-17|-0.5|1990-12-09|1.5|1991-02-24
2024-04-14 00:35:15|WEEKLY|08826|24466|/equities/brookfield-asset-management|TSX|48.809376704789|18|2.5383186086156|0.0889|1|2|0.05107|54.13|0.32026|74|0.32026356317266|74|50.78|0.14306|0.20042|0.24516690879861|0.47312209536613|1021.803733946|1478.1126691207|1841.1564630815|0.667|0.37|0.16145|27|12|0.0028310014409222|0.052689250720461|79.040000915527|2022-02-13|-0.24015|2023-01-08|0.20098|2020-04-12
2024-04-14 00:35:16|WEEKLY|08827|24481|/equities/cae|TSX|-30.210016485803|25|1.3790894638553|0.0587|-1|1|0.05872|26.77|-0.02134|48|-0.021335132253233|48|45.42|0.14249|0.22084|0.26561195563712|0.36758240467632|8956.0623842738|9554.2960063558|8365.6253300375|0.56|0.4|0.18063|50|19|0.0032671241830065|0.062864100217865|42.430000305176|2021-11-14|-0.39088|2020-03-22|1.23611|1986-07-06
2024-04-14 00:35:17|WEEKLY|08828|24795|/equities/canaccord-financial-inc|TSX|7.1410108409942|9|0.5462770485175||0|0|-0.01384|8.55|0.03635|17|0.036349660835394|17|35.31|0.04181|0.13589|-0.028141030018509|-0.045273095352709|41.913630095222|48.891239154453|81.583974849205|0.552|0.379|0.2365|29|11|0.0014196317829457|0.082352296511628|27.360000610352|2006-05-14|-0.2513|2008-10-12|0.31243|2023-01-15
2024-04-14 00:35:18|WEEKLY|08829|24497|/equities/cibc|TSX|62.335453842266|20|2.0525269041165|0.213|1|2|0.16976|66.15|-0.01782|30|-0.11655268067253|10|33.99|0.0386|0.06808|0.052267399367805|0.092076486846659|514.02242753716|746.49887769909|2296.8749617123|0.642|0.403|0.13127|67|33|0.0019011236933798|0.043233780487805|83.75|2022-02-13|-0.21047|2008-11-23|0.19789|2008-11-30
2024-04-14 00:35:19|WEEKLY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|-280.44686216438|39|14.605057794821||0|0|0.20074|230.25|0.15235|99|0.25275623164235|58|43.58|0.16308|0.23836|0.40739500926388|0.55306042454289|21600.996353183|9854.8152134819|4605|0.48|0.32|0.13685|50|11|0.0027177807848444|0.042479043752819|425|2022-05-08|-0.37097|1987-01-18|0.65663|1986-12-07
2024-04-14 00:35:21|WEEKLY|08831|24509|/equities/canadian-utilities-ltd|TSX|-32.64063940443|44|0.95576764382743|0.1385|-1|1|0.13849|30.17|-0.10595|7|-0.10594837644062|7|33.19|-0.02142|0.00992|-0.0001417003685955|0.020994215695831|85.425988436974|146.37175433993|1151.5267707676|0.547|0.359|0.10825|64|29|0.0014708167974158|0.035950009229349|44.270000457764|2015-01-25|-0.24033|2020-03-15|0.13314|1982-12-26
2024-04-14 00:35:22|WEEKLY|08832|24513|/equities/canadian-western-bank|TSX|-30.675348931649|1|1.1151163359809||1|0|0|26.77|-0.03134|32|-0.031339344571221|32|37.11|0.0537|0.11286|0.10385874038167|0.19498750115818|462.94214696982|900.74071991502|1144.0171555419|0.429|0.286|0.14261|56|12|0.0019915062560154|0.049264412897016|43.299999237061|2014-08-24|-0.25876|2009-03-08|0.19681|2008-11-30
2024-04-14 00:35:23|WEEKLY|08833|24486|/equities/canfor-corp|TSX|13.598320077272|17|1.3934449083796|-0.1631|1|1|-0.16309|15.19|0.07728|30|-0.23674365985086|13|30.46|0.01623|0.09552|0.025966477901353|0.05611188526311|75.096254873333|152.10598279836|146.76327556064|0.536|0.362|0.19742|69|27|0.0016726440037771|0.071423389990557|35.529998779297|2021-05-16|-0.26743|1987-10-25|0.73864|2019-08-18
2024-04-14 00:35:24|WEEKLY|08834|24503|/equities/capital-power-corp|TSX|-40.793309275687|41|1.5427611784243||0|0|0.09874|36.42|0.05097|24|0.050967432585489|24|45.75|0.03737|0.07847|0.057847105290839|0.1150714282314|150.24513089078|170.68483050785|160.86572063071|0.5|0.313|0.1103|16|6|0.0010933160621762|0.039968911917098|51.900001525879|2022-09-04|-0.28302|2020-03-15|0.18687|2020-04-12
2024-04-14 00:35:25|WEEKLY|08835|24505|/equities/capstone-mining-corp|TSX|7.3462231592777|17|0.64459219123117||0|0|0.3991|9.29|-0.01053|50|-0.010526355944181|50|40.05|0.08787|0.29397|0.11104096929225|0.24393421448489|67.345894082936|637.99243921254|48.259740061574|0.622|0.378|0.40116|37|14|0.0055257076101469|0.12986292389853|72.25|1993-10-10|-0.6|2002-06-16|1|2001-04-22
2024-04-14 00:35:27|WEEKLY|08836|42771|/equities/cargojet-inc.|TSX|100.95876330903|20|6.4201371209505|0.0842|1|1|0.08424|110.3|0.4285|47|0.42849810813488|47|45.9|0.15993|0.25421|0.21376734564914|0.43874933328336|466.81892936498|1046.6186376298|1092.0791968892|0.524|0.333|0.20956|21|8|0.0039847609359105|0.067582980671414|250.00999450684|2020-11-15|-0.45181|2008-10-12|0.48029|2009-05-10
2024-04-14 00:35:28|WEEKLY|08837|24781|/equities/cascades-inc|TSX|-11.830998190185|8|0.77866594259631||0|0|0.13116|9.34|0.09239|36|0.092385767732968|36|32.03|0.10738|0.17192|0.090670180304133|0.13249658263208|1189.9901369171|727.66124509925|404.32902095008|0.625|0.344|0.17071|64|30|0.0018531453573165|0.059672095284395|19.25|1986-08-17|-0.25139|2024-02-25|0.33333|1986-04-06
2024-04-14 00:35:29|WEEKLY|08838|24484|/equities/ccl-industries-inc|TSX|62.263235058135|8|3.0631861488375|0.1091|1|2|-0.00479|68.61|-0.14804|26|-0.0770058178533|53|38.59|0.06329|0.14964|0.17891440462963|0.26692101607247|1076.2995447069|1840.3358441943|2150.7836796133|0.61|0.424|0.16961|59|21|0.0024890192644483|0.055840017513135|75.190002441406|2021-08-08|-0.79586|2012-04-01|0.20746|2013-02-03
2024-04-14 00:35:31|WEEKLY|08839|24495|/equities/celestica|TSX|50.657606476383|44|5.3404119054913|2.4593|1|2|2.27872|61.64|-0.27891|7|-0.024552083148758|26|33.36|0.02659|0.12322|-0.0069022792651875|0.019939707385949|43.331362913898|90.188658017165|456.59258807147|0.538|0.282|0.27968|39|18|0.0034810416666667|0.087753794642857|128.25|2000-09-10|-0.30795|2020-03-22|0.38277|2008-11-30
2024-04-14 00:35:32|WEEKLY|08840|24512|/equities/cenovus-energy|TSX|25.225117719389|5|1.3732938646551|0.17|1|2|0.14575|28.85|-0.04525|16|-0.16033462167451|54|35.67|0.00492|0.03123|0.012926072197734|0.075523049182316|67.744861426646|129.83515008654|97.73035208027|0.762|0.429|0.25985|21|13|0.0018764409030544|0.077006932270916|39.639999389648|2012-02-26|-0.47342|2020-03-15|0.47234|2020-04-05
2024-04-14 00:35:34|WEEKLY|08841|24488|/equities/centerra-gold-inc|TSX|6.6542897660479|24|0.55523680187117|0.0024|1|1|0.00242|8.27|-0.18964|17|-0.18964009973474|17|28.8|-0.02075|0.08026|0.048966018347869|0.1359322261371|30.788647706419|117.99025630441|161.20858232505|0.714|0.457|0.34682|35|17|0.0041258292919496|0.10937356935015|23.690000534058|2011-09-11|-0.38272|2008-10-26|0.97368|2008-11-23
2024-04-14 00:35:35|WEEKLY|08842|42759|/equities/canadian-general-investments-ltd|TSX|34.593372875445|8|1.1933896349093|0.0405|1|1|0.04054|38.24|-0.10294|18|0.57529404584099|84|33.99|0.0278|0.06283|0.065649513755119|0.14025965705889|683.49231242463|1224.4343450858|1548.1781876733|0.597|0.328|0.11204|67|27|0.0016863966725044|0.038656366024518|45.599998474121|2021-11-28|-0.27861|2008-10-12|0.15204|2008-11-02
2024-04-14 00:35:36|WEEKLY|08843|24506|/equities/chartwell-seniors-housing|TSX|11.367618523464|39|0.42412711434045||0|0|0.26807|12.63|-0.19424|18|-0.12844706018396|8|38.04|0.01056|0.03714|-0.0035423476296322|0.019189696874155|82.7123074874|110.46525972004|107.94872068664|0.593|0.37|0.13421|27|10|0.00078880751173709|0.050026056338028|17.889999389648|2007-02-18|-0.29193|2020-03-15|0.24665|2008-11-30
2024-04-14 00:35:37|WEEKLY|08844|24483|/equities/cogeco-cable-inc|TSX|52.597806120832|12|2.778133674515||0|0|-0.12574|55.83|-0.11597|3|-0.11596590928818|3|36.91|0.05986|0.127|0.13116203125126|0.22334902227631|662.05925002607|906.3227046563|513.14339378501|0.465|0.302|0.14791|43|12|0.0018544430538173|0.0517762077597|132|2020-09-06|-0.29359|2002-07-07|0.35484|2000-02-06
2024-04-14 00:35:38|WEEKLY|08845|24541|/equities/firstservice|TSX|141.77619983905|21|8.872689878432||0|0|0.05676|156.02|-0.1414|8|-0.14269616968808|5|29.91|0.02042|0.12533|0.11085515220617|0.20778959044261|438.38401213502|1227.6445456649|11144.286209248|0.604|0.396|0.19172|53|23|0.0042491526479751|0.060949009345794|200.50999450684|2022-02-13|-0.39991|2010-04-04|0.73978|2009-05-31
2024-04-14 00:35:40|WEEKLY|08846|24510|/equities/cominar-reit|TSX|11.304270178459|69|0.14024324205792|0.3588|1|1|0.3588|11.74|0.37572|37|0.16302526018881|64|48.74|0.05659|0.09813|0.08787781147424|0.073758318039807|271.72014941286|191.71850392646|121.03092785532|0.609|0.478|0.10495|23|13|0.00062129520605551|0.036992842724979|26.040000915527|2007-03-18|-0.25039|2020-03-22|0.29717|2008-11-30
2024-04-14 00:35:41|WEEKLY|08847|40463|/equities/constellation-software-inc|TSX|3329.5622323188|66|148.25935576487|0.6138|1|2|0.58308|3581.7|-0.11901|37|0.38003128974072|103|37.78|0.21228|0.2989|0.46649438650314|0.63017665577611|1849.8750551466|2845.7067619917|19572.131696696|0.609|0.478|0.1386|23|9|0.006183244111349|0.047531520342612|3856|2024-03-03|-0.12947|2018-07-29|0.12441|2020-11-08
2024-04-14 00:35:42|WEEKLY|08848|1123081|/equities/converge-tech|TSX|4.5214383872391|22|0.41748659357914|0.5398|1|2|0.325|5.3|0.56616|110|-0.32500002483527|15|37.71|0.67967|0.84044|0.054427017519189|-0.0075595207294598|92.317136319374|88.4169|552.08336554157|0.571|0.286|0.40263|7|3|0.0097622105263158|0.13192049122807|13.090000152588|2021-09-12|-0.24168|2022-05-15|0.37931|2019-04-14
2024-04-14 00:35:42|WEEKLY|08849|24493|/equities/corus-entertainment-inc|TSX|0.57952153215288|12|0.10127548906615||0|0|-0.42157|0.59|0.80935|114|0.44204847698728|56|60.57|0.17886|0.22908|0.20201430171134|0.2540370270227|380.92773454809|277.13949785571|6.2105260397259|0.429|0.238|0.22026|21|7|-0.00088983632112237|0.067813803585347|27.120000839233|2007-08-12|-0.30645|2020-03-22|0.24229|2020-04-12
2024-04-14 00:35:43|WEEKLY|08850|24502|/equities/crescent-point-energy-corp|TSX|10.302944045179|7|0.61235209938137|0.1892|1|1|0.18916|12.07|-0.13234|18|-0.13233780713391|18|35.3|0.21635|0.28928|0.50705662700506|0.80383083197788|1077.8611935647|1449.4002757439|965.59997558594|0.515|0.333|0.21892|33|12|0.0041477882152007|0.080875559350982|48.680000305176|2014-06-22|-0.53608|2020-03-15|0.59477|2003-09-14
2024-04-14 00:35:45|WEEKLY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|13.172796459786|14|0.53758040478949|-0.107|1|1|-0.10697|13.19|-0.14896|13|-0.14895948701723|13|48.45|0.01366|0.03471|0.022462605442692|0.063902368577077|110.20003495048|127.5952677125|130.85317143072|0.727|0.455|0.10427|11|8|0.00082835164835165|0.036395146520147|18.459999084473|2022-04-24|-0.24118|2020-03-22|0.12457|2020-04-12
2024-04-14 00:35:46|WEEKLY|08852|24856|/equities/descartes-systems-group-inc|TSX|110.67289628653|80|4.8622318192866|0.2939|1|1|0.29391|122.21|0.70405|90|0.704048786575|90|44.45|0.15023|0.39904|0.35154480126488|0.61863275512273|2362.9315975357|5340.0689833496|1745.8571297782|0.655|0.414|0.2541|29|13|0.0049474707602339|0.089274780701754|134.94999694824|2000-03-12|-0.46612|2000-04-16|0.60396|1999-11-14
2024-04-14 00:35:47|WEEKLY|08853|1162029|/equities/docebo-inc|TSX|56.424806256244|63|4.6918267564035||0|0|0.15083|62.03|0.04747|19|0.04746978542258|19|34.6|0.36451|0.44127|0.60465895310372|1.1430596424578|179.07063073638|339.23887155|455.76782030898|0.6|0.4|0.34743|5|2|0.0096623829787234|0.11116182978723|117.55000305176|2021-09-19|-0.2095|2022-01-09|0.32783|2020-06-21
2024-04-14 00:35:48|WEEKLY|08854|24521|/equities/dollarama-inc|TSX|96.481022957534|8|4.8979933647412||0|0|0.06018|112.05|-0.17433|10|0.99385736897035|185|68.18|0.33221|0.40398|0.60328833383956|0.91463062480043|1448.3659715913|2128.3311307851|3447.6924015926|0.636|0.455|0.15864|11|4|0.0051678599735799|0.044830449141347|114.80999755859|2024-04-07|-0.16717|2018-09-16|0.15974|2016-04-03
2024-04-14 00:35:49|WEEKLY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|12.124339417034|17|0.48999093804189|-0.0795|1|2|-0.08567|12.7|0.0317|23|0.031696944503641|23|34.41|0.03425|0.06156|0.057304506364023|0.070824799247191|168.09647723777|137.43687936559|115.55960030719|0.588|0.294|0.1209|17|8|0.00067978369384359|0.039297936772047|17.60000038147|2021-11-07|-0.24392|2020-03-15|0.14025|2020-04-12
2024-04-14 00:35:51|WEEKLY|08856|24515|/equities/dundee-reit|TSX|-20.485073025956|9|1.8665824063143|-0.2512|-1|1|-0.25125|20.07|-0.23909|6|-0.23908778831252|6|40.82|0.04164|0.10074|0.010977762208068|0.069851987861516|83.736948142886|193.11598593838|40.463710306959|0.588|0.412|0.14416|34|15|0.00047113180515759|0.053136984240688|94.779998779297|2007-06-10|-0.3311|2008-11-23|0.44044|2009-01-04
2024-04-14 00:35:52|WEEKLY|08857|24522|/equities/dundee-precious-metals-inc|TSX|8.6632429566802|20|0.63558557938135|0.0368|1|1|0.03678|10.43|0.06579|31|0.065789537251492|31|31.19|-0.0516|0.03756|0.029467969637619|0.12833107941192|10.342792723137|201.22882763242|755.797126175|0.582|0.373|0.25136|67|30|0.0027394499762921|0.07805595068753|14.60000038147|2006-05-14|-0.27907|2016-01-17|0.34783|2016-03-06
2024-04-14 00:35:53|WEEKLY|08858|991134|/equities/ecn-capital-corp|TSX|-2.8495721523673|4|0.29920948011397||0|0|-0.07222|1.93|-0.34307|15|-0.34306571311998|15|65|0.40142|0.46308|0.35314062451688|0.48663330032198|203.88968847616|214.02146461084|55.780344689867|0.667|0.5|0.31576|6|3|0.00094198473282443|0.08001058524173|7.2849998474121|2022-08-14|-0.61203|2017-03-19|0.30055|2023-11-05
2024-04-14 00:35:54|WEEKLY|08859|40485|/equities/element-financial-corp|TSX|20.122759707162|100|0.84245695305796|0.6218|1|2|0.57341|21.54|0.07164|49|0.071635716679017|49|30.5|0.05693|0.11803|0.24647877669493|0.30289863271432|719.24383193006|597.93617263494|444.49030232714|0.611|0.444|0.16065|18|3|0.003536450617284|0.063797453703704|23.459999084473|2024-02-25|-0.33087|2018-02-11|0.25431|2018-05-20
2024-04-14 00:35:54|WEEKLY|08860|24528|/equities/emera-incorporated|TSX|-51.933137507287|37|1.5444414886974||0|0|0.07778|47.07|-0.13138|13|-0.13138185205116|13|38.48|-0.01538|0.02144|0.014349510535738|0.026888604809209|111.01263699294|130.31681138205|437.86046227744|0.5|0.405|0.10105|42|14|0.0011586138014528|0.033508728813559|65.230003356934|2022-04-24|-0.14456|2008-10-12|0.1|2000-03-26
2024-04-14 00:35:57|WEEKLY|08861|24529|/equities/empire-company-ltd|TSX|-35.828558782154|18|1.2495199373741||0|0|0.07003|31.87|-0.1022|6|-0.10220117289127|6|38.32|0.04541|0.13653|0.17987100000374|0.26732247534629|2365.1534283648|4501.4708378824|4828.7878140657|0.5|0.375|0.13122|56|14|0.0026557466481738|0.045048502080444|57.139999389648|2007-11-04|-0.65768|2010-07-25|0.24288|2017-09-17
2024-04-14 00:35:58|WEEKLY|08862|24524|/equities/endeavour-silver|TSX|2.9071779487049|5|0.36344066469156||0|0|0.28333|3.85|-0.196|7|-0.19600063340416|7|24.55|-0.14011|0.17131|0.16387916560993|0.30711774859675|-314.12858458683|698.60486153222|82.264958244652|0.494|0.338|0.39244|77|12|0.013594123548046|0.12574334213305|13.10000038147|2011-09-25|-0.83333|1999-11-07|2.4|1986-04-06
2024-04-14 00:35:59|WEEKLY|08863|24531|/equities/enerplus-corp|TSX|24.018244574329|8|1.3755852944781|0.267|1|2|0.20025|28.47|-0.16503|11|-0.11324035617577|16|37.78|0.04607|0.10568|0.033761641400635|0.090666340056001|88.949342141743|290.79763277341|45.734938655991|0.627|0.431|0.19178|51|24|0.0010639710444674|0.066677740434333|72|1988-05-22|-0.43949|2020-03-15|0.40984|2020-04-05
2024-04-14 00:36:00|WEEKLY|08864|951615|/equities/lowell-copper-ltd|TSX|6.7702948236162|56|0.5949114804359||0|0|0.26656|8.22|-0.25595|8|-0.2559523753208|8|13.88|-0.3002|0.19959|0.22659287809147|0.48247175039122|84.482669930282|1009.0128440788|3161.5386802064|0.585|0.341|0.30068|41|11|0.018393894230769|0.089400496794872|19.995000839233|2014-08-03|-0.42308|2016-05-08|4.50938|2011-08-07
2024-04-14 00:36:01|WEEKLY|08865|42842|/equities/equitable-group-inc.|TSX|-96.754518038952|5|4.8540985992909|-0.0613|-1|1|-0.06128|85.56|0.00386|14|0.003860107052825|14|32.59|0.02997|0.10912|0.16961250272304|0.27728301490714|692.72471099939|1029.3103210013|743.99997877038|0.5|0.344|0.15284|32|13|0.002979188156638|0.054842855778415|97.639999389648|2024-03-03|-0.41136|2017-04-30|0.28073|2020-04-12
2024-04-14 00:36:03|WEEKLY|08866|1096521|/equities/ero-copper|TSX|21.930902488186|7|2.3563658372713||0|0|0.18072|28.42|0.30513|51|0.30513428447049|51|30.18|0.05152|0.1471|0.26731792540256|0.33854784252675|267.04850068341|271.83275721031|579.99999026863|0.455|0.364|0.28195|11|4|0.0076587278106509|0.10455233727811|32.119998931885|2023-08-06|-0.17596|2021-06-20|0.28721|2020-04-12
2024-04-14 00:36:04|WEEKLY|08867|40486|/equities/exchange-income-corp|TSX|44.829661565512|3|1.6885411209641||0|0|-0.05756|46.66|-0.04001|34|-0.040009999493109|34|33.68|-0.01057|0.08448|0.096698435631131|0.17981165632484|245.42098822609|445.03887267864|777.66666412354|0.677|0.452|0.18289|31|16|0.0032904302103251|0.053133040152964|55.740001678467|2023-04-23|-0.46734|2020-03-22|0.84783|2004-05-16
2024-04-14 00:36:04|WEEKLY|08868|24543|/equities/finning-international-inc|TSX|35.875373060681|2|2.1515422876752|0.0322|1|1|0.03216|42.69|-0.03245|27|-0.23699575989518|18|36.35|0.04726|0.11551|0.049251318948531|0.11469786752258|165.18844233857|460.90204400936|4027.3585784134|0.444|0.317|0.16041|63|19|0.0025822828459188|0.055038729812309|46.299999237061|2023-08-06|-0.29333|1981-09-27|0.31|1983-01-09
2024-04-14 00:36:05|WEEKLY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|-17.758184429252|24|1.6959357366516||0|0|0.12543|15.27|-0.49303|29|-0.49303136525296|29|36.5|0.03006|0.18223|0.18668615848255|0.40590197500447|159.03146527174|972.15841230082|2503.2787048634|0.529|0.353|0.34347|34|14|0.0061636550632911|0.11497077531646|45.380001068115|2022-04-10|-0.37554|2023-11-05|0.6501|2015-10-11
2024-04-14 00:36:06|WEEKLY|08870|24544|/equities/fortuna-silver-mines|TSX|4.8902866538817|3|0.51823783925988|0.2797|1|2|0.2664|6.37|-0.19136|12|-0.1913580331704|12|27.51|-0.08027|0.14321|0.11978238845221|0.27710043130965|1.0181916427259|343.00490430921|108.3333292786|0.596|0.404|0.36766|47|17|0.0065618764478764|0.1185869034749|12.729999542236|2016-08-07|-0.5|1998-01-18|1.20588|2005-06-26
2024-04-14 00:36:08|WEEKLY|08871|24538|/equities/franco-nevada-corp|TSX|144.54565886797|2|7.0897786480135|-0.0217|1|1|-0.02171|162.65|0.08311|27|-0.034348689903993|46|31.56|-0.07394|0.00391|0.037310875556129|0.077274305132406|157.09935119922|217.98309467863|1079.2965971482|0.63|0.444|0.20341|27|10|0.0038281125439625|0.067063493552169|222.14999389648|2020-08-02|-0.23627|2020-03-15|0.33359|2008-11-02
2024-04-14 00:36:09|WEEKLY|08872|24689|/equities/george-weston-ltd|TSX|165.17459126254|23|6.5052118910969||0|0|0.06389|175.84|-0.0312|23|-0.012289880486182|27|39.89|0.05792|0.10652|0.090003907005158|0.15310056613301|1086.4741082083|1824.6546247012|8494.686087377|0.632|0.421|0.1085|57|21|0.0023145296167247|0.038168780487805|186.21000671387|2024-03-31|-0.1547|2007-11-18|0.1875|1998-11-08
2024-04-14 00:36:10|WEEKLY|08873|40487|/equities/gibson-energy-inc|TSX|20.935249182935|8|0.70158359297266||0|0|0.03803|22.93|0.06557|88|-0.012919172698282|54|39|-0.02338|0.04406|0.021662901521537|0.061103158453157|107.65830648475|136.32992680199|142.51087686589|0.588|0.412|0.17678|17|5|0.0013602388059701|0.055969746268657|37.770000457764|2014-09-21|-0.34577|2020-03-15|0.14457|2015-10-11
2024-04-14 00:36:11|WEEKLY|08874|24550|/equities/gildan-activewear|TSX|42.296009464474|4|2.5234771027952|-0.0027|1|2|-0.03711|49.04|-0.17621|13|0.66569973726584|78|35.24|0.09733|0.23135|0.22986624478434|0.3998047436911|2413.0040763883|5649.1539559858|7662.5003143213|0.658|0.421|0.19821|38|15|0.0050704918032787|0.067717064083457|76.870002746582|2015-03-01|-0.50717|2015-03-08|0.59831|2009-03-08
2024-04-14 00:36:12|WEEKLY|08875|42830|/equities/easyhome-ltd.|TSX|139.66900641163|21|10.072332372212|0.3387|1|2|0.31173|170|-0.04444|10|-0.044441317942885|10|37.74|0.11672|0.2158|0.21676347526|0.39756639757102|202.4114406038|1879.9499792197|1603.7735271895|0.641|0.436|0.26183|39|18|0.0046274597855228|0.082826642091153|218.35000610352|2021-09-26|-0.42066|2020-03-22|0.71429|2000-12-17
2024-04-14 00:36:14|WEEKLY|08876|24553|/equities/great-west-lifeco-inc|TSX|-45.736104069159|1|1.53620181415||1|0|0|40.36|-0.02132|21|-0.021318986997884|21|36.5|0.05565|0.09309|0.1416112986119|0.20429123300064|3165.5245824243|2630.6915897343|1483.8235362436|0.593|0.389|0.13039|54|21|0.0019797869101979|0.041754951801116|45.180000305176|2024-02-04|-0.25393|2008-12-07|0.33333|2008-11-30
2024-04-14 00:36:15|WEEKLY|08877|24556|/equities/h-r-reit|TSX|-10.11756830941|50|0.41618818156599|0.2116|-1|1|0.21162|9.09|-0.08915|16|-0.089148119712288|16|38.91|0.01974|0.05133|0.0012520926993125|0.067008692855584|63.993763932746|183.33781296581|81.891890452208|0.794|0.441|0.11869|34|22|0.00068373906705539|0.042592740524781|26.989999771118|2007-02-18|-0.40225|2020-03-22|0.68723|2008-11-30
2024-04-14 00:36:16|WEEKLY|08878|24555|/equities/home-capital-group-inc|TSX|42.612792110553|41|0.54740298585396|0.409|1|2|0.04019|44.26|0.43485|64|0.43484851015688|64|30|0.10008|0.26792|0.2835376718836|0.49605528444735|921.66076504906|8344.7748415607|29506.6643752|0.522|0.348|0.2297|69|20|0.0061703696682464|0.071082781990521|55.939998626709|2014-08-17|-0.58234|2017-04-30|1|1986-01-26
2024-04-14 00:36:18|WEEKLY|08879|24554|/equities/hudbay-minerals|TSX|8.4324271456411|7|0.70085772620274|0.3808|1|2|0.27704|10.51|-0.48837|25|-0.040000025431315|16|38.38|-0.06723|0.1338|0.043760662018922|0.26725282905238|-5.7076782772527|197.02044488684|17.089431266474|0.541|0.297|0.49906|37|14|0.01040523141655|0.15457366760168|67.5|1996-08-11|-0.66667|2001-12-16|3|2001-12-23
2024-04-14 00:36:19|WEEKLY|08880|960802|/equities/hydro-one-limited|TSX|37.416291579297|19|1.2797161918404||0|0|-0.02334|38.08|0.00169|42|0.0016897036363595|42|46.89|-0.0174|0.02973|0.090136841795498|0.090136841795498|128.49929749512|128.49929749512|175.08046818876|0.333|0.333|0.10844|9|2|0.0015175681818182|0.032292454545455|41.689998626709|2024-03-17|-0.13315|2020-03-15|0.08153|2020-04-12
2024-04-14 00:36:20|WEEKLY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|-93.747631974966|1|3.4158773249886||1|0|0|81.98|-0.08856|19|-0.08855571507197|19|39.41|0.05545|0.10094|0.13142717279361|0.21843311070315|393.23500121055|456.40732891456|972.47924542304|0.5|0.313|0.16473|32|10|0.0025556542426645|0.051204480570975|93.900001525879|2023-07-30|-0.24603|2020-03-22|0.24825|2009-03-15
2024-04-14 00:36:21|WEEKLY|08882|24562|/equities/iamgold|TSX|3.9336522819546|6|0.38544929021108|0.2804|1|2|0.18009|4.98|-0.28019|25|-0.28019307647364|25|31.09|-0.12848|0.00096|-0.13297246193038|-0.20253929807284|1.7405036642041|2.2006552749473|84.693876227025|0.511|0.34|0.34342|47|17|0.0027432673942701|0.10593536834925|23.790000915527|2011-11-13|-0.34901|2020-03-15|0.48333|1997-12-21
2024-04-14 00:36:22|WEEKLY|08883|24561|/equities/igm-financial-inc|TSX|32.134984765887|11|1.2781309149874||0|0|-0.0815|33.81|0.01761|21|-0.054981090070147|40|41.32|0.068|0.11506|0.118078725346|0.15760478693193|1236.5138013076|768.58199070721|1451.0730678271|0.553|0.34|0.13962|47|17|0.0019722233606557|0.046639846311475|57.110000610352|2014-01-26|-0.24603|2020-03-22|0.1641|2020-04-12
2024-04-14 00:36:23|WEEKLY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|-10.119172740264|81|0.67305761187722|0.5446|-1|1|0.54457|7.92|0.08128|32|0.081275232543221|32|48.31|0.06382|0.14499|0.18386629656222|0.19915796061169|332.8965705729|264.89868146574|72.727271135029|0.563|0.438|0.17732|16|6|0.00076593200468933|0.05599305978898|32.479999542236|2021-01-10|-0.40217|2008-12-21|0.36978|2009-01-04
2024-04-14 00:36:24|WEEKLY|08885|24560|/equities/intact-financial-corp|TSX|206.75300469984|176|6.7578614744379|0.472|1|2|0.39676|219.25|-0.15449|7|-0.05061445066522|20|55.6|0.03328|0.08145|0.12164195597847|0.22389625796919|187.48887827244|228.42175859469|759.17592233815|0.533|0.333|0.12626|15|6|0.0024265708622398|0.040391694747274|237.25|2024-03-03|-0.18065|2008-10-12|0.19039|2009-01-04
2024-04-14 00:36:26|WEEKLY|08886|24565|/equities/inter-pipeline-fund|TSX|-20.135164867326|2|0.39338831453995||0|0|-0.01486|19.12|0.30617|37|0.30617314291526|37|46|0.06843|0.11485|0.10838777765283|0.15939627204046|297.89267696575|403.06598158571|267.41259558334|0.577|0.462|0.13384|26|13|0.0015419966583124|0.04927664160401|38.950000762939|2014-09-21|-0.40215|2020-03-15|0.31746|2021-02-14
2024-04-14 00:36:27|WEEKLY|08887|40491|/equities/intertape-polymer-group-inc|TSX|36.992515235814|17|1.1458277206711|0.4401|1|2|0.02793|40.48|-0.56022|16|0.91939167325536|81|33|0.14941|0.24716|0.17173003807057|0.27837820099769|1029.6084037918|2296.4138693319|711.42353488852|0.522|0.348|0.22733|46|13|0.0035347457627119|0.079586584093872|49.5|1999-08-22|-0.41714|2008-12-14|0.66794|2022-03-13
2024-04-14 00:36:28|WEEKLY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|14.894224735741|18|1.0152585994389|0.4277|1|1|0.42768|18.36|-0.00175|53|-0.0017479288263123|53|44.77|0.23378|0.43667|1.0447700912666|1.0447700912666|927.15407639041|927.15407639041|368.67470963921|0.308|0.308|0.36717|13|4|0.0051369449081803|0.10834659432387|19.010000228882|2024-04-14|-0.25|2015-07-26|0.30612|2013-09-22
2024-04-14 00:36:29|WEEKLY|08889|1029161|/equities/jamieson-wellness|TSX|-31.372906004887|5|1.6626352586684|-0.0031|-1|1|-0.00305|26.28|-0.05097|17|-0.05096868879911|17|43.63|0.04541|0.08147|0.10230856557362|0.14487170983344|170.36470274177|152.58302633572|151.90752511912|0.875|0.5|0.18014|8|6|0.0019268271954674|0.058020396600567|46.009998321533|2020-11-08|-0.18301|2018-11-11|0.19955|2023-11-05
2024-04-14 00:36:30|WEEKLY|08890|980227|/equities/k92-mining-inc|TSX|5.5546359272879|14|0.60178806874217|0.0418|1|1|0.04185|7.22|0.02257|72|-0.15595232445637|25|21.57|0.10087|0.23021|0.31418188757118|0.49084550885575|383.60385195519|623.34088101646|546.9696593405|0.571|0.381|0.2448|21|7|0.0087235193133047|0.11190347639485|10.520000457764|2022-04-24|-0.4016|2020-03-15|1.05|2016-06-05
2024-04-14 00:36:32|WEEKLY|08891|24570|/equities/keyera-corp|TSX|31.766743088431|34|1.1519770429532||0|0|0.03862|34.69|-0.15172|61|-0.11555627521147|11|31.94|-0.10292|0.04593|-0.02437833434485|0.039743743743747|35.366607955449|131.29918962582|665.83490158758|0.697|0.394|0.16955|33|16|0.0030110671573137|0.053830597976081|49.919998168945|2014-09-07|-0.51673|2010-01-31|1.05612|2009-06-07
2024-04-14 00:36:33|WEEKLY|08892|959119|/equities/kinaxis-inc|TSX|137.58746342416|13|8.3765576056335||0|0|-0.08692|151.37|-0.06611|58|-0.066107696936236|58|29.47|0.00257|0.10287|0.013741995392197|0.12099220397807|82.614340077185|198.63518643112|1164.3845778245|0.647|0.412|0.21752|17|7|0.0062308187134503|0.073020974658869|229.97999572754|2021-11-28|-0.22744|2021-03-07|0.25693|2015-08-09
2024-04-14 00:36:34|WEEKLY|08893|42810|/equities/crocodile-gold-corp|TSX|45.909135984984|29|3.3546177245075|-0.0682|1|1|-0.06823|49.71|0.01057|36|0.60357791611907|61|31.33|-0.08783|0.1794|0.12597439445878|0.20469528032627|92.299660838614|212.88211458786|404.6398022133|0.644|0.4|0.4061|45|19|0.0087318915159944|0.1400269123783|76.430000305176|2020-08-09|-0.33333|2008-12-07|3.43478|2010-07-04
2024-04-14 00:36:35|WEEKLY|08894|24573|/equities/laurentian-bank-of-canada|TSX|-30.061025667129|31|1.2147847709075||0|0|0.18808|26.16|-0.0672|9|-0.06719943393714|9|32.4|0.05253|0.10426|0.10962884622983|0.17231048501226|624.37122381806|1093.1038369451|634.95147024409|0.559|0.397|0.12644|68|25|0.0014702731751008|0.04158210927004|62.900001525879|2017-12-10|-0.27798|1987-10-25|0.27779|2023-07-16
2024-04-14 00:36:36|WEEKLY|08895|25014|/equities/morneau-sheppel-inc|TSX|27.820977083202|12|1.4388412265791|0.4717|1|2|0.0403|32.27|0.0285|36|0.0037724250628135|35|45.89|-0.01088|0.06087|0.06291797197934|0.19684754394045|139.90219874015|221.25994588741|303.00470998718|0.474|0.263|0.13842|19|8|0.0020079841449604|0.044426398640997|37.560001373291|2021-08-15|-0.20891|2008-10-12|0.77562|2022-06-19
2024-04-14 00:36:38|WEEKLY|08896|24576|/equities/linamar-corp|TSX|62.69514344638|6|3.1986118142163|-0.0467|1|1|-0.04666|66.61|-0.07741|24|-0.13613961985147|9|40.55|0.28275|0.37863|0.45735667888392|0.74481113473603|10515.473109903|29121.89791214|8431.6454178629|0.694|0.449|0.20448|49|25|0.0036967520080321|0.069630296184739|91.980003356934|2021-03-14|-0.35673|1999-10-31|0.88558|2009-05-10
2024-04-14 00:36:39|WEEKLY|08897|42940|/equities/lithium-americas-corp|TSX|-9.6588501259517|116|1.5408410580587|0.7731|-1|1|0.7731|7.12|0.25448|21|0.25447931279246|21|30.55|0.02975|0.2796|0.15825660682816|0.65067685642253|30.383088330544|1698.9025209298|393.37017185897|0.65|0.35|0.44554|20|9|0.012138980716253|0.15036488980716|53.090000152588|2021-12-05|-0.42222|2013-09-22|3.69697|2012-09-02
2024-04-14 00:36:40|WEEKLY|08898|24572|/equities/loblaw-companies-ltd|TSX|135.51654248281|19|4.9002347625512|0.1817|1|1|0.1817|146.59|0.04684|84|0.046841476716318|84|34|0.01063|0.05789|0.067743434335115|0.17988126960266|273.69562495965|1995.012548143|21557.352175881|0.597|0.373|0.13028|67|28|0.0028472430313589|0.042868157665505|153.00999450684|2024-03-24|-0.18457|2017-04-16|0.18261|1998-11-08
2024-04-14 00:36:41|WEEKLY|08899|24578|/equities/lundin-mining|TSX|12.687979742688|12|1.0773401112021|0.411|1|1|0.41102|15.62|-0.05027|41|-0.050273230308709|41|29.75|-0.07388|0.06339|-0.024126856775331|0.1650129290643|2.6243090784412|162.6965864147|988.60756084144|0.431|0.275|0.38617|51|17|0.0074909162303665|0.11471464659686|16.510000228882|2024-04-14|-0.375|2001-10-07|1.85714|1996-05-05
2024-04-14 00:36:42|WEEKLY|08900|24584|/equities/maple-leaf-foods-inc|TSX|-26.426583102465|26|1.4297275894904||0|0|0.06317|22.69|0.10171|39|-0.06041826043302|28|36.61|-0.02619|0.08025|0.015492135784696|0.078898261638534|81.802501710415|359.69919911523|414.05110319496|0.548|0.323|0.14654|62|26|0.0021654684095861|0.048639124183007|37.080001831055|2017-12-24|-0.64407|1986-06-29|2.61905|1986-07-06
2024-04-14 00:36:44|WEEKLY|08901|25012|/equities/martinrea-international-inc|TSX|-13.76716975722|6|0.7773899381468|0.0417|-1|1|0.04167|11.27|-0.17992|10|-0.17991631075683|10|30.57|0.07715|0.16144|0.16897532156527|0.34303109961752|382.98438150562|2857.5108152164|549.75613267843|0.638|0.404|0.25864|47|22|0.0031607697642164|0.085758515950069|19.489999771118|2007-10-14|-0.26829|2008-12-07|0.35106|2009-01-04
2024-04-14 00:36:45|WEEKLY|08902|24582|/equities/meg-energy-corp|TSX|27.056494707155|62|1.8136685708207||0|0|0.35489|31.42|-0.34591|31|-0.11287759021509|24|34.42|0.1474|0.23958|-0.145617111387|-0.093298323672275|11.767876661813|49.010473816625|89.771428789411|0.632|0.368|0.28724|19|8|0.0036862237762238|0.10714625174825|52.900001525879|2011-07-31|-0.53943|2020-03-15|0.85246|2020-04-05
2024-04-14 00:36:46|WEEKLY|08903|24591|/equities/methanex|TSX|55.831186067402|2|4.0112718703548||0|0|-0.05187|65.99|-0.23799|47|-0.025352079396556|17|34.65|0.0311|0.09374|0.059386981422763|0.17427487505415|117.0119527386|856.13260453488|1319.7999572754|0.694|0.388|0.23707|49|25|0.0031348381400824|0.079026756915833|107.06999969482|2018-10-07|-0.35628|2020-03-15|0.46123|2020-06-07
2024-04-14 00:36:47|WEEKLY|08904|42985|/equities/mty-food-group-inc.|TSX|-56.724754678402|28|3.0882518646432||0|0|0.19343|45.16|-0.1662|10|-0.16619507958032|10|34.92|0.68016|0.87033|0.31445663496136|0.5168241780636|814.30438658517|1940.0893195358|10035.555787499|0.604|0.375|0.3375|48|19|0.0080179682912507|0.097372389900176|73.5|2023-02-19|-0.49066|2020-03-22|1.0625|1998-01-04
2024-04-14 00:36:49|WEEKLY|08905|24590|/equities/mullen-group-ltd|TSX|13.325580012844|12|0.54501744440132||0|0|-0.0601|14.7|0.01249|61|0.012490141707637|61|36.53|0.04886|0.09004|0.049148972376428|0.11669029270851|116.14252496846|321.25636373696|960.78431922534|0.628|0.419|0.19687|43|22|0.0025113716814159|0.064307996207333|37.75|2006-05-14|-0.22623|2020-03-22|0.28186|2020-04-12
2024-04-14 00:36:51|WEEKLY|08906|24592|/equities/national-bank-of-canada|TSX|105.2545912307|18|3.0558106530493|0.1629|1|2|0.12535|110.96|-0.06583|14|-0.044821048008099|42|39.96|0.08472|0.1224|0.095913993534045|0.17235028914302|1383.6675100177|1871.0378988774|4492.307603207|0.649|0.368|0.13715|57|29|0.002235128540305|0.045397159041394|115.05000305176|2024-03-31|-0.23291|2008-11-23|0.24138|1982-08-22
2024-04-14 00:36:52|WEEKLY|08907|49233|/equities/nexgen-energy-ltd.|TSX|8.5789273750789|37|0.93432177984695|0.7212|1|1|0.72118|11.05|-0.2|64|-0.27257901376654|5|29.83|-0.00728|0.14891|-0.051630110833879|0.29171389675518|-0.69437576487231|135.3329273337|2302.0834245254|0.667|0.333|0.37694|18|8|0.010124904013962|0.1259137521815|12|2024-04-07|-0.25|2013-05-05|1.30435|2014-02-23
2024-04-14 00:36:53|WEEKLY|08908|42990|/equities/new-flyer-industries-inc|TSX|11.034269766686|43|0.87733323674057|0.0813|1|1|0.08134|11.3|0.18411|43|0.18410658934342|43|41.07|0.20465|0.25981|0.28778562019547|0.48946747441136|277.48343793665|403.0957885814|179.36507696227|0.6|0.4|0.2018|15|8|0.0021288145896657|0.067702978723404|61.25|2018-03-25|-0.28945|2020-03-22|0.30341|2023-05-07
2024-04-14 00:36:54|WEEKLY|08909|24600|/equities/northland-power-inc|TSX|-25.101720431745|80|1.2563266407785|0.4267|-1|1|0.42672|22.14|-0.05366|31|-0.053663375832169|31|37.56|-0.02686|0.01413|-0.014185854388714|0.036172777349849|69.439458666046|127.6658196933|210.85713704427|0.471|0.265|0.13069|34|15|0.0010221681415929|0.045624115044248|51.450000762939|2021-02-07|-0.18901|2006-11-05|0.17239|2005-11-27
2024-04-14 00:36:55|WEEKLY|08910|24606|/equities/oceanagold-corp|TSX|2.596888584003|3|0.2435371338973||0|0|0.07843|3.3|-0.2439|22|-0.087448785934197|42|41.62|0.14778|0.28491|0.41946188098215|0.80155639964022|150.68594625805|336.43600004794|94.285712923322|0.476|0.286|0.36358|21|7|0.0035749086757991|0.12257757990868|5.5599999427795|2016-07-10|-0.32143|2008-05-18|0.73913|2009-01-25
2024-04-14 00:36:57|WEEKLY|08911|960813|/equities/organigram-holdings-inc|TSX|1.9720202533928|13|0.46261905809321||0|0|0.072|2.68|0.22174|38|0.22173913088548|38|31.71|0.8261|1.14402|2.1322845236481|2.51987814717|14872.935858473|18436.304862249|227.69753292485|0.412|0.353|0.30255|17|2|0.025460326678766|0.14954090744102|45.200000762939|2019-05-26|-0.5|2013-04-14|11.43094|2014-08-31
2024-04-14 00:36:57|WEEKLY|08912|42743|/equities/braeval-mining-corporation|TSX|-3.1830433579148|47|0.23238683070739|0.0484|-1|1|0.04839|2.95|-0.03343|20|0.11838002227617|32|29.78|-0.12457|-0.05158|-0.073247818684914|0.040782653830552|17.38171467431|82.668337951382|9.3949047245937|0.611|0.333|0.4294|18|9|0.0013288487972509|0.1234193814433|31.39999961853|2012-12-30|-0.64|2013-04-21|0.45587|2014-05-04
2024-04-14 00:36:58|WEEKLY|08913|40498|/equities/parex-resources-inc|TSX|-25.621319910173|13|1.3505162582001||0|0|-0.07362|23.48|0.23886|82|0.238860430409|82|28.46|-0.07578|0.0128|0.041252515267556|0.083163983598934|80.360649379764|122.49688178104|521.77776760525|0.5|0.423|0.26682|26|8|0.0038357845744681|0.085473603723404|30.440000534058|2022-03-13|-0.26379|2020-03-22|0.2439|2020-04-05
2024-04-14 00:36:59|WEEKLY|08914|24618|/equities/parkland-fuel-corp|TSX|-47.901975720763|1|2.1639919577836||1|0|0|40.94|0.2633|49|0.26330495360263|49|34.67|0.02316|0.11423|0.12823578795543|0.19014516155552|1985.3498663294|2310.9195139333|5182.2781664193|0.567|0.383|0.15156|60|18|0.0029470432692308|0.050961514423077|49.220001220703|2020-01-19|-0.5|2002-07-07|0.45098|2002-05-05
2024-04-14 00:37:00|WEEKLY|08915|24623|/equities/power-corp-of-canada|TSX|35.630854303426|21|1.3170357246288|-0.0086|1|2|-0.02409|36.46|-0.08039|8|-0.02539893362431|35|39.91|0.08135|0.11791|0.16373032880091|0.26772438041798|2267.7623870519|2580.995424235|4096.6291764607|0.579|0.351|0.1352|57|24|0.0021933638344227|0.045480675381264|44.529998779297|2021-09-05|-0.23107|2008-12-07|0.19506|2009-03-15
2024-04-14 00:37:02|WEEKLY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|24.06927855828|5|1.2085737121815|0.0924|1|2|0.07588|27.65|0.97645|164|0.97644925454889|164|56.78|0.14003|0.18874|0.30383634074635|0.22746239657991|384.16888673341|183.83855267531|76.275861016635|0.667|0.444|0.18173|9|4|0.00057166990291262|0.071691825242718|42.599998474121|2014-08-03|-0.33389|2020-03-15|0.15208|2016-03-06
2024-04-14 00:37:03|WEEKLY|08917|25066|/equities/premium-brands-holdings-corp|TSX|-96.784140099899|30|3.3347125019682||0|0|0.12294|85.11|0.02001|32|0.020012221234191|32|38.81|0.11314|0.18083|0.24622396327224|0.32795613783544|844.50727875396|760.54738485809|703.38841262097|0.5|0.361|0.12198|36|10|0.0019712903225806|0.045791332398317|137.75|2021-11-14|-0.19333|2018-11-18|0.23047|1997-02-23
2024-04-14 00:37:04|WEEKLY|08918|25099|/equities/pretium-resources|TSX|16.689151634327|20|0.93528275041079|0.3523|1|2|0.27923|19.15|-0.03299|28|-0.032985531874283|28|22.64|-0.22579|-0.08897|-0.15532247168663|-0.081318540215803|3.7460090281518|33.263615403925|303.96823871043|0.6|0.36|0.32567|25|9|0.0050724615384615|0.1080331965812|20.129999160767|2022-03-13|-0.31241|2018-01-28|0.69632|2013-11-24
2024-04-14 00:37:05|WEEKLY|08919|24632|/equities/quebecor-inc|TSX|28.941072254438|14|1.4157890549677|-0.0791|1|2|-0.09723|29.71|-0.11979|5|-0.11978596911351|5|30.52|0.00224|0.07279|0.047948677309616|0.12068230135162|177.72382332151|605.95070666451|905.79266291531|0.508|0.349|0.12455|63|20|0.0019483109504132|0.047901348140496|41.799999237061|2017-04-16|-0.48568|2017-04-30|0.32034|2009-08-09
2024-04-14 00:37:06|WEEKLY|08920|1029163|/equities/real-matters|TSX|5.0712546404713|16|0.45578294371782|-0.0746|1|1|-0.0746|5.83|-0.17763|20|-0.177631568628|20|38.44|0.0327|0.22647|0.10611880448796|0.21818932471088|110.80193486479|168.4329546163|47.016129863374|0.556|0.444|0.34581|9|4|0.00032213296398892|0.10046146814404|33.009998321533|2020-08-09|-0.26821|2020-03-22|0.38645|2020-05-10
2024-04-14 00:37:07|WEEKLY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|-46.452794080805|2|1.8909311313866||0|0|0.02793|40.37|-0.0182|48|-0.01820332084283|48|39.42|0.09321|0.20704|0.084559717092298|0.14827515337902|138.55753067478|163.26990526708|1959.7087404485|0.389|0.25|0.10986|36|8|0.0031195633802817|0.045666915492958|51.520000457764|2022-02-13|-0.65635|2010-12-26|0.29608|2008-10-19
2024-04-14 00:37:08|WEEKLY|08922|24642|/equities/russel-metals-inc|TSX|38.982193968304|19|2.2012573851803|0.0385|1|2|-0.02459|40.86|-0.19583|8|0.65974265414414|95|39.96|0.06645|0.14199|0.15696957291576|0.30352321866499|615.07387656166|2041.3106212132|1249.5413103573|0.509|0.316|0.18015|57|17|0.002135531358885|0.062205348432056|47.389999389648|2024-02-18|-0.28872|2009-03-01|0.28509|1991-02-03
2024-04-14 00:37:09|WEEKLY|08923|24645|/equities/saputo-inc|TSX|-29.411479005426|45|1.0868690751373|0.1584|-1|1|0.15842|26.03|0.17502|57|-0.030278968343789|26|37.08|-0.03327|0.0918|0.071024782207819|0.11838341206114|317.91177748274|439.10432497761|993.51151998585|0.583|0.417|0.14035|36|14|0.0025952284263959|0.046887817258883|48.979999542236|2017-01-29|-0.4795|2009-10-18|1.09159|2009-05-03
2024-04-14 00:37:10|WEEKLY|08924|25146|/equities/seabridge-gold-inc|TSX|17.570684558669|6|1.5064385313062|0.2409|1|2|0.16131|21.31|-0.14623|8|-0.146227313539|8|26.42|-0.1285|0.08286|0.048467004876701|0.20476307968481|-0.065607851574472|51.310297398588|27.496773504442|0.58|0.395|0.42794|81|30|0.0081425314685315|0.13565385081585|100|1981-06-07|-0.51724|1981-08-02|1.5|1991-12-29
2024-04-14 00:37:12|WEEKLY|08925|24650|/equities/shaw-communications|TSX|38.004995500615|19|0.81833516373529|0.1048|1|2|0.09405|40.48|-0.15435|15|-0.15435019574452|15|33.03|0.04597|0.08712|0.08870275855268|0.19811940327238|404.18062895485|1601.6283399389|9638.0954300195|0.541|0.344|0.14262|61|21|0.0029504869650762|0.048758824397442|40.490001678467|2023-04-09|-0.17069|2002-06-16|0.41213|2021-03-21
2024-04-14 00:37:14|WEEKLY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|12.041833882265|16|0.46730488650219|0.134|1|1|0.13403|13.03|0.05842|42|0.058415168771112|42|55.23|0.01761|0.0731|0.081503051750469|0.10187881468809|145.4079412244|145.4079412244|130.95477369596|0.385|0.308|0.10876|13|3|0.00081592087312415|0.038|20.35000038147|2019-08-04|-0.23081|2020-03-15|0.22467|2020-04-12
2024-04-14 00:37:15|WEEKLY|08927|24659|/equities/silvercorp-metals|TSX|4.0030991023557|4|0.37896692137665|0.2222|1|2|0.14489|4.82|-0.02433|43|0.56570970160131|50|31.27|0.13356|0.52181|0.85642333033847|1.4486542368704|579.54917116881|16709.698826165|1785.1851778266|0.417|0.271|0.48259|48|11|0.011538809840426|0.13570470079787|15.60000038147|2011-04-10|-0.55944|2004-03-14|2.07407|1994-08-28
2024-04-14 00:37:16|WEEKLY|08928|978638|/equities/silvercrest-metals-inc|TSX|7.9138175791216|21|0.71372757535139|0.2692|1|1|0.26923|9.9|-0.26403|36|-0.10511628971543|43|47.11|0.84426|1.18743|2.2310948259515|3.0628041890049|1748.1099287876|2375.2461768654|5657.1427355006|0.444|0.333|0.45563|9|5|0.013089346846847|0.12921301801802|16.370000839233|2021-01-10|-0.3615|2020-03-15|0.51163|2016-05-01
2024-04-14 00:37:17|WEEKLY|08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|26.087931081649|17|1.2831583653401|0.0745|1|1|0.07453|27.68|-0.13335|7|-0.13335046901154|7|25.88|-0.02433|0.05826|0.02133581342358|0.083183173729267|88.12674217549|127.79306049922|183.3112556682|0.471|0.353|0.19927|17|6|0.0025397807017544|0.06680375|42.360000610352|2017-07-02|-0.33356|2020-03-22|0.21011|2015-11-08
2024-04-14 00:37:17|WEEKLY|08930|24654|/equities/snc-lavalin-group-inc|TSX|46.975672814671|7|2.5720685231442|0.1796|1|2|0.0693|54.62|0.21439|42|0.21439116067425|42|31.13|0.05269|0.12901|0.14737526589824|0.21617941270067|2122.3950820673|2444.1011253673|3501.2821112394|0.556|0.365|0.1522|63|19|0.0029239908490086|0.055665693950178|63.229999542236|2011-01-30|-0.25031|2019-02-03|0.51064|1989-01-22
2024-04-14 00:37:19|WEEKLY|08931|958361|/equities/spin-master-corp|TSX|-37.982362475877|76|1.7655836753682||0|0|0.03402|32.65|0.40365|124|0.40365445781358|124|27.07|-0.04971|0.03566|-0.049629598445309|0.058187567990259|43.619626700901|131.22743823577|179.0022035942|0.714|0.5|0.22677|14|6|0.0031535242290749|0.075775352422908|61.759998321533|2018-03-11|-0.43917|2020-03-08|0.43717|2021-03-07
2024-04-14 00:37:20|WEEKLY|08932|24657|/equities/stantec|TSX|103.72937664822|88|4.2666511496236|0.7034|1|1|0.70339|110.55|0.0592|19|0.059201596130136|19|30.12|-0.01319|0.09235|0.066776057448668|0.14550102993646|210.44207686803|537.9266393502|8312.0300364377|0.449|0.327|0.16389|49|16|0.0039901151631478|0.051617466410749|118.38999938965|2024-03-03|-0.51401|2009-10-18|0.96442|2009-05-03
2024-04-14 00:37:21|WEEKLY|08933|1055997|/equities/stelco|TSX|-48.49545579452|10|2.9910250355656||0|0|-0.10323|42.75|-0.09148|10|-0.091481069380955|10|32.7|0.25957|0.38091|0.46987244025139|0.59371331023073|281.2056607549|330.56962247982|253.5669711585|0.6|0.5|0.28316|10|3|0.0052413690476191|0.095526755952381|60.569999694824|2023-03-05|-0.35455|2020-03-15|0.25437|2020-09-20
2024-04-14 00:37:22|WEEKLY|08934|43085|/equities/stella-jones-inc.|TSX|71.364000817856|90|4.0469141312034|1.0942|1|1|1.09419|79.6|-0.02084|16|-0.020844670025364|16|35.87|0.17265|0.26138|0.035905958017225|0.095513630971278|106.85694654984|212.82424402243|6578.5120631916|0.513|0.308|0.15722|39|11|0.0040847110215054|0.04994499327957|85.769996643066|2024-01-21|-0.21333|2000-10-22|0.47059|2000-09-03
2024-04-14 00:37:23|WEEKLY|08935|945165|/equities/summit-industrial-income|TSX|22.184912989591|16|0.42669572099882|0.1835|1|2|0.06727|23.48|-0.05213|30|0.69861893863877|88|21.06|-0.18277|0.00829|-0.079438137971175|-0.0046490608060248|7.4911548632271|56.125054678992|72.648514121107|0.383|0.234|0.21781|47|8|0.0049754328358209|0.055012089552239|53.860000610352|2000-06-11|-0.5561|2012-01-15|1.44444|2012-10-21
2024-04-14 00:37:25|WEEKLY|08936|24651|/equities/sun-life-financial|TSX|68.488961575485|22|2.0057304661718|0.0105|1|1|0.01051|70.21|-0.09158|13|-0.091576631751246|13|37.39|-0.02953|0.00538|0.0058927387966111|0.045329444827029|87.450506084216|143.12958922586|514.35898202635|0.485|0.364|0.15584|33|14|0.0020746374501992|0.049501689243028|74.930000305176|2024-03-24|-0.28512|2008-10-12|0.30485|2009-03-15
2024-04-14 00:37:26|WEEKLY|08937|31160|/equities/sunopta-inc|TSX|7.0741973335704|20|0.72351667244301||0|0|0.19971|8.29|0.37971|50|-0.37285070509327|20|42.63|0.17959|0.27882|0.098623350037395|0.12150280933293|169.31512777838|172.62995829253|307.03703020172|0.519|0.333|0.326|27|11|0.003956358974359|0.10736511111111|21.629999160767|2021-02-14|-0.40711|2008-01-27|0.45|2008-11-30
2024-04-14 00:37:27|WEEKLY|08938|24655|/equities/superior-plus-corp|TSX|-10.52683294672|50|0.41470356081475||0|0|0.00318|9.41|0.34969|68|0.34968744627446|68|31.52|-0.01181|0.04022|-0.033584032589295|0.016910306432543|32.536826552213|103.59743409702|74.564183302251|0.523|0.341|0.14712|44|16|0.00048615598885794|0.049443084958217|33.150001525879|2005-02-13|-0.33775|2006-04-30|0.25026|2008-11-02
2024-04-14 00:37:28|WEEKLY|08939|24671|/equities/transforce-inc|TSX|189.83702817075|10|9.0059891855971|0.1669|1|2|0.12203|214.97|0.10536|39|0.10536340600213|39|35.94|0.09039|0.14853|0.18697893043848|0.28908161557942|470.99320034343|708.77120153891|2745.4661981523|0.484|0.355|0.18863|31|7|0.0038970436331256|0.060472974176314|220.92999267578|2024-04-14|-0.2507|2006-11-05|0.30496|2021-01-31
2024-04-14 00:37:29|WEEKLY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|33.146271708887|100|1.1079092014892|0.3126|1|1|0.31261|36.11|0.01101|84|0.011011437713011|84|30.88|-0.00224|0.03935|0.064119425099327|0.15564503031632|178.63031073286|387.68481002186|1814.5728862965|0.545|0.364|0.16109|33|12|0.003198908765653|0.047936538461538|37.009998321533|2024-04-14|-0.1911|2015-12-13|0.19615|2008-05-04
2024-04-14 00:37:31|WEEKLY|08941|25220|/equities/torex-gold-resources-inc|TSX|15.549030364506|6|1.4886563417143||0|0|0.10886|19.66|0.34309|35|0.34308646705462|35|26.97|-0.01671|0.2006|0.26651758557912|0.39493761823304|7.2436414151694|39.988928735549|728.14812963718|0.479|0.366|0.45268|71|22|0.014030052083333|0.147056265625|35.169998168945|2016-09-11|-0.57143|2002-10-13|8.38144|2011-05-01
2024-04-14 00:37:32|WEEKLY|08942|24675|/equities/toromont-industries-ltd|TSX|118.23180899521|61|4.5660637699889|0.146|1|1|0.14604|128.93|-0.05783|36|-0.028972722177939|17|34.31|0.07537|0.13939|0.19522690979344|0.34834439479404|3475.8287966437|9327.491685409|99176.921080695|0.484|0.313|0.13632|64|21|0.003777149822695|0.042384893617021|135.5299987793|2024-04-14|-0.18519|1982-11-28|0.21053|1980-11-16
2024-04-14 00:37:33|WEEKLY|08943|24668|/equities/toronto-dominion-bank|TSX|-86.060510677551|58|2.2801698189494|0.0654|-1|1|0.06542|78.29|0.03846|44|0.44250084461813|72|36.1|0.02247|0.06445|0.0898763148374|0.18878100566487|744.93480693117|2234.7434719783|7456.190901992|0.565|0.355|0.12867|62|24|0.0023729891067538|0.043219869281046|109.06999969482|2022-02-13|-0.22919|2008-11-23|0.16459|2009-03-15
2024-04-14 00:37:34|WEEKLY|08944|24678|/equities/tourmaline-oil-corp|TSX|56.500204465926|1|3.2665988928277||0|0|0|65.66|-0.10757|17|-0.10757314785836|17|41.06|0.32586|0.37402|0.65935343403192|1.0517898999287|1449.9592997184|825.80613300036|320.29270079078|0.529|0.294|0.22928|17|9|0.0029527650429799|0.075198997134671|84.330001831055|2022-09-18|-0.18545|2020-03-15|0.1975|2020-08-09
2024-04-14 00:37:35|WEEKLY|08945|43104|/equities/transalta-renewables-inc.|TSX|11.687630608407|14|0.50226075836623|-0.0574|1|1|-0.0574|12.48|0.33098|95|-0.099226147745122|7|30.47|0.01752|0.04863|0.08305614307679|0.069800504319071|209.3309281554|155.60949914429|125.0501013494|0.588|0.412|0.13026|17|10|0.00097536723163842|0.041754237288136|24.469999313354|2021-01-10|-0.20522|2022-12-18|0.20364|2023-07-16
2024-04-14 00:37:37|WEEKLY|08946|1011025|/equities/trisura-group-ltd|TSX|36.758308360914|12|2.0283747241207|0.1275|1|2|0.0699|40.87|-0.02688|49|-0.096326092818708|15|38.56|0.17081|0.24136|0.363296811843|0.57632887865435|349.68980364237|398.67876813243|739.72847468642|0.667|0.444|0.22083|9|4|0.0067580167597765|0.067949441340782|49.430000305176|2021-08-15|-0.20619|2020-03-22|0.21565|2021-02-14
2024-04-14 00:37:38|WEEKLY|08947|24566|/equities/turquoise-hill-resources|TSX|38.016737059091|53|1.6594206242646||0|0|0.98385|42.99|-0.33518|10|0.14101206326886|20|35.95|-0.18924|0.32536|0.52145445870884|0.93954064429083|2702.7380409187|10385.658413126|389.04978222999|0.486|0.297|0.36115|37|10|0.0093298335745297|0.11587874095514|50.299999237061|2016-11-27|-0.41135|2019-07-21|8.94975|2015-08-30
2024-04-14 00:37:39|WEEKLY|08948|24682|/equities/vermilion-energy-inc|TSX|-17.485730653438|19|0.99380174797183||0|0|-0.09585|16.92|-0.24499|14|-0.24498782374794|14|47.7|0.14052|0.23409|0.23514550524686|0.44178767246589|912.09918731846|2249.3537734244|1166.896518612|0.6|0.367|0.23412|30|13|0.0037862525879917|0.081125465838509|78.23999786377|2014-06-22|-0.53861|2020-03-15|0.4|1996-11-24
2024-04-14 00:37:40|WEEKLY|08949|43133|/equities/village-farms-international-inc|TSX|-11.245774672038|35|1.1688091364641|0.3981|-1|1|0.39807|8.12|0.79556|48|0.79555551932987|48|37.67|0.12906|0.23819|0.32138677119474|0.40309011915489|841.70911572537|529.93643686037|75.887850750501|0.542|0.333|0.29455|24|9|0.0035251279317697|0.10400373134328|25.780000686646|2021-02-14|-0.41772|2004-09-05|0.62697|2020-05-24
2024-04-14 00:37:40|WEEKLY|08950|976223|/equities/movarie-capital-ltd|TSX|-4.5513774165399|41|0.28462580869221||0|0|0.17352|3.62|0.21324|22|0.21324017607793|22|21.12|-0.27176|0.1441|0.54982542922937|0.87043156731099|268.53437437585|813.71104237148|2413.3331611422|0.588|0.412|0.43213|17|2|0.026444987468672|0.12389586466165|9.8400001525879|2021-02-14|-0.77273|2014-02-09|4.5|2016-04-03
2024-04-14 00:37:42|WEEKLY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|8.4201006810963|50|0.79329983654618||0|0|0.16225|10.53|0.20596|51|-0.16374139186534|27|43.27|0.06582|0.18897|0.15402624104785|0.30869898024778|187.48529803472|797.58400026297|161.99999589186|0.61|0.39|0.36156|41|17|0.00413961053209|0.11528376302798|16.770000457764|2022-03-13|-0.3125|2013-03-10|0.725|2013-08-25
2024-04-14 00:37:43|WEEKLY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|97.077938364442|17|6.6200057977897|0.0116|1|2|-0.04007|109|-0.18479|15|-0.24045018143847|59|30.08|0.01739|0.05732|0.055030458020114|0.10484979498642|318.04179121819|520.83694021262|1703.1249746215|0.631|0.369|0.17518|65|31|0.002533429731101|0.060623429731101|132.91000366211|2022-07-24|-0.29286|2020-03-22|0.30537|2020-04-12
2024-04-14 00:37:44|WEEKLY|08953|25241|/equities/whitecap-resources-inc|TSX|9.2799423770476|5|0.42501915043035|0.0893|1|2|0.06942|10.63|1.95288|83|1.9528780976598|83|37.14|-0.0054|0.22267|0.43120761088132|0.64589875059689|783.04656848287|369.40821113401|177.16666857402|0.276|0.138|0.28129|29|6|0.0078928677150786|0.096855226641998|18.700000762939|2014-08-31|-0.725|2002-12-29|2.09091|2003-01-12
2024-04-14 00:37:45|WEEKLY|08954|43147|/equities/winpak-ltd.|TSX|37.997282777188|14|1.6946589813475||0|0|-0.08136|39.86|-0.11128|19|-0.077514405083094|7|33.79|0.06495|0.11546|0.044575858827848|0.094165082885616|192.99649134358|353.62496317273|4195.789590582|0.526|0.351|0.12125|57|16|0.0025762764311501|0.042061485301702|59.529998779297|2017-05-14|-0.1657|2000-10-15|0.25279|2008-12-14
2024-04-14 00:37:46|WEEKLY|08955|978215|/equities/wpt-industrial-real-estate-invest|TSX|20.637592627653|75|0.36413563819446|0.8449|1|1|0.84492|21.77|-0.23039|58|-0.23038519190076|58|41|-0.00556|0.05052|-0.0027739587825645|0.025382824960799|91.233176076961|103.13109892668|218.79397864402|0.667|0.444|0.13112|9|7|0.0023604966139955|0.040467381489842|21.930000305176|2021-08-15|-0.22428|2020-03-22|0.30049|2020-04-12
2024-04-14 00:37:48|WEEKLY|08956|24919|/equities/genivar-inc|TSX|204.46689165639|77|8.973090711516|0.2588|1|1|0.2588|211|0.7803|97|0.7802968011058|97|40.81|0.06273|0.13478|0.37187321338728|0.45383269047242|560.90198169667|583.00970989593|1900.9008355733|0.286|0.238|0.16513|21|5|0.0038024437299035|0.051003612004287|230.32000732422|2024-03-31|-0.18367|2006-11-05|0.19302|2020-12-06
2024-04-14 00:37:49|WEEKLY|08957|951635|/equities/tweed-marijuana-inc|TSX|4.9086402498221|4|2.7674078392227||0|0|0.02099|10.7|-0.44882|6|-0.44881888935989|6|20.33|-3.77354|0.13427|0.43376277938429|0.69104793584047|299.92759734923|2611.4569502553|142.66666412354|0.667|0.481|0.53904|27|10|0.19190751811594|0.15176567028985|766.79998779297|2018-10-21|-0.9|2013-02-17|102.6|2014-04-06
2024-04-14 00:37:50|WEEKLY|08958|1055210|/equities/barrick-gold-corp.|TSX|20.648640239604|2|1.4221199074162|0.0498|1|2|0.01567|24.63|-0.09822|23|-0.098216159623888|23|26.74|-0.0652|0.00927|0.02681022104448|0.090935122824349|67.056472216263|140.6081267338|63.414003769321|0.522|0.304|0.22862|23|7|0.00062232142857143|0.073428961038961|42.080001831055|2012-09-23|-0.23788|2020-03-15|0.1901|2016-05-01
2024-04-14 00:37:51|WEEKLY|08959|24589|/equities/metro-inc|TSX|-74.659749883248|45|2.289133394865||0|0|-0.00641|70.61|-0.10314|12|0.19088127685799|95|35.15|0.10842|0.1594|0.14158777606392|0.2974400934735|1428.0935664568|4273.3714652337|13578.846769291|0.648|0.37|0.11179|54|22|0.0038220288362513|0.045009891864058|78.900001525879|2022-12-18|-0.64899|2009-12-06|2.13573|2009-04-12
2024-04-14 00:37:52|WEEKLY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|119.15038437782|18|4.4898852970047|0.0803|1|2|0.03564|128.15|0.59375|89|0.5937461256622|89|37.33|0.04147|0.0777|0.033664816402587|0.10112094845282|195.96180790794|551.26224760098|2240.3845908566|0.525|0.328|0.11342|61|19|0.0018292632955536|0.039990239755885|154.4700012207|2022-03-27|-0.21809|2008-11-23|0.17248|2008-11-30
2024-04-14 00:37:54|WEEKLY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|-8.8575934769285|35|0.49637097136071|0.1619|-1|1|0.16189|8.18|-0.07488|8|-0.074882925688387|8|39.35|0.01078|0.05185|0.087354051273483|0.15186204587366|254.15159874142|292.43013379154|82.211059919406|0.471|0.294|0.13331|34|12|0.00057618804664723|0.046334212827988|22.670000076294|2021-02-21|-0.48065|2008-10-26|0.26136|2008-12-28
2024-04-14 00:37:55|WEEKLY|08962|24469|/equities/bce|TSX|-49.935471366803|43|1.7618239160908||0|0|0.24804|44.23|-0.08721|9|-0.08721295055338|9|40.23|0.03272|0.07093|0.11844811249925|0.18248295128027|856.0260348806|1844.7936248308|2057.2091897827|0.5|0.393|0.10197|56|15|0.0016984357298475|0.035471559912854|74.080001831055|2022-04-24|-0.27786|2008-11-30|0.20209|2000-02-06
2024-04-14 00:37:56|WEEKLY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|2.2242259952184|36|0.23025798887822|0.5784|1|1|0.57838|2.92|1.24638|58|1.2463800000545|58|38.75|0.08156|0.24778|0.39426728456043|0.60588026800378|1666.3376383486|4584.9839772282|986.48649954813|0.5|0.361|0.23433|36|11|0.010342468531469|0.1284267972028|14.010000228882|2007-05-13|-0.85811|1994-11-06|7.04762|1994-11-20
2024-04-14 00:37:58|WEEKLY|08964|25153|/equities/sprott-inc|TSX|48.131080661419|13|2.6296399321148|0.1776|1|1|0.17763|55.69|-0.17336|10|-0.17336225673797|10|35.57|-0.37426|0.40021|-0.020344984414787|0.84457744752881|-7548.6340017936|1263.4898975545|574.12370847178|0.565|0.435|0.29135|23|8|0.011258891566265|0.082542662650603|71.699996948242|2022-04-24|-0.29197|2008-10-12|8.57143|2015-03-29
2024-04-14 00:37:59|WEEKLY|08965|1055247|/equities/yamana-gold?cid=1055247|TSX|6.8404387931626|19|0.42532636619678|0.074|1|2|0.03137|7.89|-0.0416|19|-0.041600036621094|19|32.41|-0.07022|0.0164|-0.15692760053835|-0.14425304266782|29.178077657604|38.040334351464|58.14296274078|0.412|0.353|0.30327|17|6|0.0013103339191564|0.094886028119508|20.610000610352|2012-11-11|-0.34211|2020-03-15|0.34167|2015-10-11
2024-04-14 00:38:00|WEEKLY|08966|24498|/equities/canadian-natural-resources|TSX|96.298781772714|77|4.755406889564|0.3401|1|1|0.34005|109.04|-0.19049|19|-0.071486157292654|14|38.3|0.16528|0.56487|0.76528630687456|1.5304907472342|-272.75381921235|4741.696428325|9400.0003494065|0.579|0.333|0.27503|57|27|0.0070169012837539|0.085338207171315|112.83000183105|2024-04-14|-0.5|1984-10-21|2|1987-03-22
2024-04-14 00:38:01|WEEKLY|08967|1164007|/equities/dye-durham-ltd|TSX|11.895858886492|4|1.4532425038063|0.0237|1|2|-0.00896|15.49|-0.18568|14|-0.18567638881539|14|27.43|-0.04186|0.05214|0.2799101100122|0.2799101100122|142.139556|142.139556|104.66215926683|0.286|0.286|0.34827|7|2|0.0041353333333333|0.11640902564103|53.680000305176|2020-12-27|-0.23594|2023-10-29|0.41967|2020-08-16
2024-04-14 00:38:02|WEEKLY|08968|42839|/equities/enghouse-systems-limited|TSX|-35.757161774726|5|1.9190539249087||0|0|0.03207|29.88|-0.09658|19|-0.096575870838385|19|35.6|0.06304|0.21371|0.12097468582192|0.16773219855998|426.28150439317|569.66130318225|2390.3999328613|0.476|0.381|0.1983|42|13|0.0040028819212809|0.06583328885924|79.056274414062|2020-09-06|-0.4898|2013-11-24|0.83333|1997-02-09
2024-04-14 00:38:03|WEEKLY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|1309.4815213715|126|71.495379588962|1.5475|1|1|1.54753|1477.0601|-0.16636|7|0.14835079479099|45|30|0.12211|0.20491|0.32806496357625|0.49410207032761|21705.219556866|57979.572885436|31096.001233553|0.507|0.362|0.15479|69|21|0.0037822323462414|0.051048842824601|1563.4899902344|2024-03-24|-0.26923|1999-08-08|0.33455|2003-06-01
2024-04-14 00:38:04|WEEKLY|08970|24952|/equities/international-forest-products-ltd|TSX|17.150019147415|21|1.8962629453703||0|0|-0.21041|18.2|-0.33226|35|-0.33225924043137|35|36.13|0.07042|0.15713|0.09294375617268|0.14005122128368|472.59604241775|875.62109443002|227.21598305722|0.587|0.397|0.25502|63|24|0.0023982883275261|0.083003932926829|44.560001373291|2022-01-16|-0.35154|2008-11-16|0.42572|1983-01-02
2024-04-14 00:38:07|WEEKLY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-32.73819600312|58|1.2553131630757|0.0452|-1|1|0.04516|30.45|-0.07992|13|-0.079919228792798|13|36.05|-0.00287|0.06831|0.024457372021294|0.076227649095675|96.245407392749|217.16657134024|431.91489275358|0.605|0.447|0.21636|38|20|0.002233714085494|0.067423805185704|51|2022-03-13|-0.26741|2008-11-16|0.25654|2016-03-06
2024-04-14 00:38:08|WEEKLY|08972|1123415|/equities/lightspeed-pos|TSX|-24.249371881353|10|1.7852024296536||0|0|0.02534|18.46|-0.22098|7|-0.22098082070328|7|42.83|0.25692|0.45583|1.0274981520274|1.0274981520274|255.20539396|255.20539396|97.671954799268|0.333|0.333|0.43572|6|1|0.0056413909774436|0.14021740601504|165.86999511719|2021-09-26|-0.3311|2020-03-15|0.47103|2020-05-24
2024-04-14 00:38:08|WEEKLY|08973|1166355|/equities/nuvei|TSX|34.023029811199|19|3.3473235742863||0|0|0.3745|44.41|0.21387|27|-0.16171327157246|12|33.6|0.0795|0.13248|0.026077639483448|-0.16171327157246|101.75750823|83.829|96.229682294829|0.4|0.2|0.35489|5|1|0.0047610752688172|0.12801779569892|180|2021-09-19|-0.46248|2023-08-13|0.34532|2024-03-24
2024-04-14 00:38:09|WEEKLY|08974|24605|/equities/onex-corp|TSX|89.678548472109|42|4.5090931332785||0|0|0.32117|96.67|-0.21315|11|-0.21314954017325|11|46.02|0.11304|0.18952|0.15041015039069|0.24759630787616|831.63611214643|1164.7240800463|1945.0704678041|0.561|0.366|0.15663|41|13|0.0025429616182573|0.054960114107884|107.2799987793|2024-01-28|-0.34892|1991-12-15|0.36029|2000-02-06
2024-04-14 00:38:10|WEEKLY|08975|24608|/equities/open-text|TSX|-57.926089680371|1|2.6770297408692||1|0|0|48.92|-0.08239|19|-0.082394861848622|19|37.33|-0.00364|0.10445|0.036284128084711|0.095004628638429|110.58814540562|192.88925418884|1002.4589553632|0.472|0.333|0.23102|36|11|0.0036745461309524|0.074632061011905|69.790000915527|2021-09-05|-0.51472|2011-11-20|0.50875|2000-06-04
2024-04-14 00:38:12|WEEKLY|08976|24680|/equities/transcanada-corp|TSX|-56.522329168323|1|1.8841094430298||1|0|0|49.73|-0.06188|16|-0.061875096833657|16|41|0.02166|0.06663|0.070855468786073|0.099666390334668|458.68805033712|419.40065801514|454.57039716353|0.571|0.375|0.11809|56|23|0.0010905836236934|0.040101263066202|76.580001831055|2020-02-23|-0.21935|1999-12-12|0.12871|2000-03-05
2024-04-14 00:38:13|WEEKLY|08977|24603|/equities/north-west-company-inc|TSX|36.412715119615|31|1.3655096882325|0.1082|1|1|0.10824|39.01|-0.01822|14|-0.069269790667064|28|39.37|-0.00464|0.03397|0.026281830603478|0.090974928263415|142.05451132584|264.73851997675|1034.7479713235|0.686|0.371|0.14949|35|18|0.0021398224431818|0.044381626420455|41.119998931885|2024-03-03|-0.12758|2020-03-15|0.19454|2008-10-26
2024-04-14 00:38:14|WEEKLY|08978|24679|/equities/thomson-reuters-corp|TSX|193.09498382153|22|6.1782622498146|0.1369|1|2|0.1143|209.89|-0.17439|28|0.63890529814678|87|44.61|0.04626|0.08665|0.016356670439148|0.072802780421568|100.77771490069|249.32299211702|4301.0244767934|0.549|0.333|0.12946|51|21|0.0021936367595819|0.045010548780488|217.83000183105|2024-02-18|-0.20154|1987-10-25|0.2766|1981-10-11
2024-04-14 00:38:16|WEEKLY|08979|43109|/equities/tricon-capital-group-inc|TSX|13.916315033334|18|0.55210548809258|0.3557|1|2|0.27052|15.17|0.79135|95|0.79135131835938|95|37.21|0.0309|0.08051|0.061963056343045|0.14471886050399|131.54726360972|190.42737949816|252.8333346049|0.579|0.368|0.16663|19|9|0.0020151657458564|0.05186591160221|21.579999923706|2022-03-27|-0.28399|2020-03-22|0.20962|2024-01-21
2024-04-14 00:38:16|WEEKLY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|24.63873953884|17|1.3355270561645|-0.0687|1|1|-0.06874|25.74|0.00396|20|0.003129255773813|16|43.58|0.08485|0.13803|0.17935869184795|0.23625594318741|838.77218971066|602.19731403402|311.99999722567|0.516|0.323|0.19802|31|13|0.0017325822970007|0.061375084125823|38.020000457764|2014-03-02|-0.22752|2015-12-13|0.30925|2021-07-25
2024-04-14 00:38:18|WEEKLY|08981|998086|/equities/canada-goose-holdings-inc|TSX|-19.364895466191|43|1.4166318983576||0|0|0.29015|14.85|-0.31162|21|-0.31161564671108|21|32.7|-0.02548|0.08524|0.17386347833886|0.25364809407846|142.91410863952|131.56521205304|64.565219049868|0.6|0.3|0.32982|10|4|0.0017676964769648|0.10087127371274|95.580001831055|2018-11-18|-0.29191|2019-06-02|0.39778|2018-06-17
2024-04-14 00:38:19|WEEKLY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-5.0424974129869|28|0.48658638647115|0.1825|-1|1|0.18252|4.21|-0.22173|21|-0.22173226230099|21|29.35|-0.04943|0.06303|-0.020391561454757|0.045901558361191|41.269102471665|93.872971071268|51.216543812458|0.65|0.45|0.31429|20|8|0.0018579478827362|0.098685798045603|36|2021-01-31|-0.3037|2019-09-29|0.43109|2021-01-24
2024-04-14 00:38:20|WEEKLY|08983|24470|/equities/boardwalk-reit|TSX|69.35070558469|65|3.157253560468|0.4003|1|2|0.35551|72.52|0.46539|77|0.46538836024704|77|45.77|0.1639|0.21551|0.34047775438285|0.61073606265929|1110.1547847923|2066.3450955388|4504.3475775599|0.548|0.323|0.18884|31|13|0.003465704652731|0.053785522589346|80.099998474121|2024-03-24|-0.37096|2020-03-15|0.22273|1996-03-24
2024-04-14 00:38:21|WEEKLY|08984|24777|/equities/boyd-group-income-fund|TSX|-321.00837863298|1|13.711126210994||1|0|0|275.51|0.66561|87|0.66561406125143|87|57.86|0.37381|0.53761|0.58387723143216|1.0203512694874|3240.4932074297|12797.172472349|9033.1152155066|0.636|0.409|0.22576|22|7|0.006267172034564|0.069331736056559|324.75|2024-03-03|-0.28|2005-12-18|3.46237|2003-03-02
2024-04-14 00:38:22|WEEKLY|08985|985736|/equities/brookfield-business-partners|TSX|25.033041050801|18|1.7659333644881|0.1183|1|2|0.03349|27.16|0.0317|23|0.03169571560384|23|35.73|-0.04242|0.04572|-0.045433303517767|-0.035898905815955|71.335946037912|77.039986649436|83.56923029973|0.364|0.273|0.18796|11|4|0.0012854390243902|0.069401219512195|42.75|2016-06-19|-0.36453|2017-01-08|0.27016|2022-08-07
2024-04-14 00:38:24|WEEKLY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|34.952847742744|18|2.8695741995543|-0.1168|1|1|-0.11684|35.6|0.06948|17|-0.13515672663487|13|39.16|0.01524|0.0595|0.063694765716559|0.14635340817041|147.21782114664|213.39630002955|498.59942772861|0.684|0.421|0.13795|19|11|0.0025876346911958|0.044114875164258|57.080028533936|2022-04-10|-0.19239|2020-03-15|0.24654|2023-11-05
2024-04-14 00:38:24|WEEKLY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|18.009533086211|3|0.95563998258391|-0.0114|1|2|-0.05193|19.9|0.0187|55|-0.085230749614941|6|19.86|-0.06167|-0.01489|-0.033265219829816|-0.085230749614941|93.1876199|91.477|64.069542693814|0.286|0.143|0.14078|7|1|-0.0023963829787234|0.049143758865248|33.970001220703|2022-01-09|-0.11867|2023-03-12|0.18701|2023-01-08
2024-04-14 00:38:25|WEEKLY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|22.124258493452|19|0.49772249011139|0.1439|1|1|0.1439|23.45|0.19714|104|0.19714043438637|104|46.56|-0.00961|0.04725|-0.010935583002091|-0.0034358014064735|90.837175444378|95.075840081746|94.556457598177|0.556|0.333|0.07808|9|5|0.00011347826086957|0.020889908466819|28.5|2022-03-27|-0.1864|2020-03-15|0.15294|2020-03-29
2024-04-14 00:38:26|WEEKLY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|-51.556774322591|1|2.2905909830999||1|0|0|43.86|-0.08127|18|-0.081266870467006|18|45.03|0.00052|0.04202|0.043053654275768|0.06571986175368|161.01977720775|174.66415540224|427.90244497904|0.567|0.4|0.12233|30|14|0.0015089563286454|0.041133034789045|62.769981384277|2021-09-12|-0.17933|2020-03-22|0.16794|2008-12-21
2024-04-14 00:38:27|WEEKLY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|162.77051982963|17|5.0398265200057|0.0782|1|2|0.06809|176.95|-0.02841|36|-0.028411421477594|36|31.32|-0.05813|-0.01532|0.014186945826019|0.059400098181847|97.765081569252|141.54017932074|400.33935270112|0.526|0.421|0.12707|19|6|0.0026136497545008|0.038505761047463|181.33999633789|2024-03-24|-0.08729|2014-10-12|0.14223|2021-09-05
2024-04-14 00:38:29|WEEKLY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|109.71946707022|11|3.7902619179691|0.0814|1|2|0.05763|118.55|-0.14846|15|0.018895474906508|103|43.37|0.05962|0.11028|0.17041749716229|0.30867327643046|419.99698680753|720.90586250748|1835.1393552896|0.63|0.407|0.15188|27|13|0.0031028027095682|0.052461549534293|123.37000274658|2024-03-17|-0.15107|2008-10-05|0.14361|2008-11-02
2024-04-14 00:38:30|WEEKLY|08992|42784|/equities/choice-properties-reit|TSX|12.715913710417|17|0.4892029974167|-0.0348|1|2|-0.04631|13.18|-0.03911|27|-0.039106108790267|27|42|-0.02258|-0.00167|0.0089919319296433|0.029977392217327|105.28835262431|114.11046515395|131.80000305176|0.615|0.385|0.10615|13|7|0.0007458896797153|0.034153380782918|15.909999847412|2022-04-24|-0.11036|2020-03-22|0.12773|2023-11-05
2024-04-14 00:38:30|WEEKLY|08993|24822|/equities/crombie-reit|TSX|12.2440201855|15|0.62402303596727|-0.0705|1|1|-0.0705|12.92|0.06649|42|-0.094282246981917|16|44.19|0.00785|0.03939|-0.011790071856533|-0.0037232789014707|83.51283342241|94.477341527567|122.00188753667|0.571|0.381|0.11279|21|10|0.00068612526539278|0.039729692144374|19.090000152588|2021-11-14|-0.26297|2008-11-23|0.22344|2020-03-29
2024-04-14 00:38:31|WEEKLY|08994|24527|/equities/eldorado-gold-corp.|TSX|17.215888870534|25|1.3213704782138|0.3946|1|1|0.39465|20.85|-0.21446|11|-0.14777050187506|42|28.47|-0.1553|0.0698|-0.030162897016929|0.23049608573083|0.022041016006715|606.63725651447|695.00001271565|0.618|0.327|0.3544|55|26|0.0067749119496855|0.11691129559748|48.400001525879|2015-01-25|-0.45283|1997-11-23|4.79745|2013-10-27
2024-04-14 00:38:32|WEEKLY|08995|24534|/equities/first-capital-realty-inc|TSX|14.343681513956|18|0.69039346987603|0.0175|1|1|0.0175|15.12|0.05706|76|0.057060260106748|76|43.8|0.02129|0.05921|0.020014433153773|0.053412298079657|112.674502162|153.50657071048|241.91999816894|0.6|0.314|0.12436|35|13|0.0010643161290323|0.040457787096774|23.309999465942|2016-08-07|-0.30753|2020-03-22|0.18944|2001-09-30
2024-04-14 00:38:34|WEEKLY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|205.01192550894|66|7.7548125352877||0|0|0.13955|212.48|0.50248|78|0.50247786533422|78|36.18|0.0091|0.09179|0.13583688391244|0.23567753005013|155.21749314112|210.75874528647|624.94116390453|0.455|0.364|0.16896|11|3|0.0046665010799136|0.053745010799136|256.01000976562|2021-11-28|-0.18874|2020-03-22|0.17327|2020-04-12
2024-04-14 00:38:35|WEEKLY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|86.479142859811|77|4.1386191993174|0.3086|1|1|0.30857|96.35|0.38097|41|0.38096539100922|41|36.36|0.00555|0.0567|0.063841200026867|0.11620124020689|300.75948937257|600.11045831865|1911.7063334004|0.541|0.361|0.14947|61|22|0.0020221490845684|0.051194642545772|101.62999725342|2024-04-14|-0.37053|2020-03-15|0.27498|2020-04-05
2024-04-14 00:38:36|WEEKLY|08998|40490|/equities/interrent-reit|TSX|12.241371683146|9|0.65764214894539|-0.1187|1|1|-0.11871|12.25|-0.04299|22|-0.042994719810799|22|45.52|-0.02211|0.0977|0.029540054704517|0.14023228298434|86.105184126318|183.10791679747|437.50000745058|0.48|0.28|0.27692|25|7|0.0035871029668412|0.067126832460733|19.049999237061|2020-03-08|-0.28333|2002-03-17|1.22222|2001-11-11
2024-04-14 00:38:37|WEEKLY|08999|24969|/equities/killam-properties-inc|TSX|-19.852575734519|1|0.77919211495677||0|0|0|17.26|-0.08409|39|-0.084088835598851|39|38.9|0.1531|0.21766|0.30050836214417|0.49066596587732|557.86459760469|954.06097643406|2157.499996461|0.6|0.4|0.14335|30|11|0.0038643701799486|0.053301790916881|24.14999961853|2022-01-09|-0.25|2001-03-04|0.5|2002-03-10
2024-04-14 00:38:38|WEEKLY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|30.002411210511|19|1.2172768580991|0.1903|1|2|0.17984|31.95|-0.12552|38|-0.03002708785716|9|32.11|-0.02927|0.02514|-0.042000729984797|-0.0038368602263505|53.717944482099|90.997150876966|236.49148942749|0.632|0.368|0.12175|19|7|0.0019975318471338|0.046126544585987|34.049999237061|2024-03-31|-0.24165|2020-03-22|0.17312|2016-11-13
2024-04-14 00:38:40|WEEKLY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|-5.2086560422366|102|0.38156418556436||0|0|0.60281|5.08|0.13487|100|0.13487129035938|100|35.11|-0.01888|0.00888|-0.021687990044115|0.038177873760861|80.900527588906|114.34169061404|50|0.444|0.222|0.11703|18|7|-0.00045515688949523|0.037735811732606|14.420000076294|2022-03-20|-0.22746|2020-03-22|0.18302|2020-03-29
2024-04-14 00:38:41|WEEKLY|09002|941685|/equities/osisko-gold-ro|TSX|18.660335979301|21|1.2415547498601|0.1592|1|1|0.15919|22.21|0.21932|34|0.21931780581701|34|26|-0.11795|-0.04631|-0.05447357184173|-0.065523214451472|46.618879108532|49.460690520113|139.68553218447|0.579|0.474|0.22611|19|8|0.0019414785992218|0.070880447470817|24.415000915527|2023-05-07|-0.36638|2020-03-15|0.28844|2020-03-22
2024-04-14 00:38:42|WEEKLY|09003|24624|/equities/pembina-pipeline-corp|TSX|44.464867755752|22|1.2500441322786|0.0756|1|1|0.07556|47.83|0.01984|74|0.045703711977804|56|48.44|0.03113|0.08046|0.043379165726845|0.052834860960888|139.64708225165|134.58780831223|609.29939378507|0.519|0.333|0.1404|27|11|0.0019108954100828|0.04448431903687|53.790000915527|2020-02-23|-0.37668|2020-03-15|0.26667|2008-10-19
2024-04-14 00:38:43|WEEKLY|09004|24468|/equities/primo-water-corp?cid=24468|TSX|21.710033406407|36|0.95126614849817|0.2428|1|2|0.18784|24.22|-0.07029|31|-0.070292403692838|31|34.34|1.87653|2.06891|3.3853502462447|5.3597707768886|10387.23775872|20327.639714683|3906.4514721097|0.566|0.358|0.20373|53|21|0.0047264582210243|0.079972474393531|49.619998931885|1993-10-24|-0.5491|2008-03-02|0.85946|2008-03-30
2024-04-14 00:38:44|WEEKLY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|91.110437955109|32|3.9520312699428|0.1738|1|2|0.11363|100.65|-0.10369|19|-0.10369313143094|19|30.94|-0.06694|-0.00981|-0.010472046634415|0.032843559737152|75.499172738346|140.62731400993|861.21330675525|0.515|0.364|0.16197|33|12|0.002950066539924|0.055695|105.41999816895|2024-03-03|-0.19359|2009-03-01|0.31247|2008-11-30
2024-04-14 00:38:46|WEEKLY|09006|24514|/equities/calloway-reit|TSX|22.335074782395|18|0.81496305647121|-0.083|1|1|-0.08303|22.53|0.21423|77|0.21422701715453|77|36.97|-0.05096|0.11521|0.070673682471588|0.20130149867603|17.429552383483|93.946536221559|1001.3333638509|0.485|0.303|0.27045|33|8|0.0085270008084074|0.049015456750202|38.909999847412|2016-07-10|-0.59821|1999-08-29|1.75556|2001-12-09
2024-04-14 00:38:47|WEEKLY|09007|976225|/equities/teck-resources-ltd-a|TSX|55.066205926202|3|3.5995979483055|0.0785|1|2|0.06075|66|0.00881|22|0.0088103466254152|22|46|0.16211|0.29113|0.27587200715301|0.40456021391064|339.64512711238|397.35719044672|106.40013106373|0.6|0.4|0.25251|15|6|0.0023338150289017|0.084642528901734|106.80000305176|2023-05-07|-0.45114|2023-05-28|0.40606|2015-10-11
2024-04-14 00:38:48|WEEKLY|09008|24662|/equities/telus-corp|TSX|-24.147798099469|4|0.85533939550838||0|0|-0.00506|21.87|-0.13168|15|-0.13168393086143|15|40.95|0.05706|0.09091|0.093361692107671|0.16537647928279|649.51137306245|1083.4492186583|1145.0262419595|0.554|0.357|0.10573|56|21|0.0015634015679442|0.04047368902439|34.650001525879|2022-04-17|-0.41085|2002-07-28|0.32895|2002-08-04
2024-04-14 00:38:49|WEEKLY|09009|24663|/equities/transalta|TSX|-10.035628089629|28|0.52520950943983|0.2808|-1|1|0.28079|8.35|-0.11374|21|-0.11374051003083|21|36.6|-0.02404|0.01579|-0.0061561538816496|-0.009466991865191|47.20613641854|61.119696114979|115.49101465341|0.758|0.468|0.12847|62|36|0.00063879355400697|0.045851585365854|38.099998474121|2008-07-27|-0.31469|2020-03-15|0.30427|2016-11-27
2024-04-14 00:38:50|WEEKLY|09010|24665|/equities/transcontinental-inc|TSX|12.623681913598|18|0.70888031067408|0.0921|1|2|0.03994|13.8|0.28248|53|0.28247553287722|53|33.53|-0.00832|0.05812|0.021513964640641|0.10606967956741|109.56352976303|458.95941389367|401.16278956941|0.571|0.367|0.16936|49|15|0.0017615662650602|0.060203885542169|32.889999389648|2018-06-24|-0.30987|2008-12-21|0.23143|1994-07-03
2024-04-14 00:38:52|WEEKLY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|73.599859273069|20|3.9167130670174||0|0|0.15313|84.64|-0.13289|23|-0.15051784755235|11|29.57|-0.02572|0.05292|0.038103489165101|0.10523564813997|81.424647164703|538.28290163281|761.15108148127|0.519|0.39|0.24511|77|32|0.0028860540069686|0.083150130662021|117.34999847412|2020-09-20|-0.27393|2020-03-15|0.34758|1990-11-11
2024-04-14 00:38:54|WEEKLY|09012|24480|/equities/b2gold?cid=24480|TSX|-4.1471981523232|38|0.27182212355505||0|0|0.12527|3.98|-0.13333|29|-0.13333329700288|29|37.09|0.03277|0.16883|0.22713301781905|0.48578738863085|153.99937706327|447.56991093154|171.55172989641|0.591|0.364|0.30367|22|8|0.0032445838218054|0.10660679953107|9.9899997711182|2020-08-09|-0.35798|2020-03-15|0.69388|2009-02-01
2024-04-14 00:38:55|WEEKLY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-5.2628386801284|163|0.48341646275584||0|0|0.85634|4.07|0.02635|10|0.026354108446824|10|29.96|-0.01962|0.13942|0.11586577557441|0.19922910630183|-3.0332601636575|406.70143052616|139.52691444925|0.604|0.417|0.36161|48|18|0.00431184375|0.1199523|210.80000305176|2000-03-05|-0.36481|2009-01-04|0.73611|2000-01-23
2024-04-14 00:38:56|WEEKLY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|11.877965908891|39|1.1022492410299|0.0356|1|2|-0.04509|12.07|-0.62468|11|-0.39218749266583|11|32.86|0.41187|0.5402|0.15442140048523|0.27636087481143|432.31278246701|2344.4854084876|4470.3700797057|0.596|0.386|0.27199|57|20|0.0049908738880168|0.092425311355311|347.83999633789|2015-08-09|-0.62082|2016-03-20|0.44774|2023-05-21
2024-04-14 00:38:57|WEEKLY|09015|42751|/equities/brp-inc?cid=42751|TSX|-102.9498552845|26|7.1921895594755||0|0|0.0063|96.18|-0.16925|12|-0.1692469340728|12|22.63|-0.0102|0.05257|0.0041358189566854|0.062948411595401|61.778385715882|103.15374903354|388.44910911182|0.542|0.292|0.22566|24|8|0.0040948767605634|0.075092288732394|129.97999572754|2021-09-12|-0.39646|2020-03-22|0.42684|2020-04-12
2024-04-14 00:38:59|WEEKLY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|51.991250531195|84|5.3712503061301|0.7353|1|1|0.73526|68.3|-0.46211|12|-0.22106484355934|14|27.89|-0.08815|-0.03278|-0.075499306181635|-0.013592806232523|21.908764167291|73.470601242905|301.54527241528|0.684|0.421|0.24777|19|11|0.0032353670473083|0.075458352365416|72.370002746582|2024-04-14|-0.19498|2022-10-16|0.25181|2020-04-05
2024-04-14 00:38:59|WEEKLY|09017|24492|/equities/ci-financial-corp|TSX|15.069487357751|11|0.70483810479816|0.0018|1|1|0.00181|16.63|-0.20464|15|-0.10344828655996|15|35.93|0.08713|0.12913|0.20540834044685|0.27316774063941|1966.2368206967|1836.8525662473|1421.3675017736|0.581|0.419|0.17239|43|20|0.0026164694533762|0.057576250803859|37|2014-05-11|-0.22741|2020-03-22|0.22951|1998-11-01
2024-04-14 00:39:01|WEEKLY|09018|962584|/equities/cronos?cid=962584|TSX|2.7479806889524|31|0.34760583193808||0|0|0.06154|3.45|0.06212|23|0.062118190357284|23|50.67|0.67658|1.03848|1.1022014391605|1.7293638124293|839.29010108503|2524.0749762848|420.73171680205|0.667|0.444|0.4497|9|3|0.0086954526748971|0.15196905349794|32.950000762939|2019-02-10|-0.32178|2018-02-04|0.67354|2017-12-31
2024-04-14 00:39:02|WEEKLY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|45.240578961129|14|1.2692839630306|-0.0462|1|1|-0.0462|47.07|0.06375|82|-0.0054717153873083|20|31.37|-0.02105|0.01108|0.010833056354753|0.018278451388097|107.08731611255|111.60899170813|118.50452731177|0.526|0.368|0.12615|19|9|0.00070124794745484|0.041434597701149|66.139999389648|2015-04-26|-0.15084|2020-03-15|0.11507|2018-07-01
2024-04-14 00:39:03|WEEKLY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|8.0634413057586|2|0.94051948209537|0.2485|1|2|-0.01892|10.37|0.13361|100|0.1569432809614|51|27|-0.09492|0.19576|-0.00097069234152238|0.34559230380683|-60.287444367463|678.36834647036|72.013890001877|0.534|0.301|0.45179|73|19|0.016182687626775|0.14310161764706|30.75|2021-02-07|-0.8|1992-01-19|2|1992-02-02
2024-04-14 00:39:06|WEEKLY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|40.68000512186|11|2.5362442909705|-0.0143|1|2|-0.04006|46.01|-0.08488|26|0.43396855929303|67|40.8|0.0199|0.04392|0.11993787107299|0.43396855929303|132.63351185413|143.397|200.21757718911|0.6|0.2|0.21599|5|3|0.0043717289719626|0.072818177570094|54.009998321533|2021-11-07|-0.13125|2020-11-01|0.20111|2020-04-12
2024-04-14 00:39:06|WEEKLY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|7.2506991477363|55|0.56310030316139|0.4197|1|2|0.3805|8.78|-0.16041|12|-0.1604095624238|12|33.92|0.03196|0.17106|-0.0034561056032705|-0.036065939214899|21.108590604916|17.759728422127|263.6636616856|0.508|0.328|0.30691|61|21|0.0032181017428168|0.099471658031088|43.880001068115|1996-02-04|-0.3578|2002-07-28|0.66471|1985-08-04
2024-04-14 00:39:07|WEEKLY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|13.578410821382|2|1.1305298152154|0.1346|1|2|-0.00243|16.42|0.39889|73|0.39888693408996|73|43.22|0.06073|0.74685|1.0868781783209|1.7254128300424|553.90449682995|3629.3680888439|3284.0000152588|0.481|0.333|0.38198|27|8|0.01210613869863|0.11765642123288|31.209999084473|2021-02-07|-0.66667|2001-10-07|6|2003-04-27
2024-04-14 00:39:08|WEEKLY|09024|24586|/equities/magna-international?cid=24586|TSX|-81.184173813285|25|3.5630570222343||0|0|-0.03887|68.68|-0.19779|14|-0.19779155839611|14|37.62|0.17445|0.30296|0.34815310754909|0.5311946633527|29893.05902279|17551.280097843|6540.9527070615|0.617|0.383|0.19181|60|28|0.0032906356861026|0.063673459009207|126|2021-06-13|-0.49767|2010-03-07|0.94563|2009-04-12
2024-04-14 00:39:10|WEEKLY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|1.8548480827102|24|0.22171729940544||0|0|0.42286|2.49|0.09877|26|0.31506842939643|40|22.77|0.10521|0.4799|0.63558527971336|1.0445163487696|-1324.7144209732|27851.380758515|97.64706102347|0.563|0.368|0.31231|87|25|0.0070271057884231|0.10743496506986|14.39999961853|2000-10-22|-0.58621|1992-07-19|1.33333|1999-10-03
2024-04-14 00:39:12|WEEKLY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|-4.6093333484355|46|0.42613658644164|0.3803|-1|1|0.38034|4.35|-0.08235|27|-0.082352955109429|27|31.22|-0.10664|0.11018|0.14122943812045|0.27825997120061|1.8389107546991|26.469408516137|15.036294015712|0.6|0.417|0.45791|60|28|0.0056289155370177|0.14136275808133|68.930000305176|1987-09-20|-0.66834|2008-11-30|1.39823|1992-10-11
2024-04-14 00:39:13|WEEKLY|09027|1057244|/equities/nutrien?cid=1057244|TSX|-79.22425294745|54|3.9238956242608||0|0|0.20462|72.92|-0.20984|10|1.0656865096728|92|45.67|0.11409|0.14573|0.35535856590558|1.0656865096728|197.53520782183|206.569|105.48242595994|0.5|0.167|0.22534|6|3|0.0011218960244648|0.062436727828746|147.92999267578|2022-04-24|-0.16099|2020-03-15|0.17205|2022-03-06
2024-04-14 00:39:14|WEEKLY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|20.526021362769|2|1.8529928917928|0.2276|1|2|0.10734|26.41|0.147|99|-0.20635823310324|7|34.54|0.98475|1.21839|1.8930590173326|3.1020527319413|12399.982684168|12719.481011736|1015.7692621587|0.579|0.351|0.26957|57|20|0.0059422893401015|0.093081558375634|53.299999237061|2020-08-09|-0.75|1991-11-17|2|1993-01-10
2024-04-14 00:39:15|WEEKLY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|96.626560839929|17|4.1600397077689|-0.0064|1|2|-0.04355|98.18|0.25753|60|0.25752750918551|60|36.23|-0.01973|0.02094|0.05876161564245|0.11993782403461|146.8553771834|163.30032909402|240.93251608632|0.692|0.385|0.17353|13|6|0.0025923203285421|0.051091889117043|112.12000274658|2024-03-17|-0.26934|2020-03-22|0.30817|2020-04-12
2024-04-14 00:39:16|WEEKLY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|126.58508409329|19|3.7933040815342|0.1017|1|2|0.0832|135.66|0.01587|38|-0.068991325447749|6|35.71|0.01286|0.03398|0.061719975332512|0.10403313255592|153.99171890193|158.26677239189|237.37532815407|0.471|0.294|0.09269|17|5|0.001619104|0.030607776|149.5950012207|2022-01-23|-0.13087|2020-03-22|0.08582|2020-05-31
2024-04-14 00:39:17|WEEKLY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|6.171220446796|5|0.44625984788909|0.0804|1|1|0.08041|7.39|-0.07717|24|-0.23952100424756|25|25.59|-0.07782|0.06371|0.098369643665366|0.2009346207387|195.27272014875|431.93044968436|1094.8147756998|0.594|0.375|0.25138|32|11|0.0062970473876063|0.09749170109356|14.989999771118|2012-10-07|-0.34911|2020-03-15|1.80769|2008-05-18
2024-04-14 00:39:18|WEEKLY|09032|25152|/equities/shopify-inc?cid=25152|TSX|89.392859305594|22|8.197995808288|0.0602|1|2|0.02727|96.43|0.10973|39|0.10972662900697|39|29.53|0.06129|0.18465|0.2833588206404|0.63938089945998|122.17896013825|670.20834688627|2763.0372504777|0.6|0.4|0.33154|15|6|0.010283146551724|0.11123198275862|222.87300109863|2021-11-21|-0.23179|2022-02-20|0.42208|2020-04-19
2024-04-14 00:39:19|WEEKLY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|-9.1010276532622|28|1.0706297015466||0|0|0.58921|7.16|-0.23886|22|-0.23886460281546|22|30.42|-0.06672|0.06899|0.038777414097149|0.16488216781117|7.9686778901946|391.29366152784|88.395055681626|0.528|0.347|0.28239|72|26|0.0030985340550293|0.099643820478124|45.580001831055|2007-04-22|-0.48638|2024-02-18|0.57292|1994-01-30
2024-04-14 00:39:20|WEEKLY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|46.372483764445|35|2.1091716970486|0.1579|1|1|0.15789|51.92|-0.0568|58|0.47275255438079|39|28.14|-0.0104|0.02886|-0.01494908711552|0.036884347439313|75.850070105392|111.26575271066|167.53791078544|0.429|0.286|0.16295|21|8|0.001933104|0.059267872|55.470001220703|2018-08-05|-0.33025|2020-03-15|0.39866|2020-04-05
2024-04-14 00:39:21|WEEKLY|09035|1170093|/equities/telus-international?cid=1170093|TSX|-14.737775190539|5|1.0564993540883||0|0|-0.0602|11.8|-0.12293|5|-0.1229314040604|5|27|0.03716|0.08173|-0.12638877076326|-0.12638877076326|66.62138531945|66.62138531945|29.099877713315|0.5|0.5|0.24903|6|3|-0.005899578313253|0.076062108433735|49.430000305176|2021-10-31|-0.32389|2023-07-16|0.20252|2024-02-18
2024-04-14 00:39:23|WEEKLY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|2.2248712035645|3|0.53503864846738|-0.2462|1|1|-0.24625|2.51|-0.32194|11|-0.32193728749076|11|50.33|0.03343|0.08691|-0.32193728749076|-0.32193728749076|67.806|67.806|12.773537095117|0.333|0.333|0.46489|3|2|-0.0078083006535948|0.15575803921569|27.879999160767|2021-06-13|-0.28693|2024-04-14|0.54023|2022-03-27
2024-04-14 00:39:23|WEEKLY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|213.22055382738|52|6.5771507534737|0.1728|1|1|0.17279|230.29|-0.14096|13|-0.021293427721057|24|40.56|0.11705|0.18637|0.096647964578357|0.16963755884303|178.023710655|255.94936800388|2393.866902554|0.63|0.407|0.13534|27|13|0.0037821902268761|0.045514476439791|234.78999328613|2024-03-31|-0.3388|2012-04-15|1.15555|2011-04-03
2024-04-14 00:39:24|WEEKLY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-10.226011662687|32|0.84081175977046|0.129|-1|1|0.12903|8.1|-0.34089|7|-0.34089295414449|7|35.06|0.14933|0.28335|0.42655375735442|0.53069978627445|1765.3355566415|2201.799069544|5.1543116106038|0.5|0.361|0.41332|36|15|0.0027075947409126|0.13878067285383|924|2000-03-05|-0.42075|2001-09-23|0.62222|2003-07-20
2024-04-14 00:39:25|WEEKLY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|58.367902253981|2|4.1956998590245|0.0651|1|2|0.03782|71.34|-0.1588|13|-0.15879962363402|13|24.25|-0.12627|0.32732|0.39117973514285|0.67726768494093|-232.91633300764|5107.2716435423|14267.999267578|0.588|0.412|0.27978|51|17|0.019055242326333|0.090595864297254|76.690002441406|2020-08-09|-0.7|1999-12-26|6.5|2004-01-25
2024-04-14 00:39:26|WEEKLY|09040|24542|/equities/fortis-inc|TSX|-57.016318253649|43|1.5104398502155|0.0648|-1|1|0.06477|51.84|-0.04283|14|-0.04282506559784|14|38.84|0.0046|0.03812|0.0091408691395931|0.040722659475923|105.83521389142|190.42306325102|2124.5901203642|0.483|0.345|0.09755|58|20|0.0016106318082789|0.031503145969499|65.26000213623|2022-05-29|-0.13052|2008-10-12|0.10926|2008-10-19
2024-04-14 00:39:28|WEEKLY|09041|24637|/equities/riocan-reit|TSX|-19.190039487125|57|0.74693827574723||0|0|0.11011|17.86|-0.05951|18|-0.059512673321591|18|38.08|0.0213|0.04976|0.020324443136696|0.0850574457021|114.24903891321|257.48910994255|255.14286586217|0.725|0.375|0.10427|40|19|0.0010213236225459|0.040130576314123|30.35000038147|2016-07-10|-0.30449|2020-03-22|0.19422|2020-04-12
2024-04-14 00:39:29|WEEKLY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|74061.863066703|75|3379.3789777657|0.3774|1|2|0.33068|83700|0.10143|35|0.26101694915254|48|33.38|-0.01697|0.10437|0.00050023567277768|0.05320760037062|4.3638199937206|7.0604546943795|15|0.714|0.381|0.18283|21|14|0.001917664516129|0.049904103225807|1584000|2013-01-06|-0.97957|2013-02-24|0.13494|2015-10-11
2024-04-14 00:39:30|WEEKLY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|150211.84766846|48|11829.384110514|1.0038|1|2|0.926|187400|0.08208|51|0.22719913481693|36|31.65|0.00199|0.03742|0.083707697617939|0.26988502173564|187.94409634644|377.57145706595|1452.7131782946|0.696|0.304|0.22515|23|15|0.0046372|0.072586206451613|191400|2024-04-14|-0.21013|2011-08-21|0.16456|2021-01-10
2024-04-14 00:39:31|WEEKLY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|-220267.65208198|6|10705.884027327||0|0|0.01117|185900|-0.18438|8|-0.18438177874187|8|42.61|-0.12633|0.06409|-0.10328371683174|-0.034522011200375|18.921577425746|36.017544247417|76.213512627091|0.389|0.278|0.20401|18|5|0.0016620984455959|0.068491735751295|465000|2021-08-01|-0.80498|2013-08-04|0.24114|2013-09-01
2024-04-14 00:39:31|WEEKLY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|-60751.911845707|1|3950.6372819022||1|0|0|47850|-0.00247|20|-0.0024693268943855|20|39.72|-0.02705|0.23783|0.34438131081964|0.63709411769527|-347.66694219981|2695.4900484874|3906.1224489796|0.563|0.375|0.35142|32|12|0.0065328874901652|0.10056952793076|173000|2021-06-27|-0.39844|2000-01-09|0.75592|1999-11-21
2024-04-14 00:39:33|WEEKLY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|-474948.46869825|35|39651.306313652||0|0|0.32831|401000|-0.05771|42|-0.057713297845457|42|30.88|-0.096|-0.01815|-0.0088680479766404|0.038794109615109|49.015606893522|99.933621508078|387.43961352657|0.708|0.5|0.2199|24|12|0.0031176903225806|0.075763122580645|828000|2021-08-15|-0.21982|2020-03-22|0.22767|2020-08-09
2024-04-14 00:39:34|WEEKLY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|-508971.77528985|35|38573.925096617||0|0|0.30931|393000|0.75074|65|0.75074490068437|65|41.17|0.06237|0.12411|0.10082455549828|0.23540092136353|127.38092182264|269.36710556093|256.86274509804|0.556|0.389|0.22107|18|7|0.0026567096774194|0.075940722580645|1050000|2021-01-17|-0.19971|2020-03-22|0.31338|2020-08-09
2024-04-14 00:39:35|WEEKLY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|207084.63685541|17|16534.37092775|0.217|1|2|0.19598|238000|-0.04824|30|-0.048238482384824|30|33|-0.02135|0.01618|-0.012564192703467|-0.007228071135563|56.962858480165|70.740033006462|343.43434343434|0.652|0.348|0.19124|23|13|0.0026610838709677|0.064997832258064|289000|2021-01-17|-0.21086|2020-03-15|0.28125|2021-01-10
2024-04-14 00:39:35|WEEKLY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-215737.43992363|13|12600.308111298||0|0|-0.03523|182200|0.09113|9|0.091132926615377|9|43.73|0.09193|0.32669|0.37726302732478|0.46765264112297|821.3248745253|890.3178754944|4769.6335078534|0.5|0.409|0.26762|22|5|0.0064122689938398|0.095318747433265|372915|2020-12-13|-0.34208|2013-04-21|0.74681|2008-06-01
2024-04-14 00:39:36|WEEKLY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|102579.72850173|61|8845.3733766718|0.5102|1|2|0.43717|109800|-0.07606|19|-0.1527446300716|23|42.06|0.1549|0.22795|0.3670852445026|0.67171013966576|249.38196792355|286.09789480226|918.82845188284|0.412|0.235|0.19058|17|6|0.0038714451612903|0.064367638709678|131700|2024-03-17|-0.16739|2020-03-15|0.26589|2024-02-04
2024-04-14 00:39:38|WEEKLY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|57654.221537998|11|5411.8741662666|0.1457|1|2|0|66300|-0.33939|2|-0.085027726432532|19|34.22|-0.0495|0.00105|-0.001981106833554|0.047854518945913|68.806418874501|125.09052662208|198.4317011852|0.696|0.391|0.17279|23|11|0.0017535508155583|0.060807013801757|78600|2024-03-17|-0.18113|2009-02-22|0.23234|2024-02-04
2024-04-14 00:39:38|WEEKLY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|-487483.54372405|26|30577.847908017||0|0|0.12804|395000|0.66479|49|0.6647879236227|49|41.67|0.06378|0.11553|0.048471133820064|0.089189233302403|115.51181055869|130.76806117431|94.047619047619|0.444|0.278|0.18181|18|7|0.00082223225806452|0.061757858064516|764000|2023-07-30|-0.15497|2020-03-22|0.23266|2023-07-23
2024-04-14 00:39:39|WEEKLY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|213607.32809218|8|16223.521415112||0|0|-0.02632|240500|-0.14151|29|-0.14150537634409|29|36.57|-0.07744|-0.02075|-0.056073548168963|-0.0053326178055772|37.340640448683|77.193185086149|203.81355932203|0.571|0.381|0.21026|21|10|0.0019747225806452|0.066757780645161|416500|2011-07-10|-0.18076|2020-03-22|0.40705|2021-01-10
2024-04-14 00:39:40|WEEKLY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|39483.629108049|31|3458.5031267442|0.1013|1|1|0.10132|41850|-0.02564|28|-0.08743842364532|8|43.82|-0.04169|-0.00398|-0.060202166315057|-0.04345255395277|55.059933264553|74.276160794115|133.06836248013|0.529|0.353|0.16885|17|8|0.0010684258064516|0.054994619354839|55500|2017-08-13|-0.13793|2020-03-15|0.17355|2020-03-29
2024-04-14 00:39:41|WEEKLY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-109598.79222123|37|4839.9517729047||0|0|0.09749|93500|0.06974|27|0.069741186028139|27|33.55|0.04488|0.09813|0.072683006315139|0.081898471570432|163.09989449302|147.60130777574|79.728496755434|0.591|0.455|0.2036|22|9|0.00084165374677003|0.067755878552972|193000|2021-01-24|-0.2065|2011-11-06|0.26786|2021-01-24
2024-04-14 00:39:42|WEEKLY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|723668.85139192|11|40193.469111764|-0.0014|1|2|-0.08033|790000|-0.04719|121|0.48479527929624|78|41.78|0.00962|0.14747|0.14575652567491|0.30543185716175|155.11678282503|232.57040127177|489.16408668731|0.667|0.444|0.25219|9|5|0.0055536787564767|0.073235518134715|1034750|2021-08-22|-0.28953|2018-05-06|0.21052|2020-06-14
2024-04-14 00:39:43|WEEKLY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|-142905.4197984|42|9435.1399328017|0.3161|-1|1|0.31609|108400|-0.18226|4|-0.1822556621332|4|40.72|-0.03166|0.04167|0.053305542574157|0.099903992954437|116.29099170546|163.83502525662|95.506607929515|0.722|0.444|0.2646|18|10|0.0015153875968992|0.078435426356589|327500|2021-02-07|-0.25087|2020-03-22|0.48947|2021-01-10
2024-04-14 00:39:44|WEEKLY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|49561.656467424|31|4723.517478416|0.2644|1|1|0.26437|55000|-0.06925|24|0.83|101|32.35|-0.0496|-0.0087|-0.027374089277702|-0.013271957010606|49.981332135088|66.109409942217|206.37898686679|0.522|0.348|0.20073|23|11|0.0020068733850129|0.065626343669251|65200|2024-03-31|-0.19263|2020-03-15|0.24638|2024-02-04
2024-04-14 00:39:44|WEEKLY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-234850.16719635|13|17066.722398785||0|0|0.08429|176000|0.24361|35|-0.11981171788087|20|38.15|0.03232|0.08208|0.09568319459418|0.1745453067198|250.53554299478|268.34643711938|93.617021276596|0.8|0.4|0.25074|20|13|0.0013081935483871|0.081594219354839|1048000|2021-02-14|-0.20714|2012-05-20|0.16935|2011-10-16
2024-04-14 00:39:45|WEEKLY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|136458.74676096|23|11161.869083783|0.2401|1|2|0.21932|140100|0.0425|140|0.063317671770124|37|42.09|-0.10976|-0.06707|-0.070931550836579|-0.1116071638|60.377534671961|59.198336370545|108.18532818533|0.545|0.364|0.19637|11|4|0.0011739793814433|0.061479010309278|215500|2015-05-31|-0.14088|2020-03-22|0.26199|2015-01-04
2024-04-14 00:39:47|WEEKLY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-386206.52481885|57|27051.22662627||0|0|0.35097|368000|0.52718|72|0.064853556485356|65|35.95|-0.05266|0.01363|0.14679592998273|0.22335114741503|213.71548791272|265.63874464404|190.18087855297|0.45|0.3|0.20759|20|5|0.0018561806451613|0.067877587096774|1784000|2021-07-04|-0.18026|2023-10-29|0.14812|2020-04-26
2024-04-14 00:39:48|WEEKLY|09062|1176172|/equities/krafton|KRX300/KOSPI|195666.24704742|23|18375.125885773|0.3255|1|2|0.23639|238500|-0.19457|12|-0.19456790123457|12|39|0.05311|0.09875|-0.19456790123457|-0.19456790123457|80.543|80.543|54.576659038902|0.333|0.333|0.21961|3|1|-0.0022938848920863|0.089258273381295|580000|2021-11-21|-0.21207|2022-07-03|0.21286|2021-11-14
2024-04-14 00:39:48|WEEKLY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|-252128.78978439|30|20388.945917607|0.0759|-1|1|0.07592|213000|0.31714|39|0.31714285714286|39|38.25|0.19602|0.29988|0.35355086742116|0.35355086742116|183.07719144|183.07719144|107.30748885362|0.5|0.5|0.33218|4|2|0.003101978021978|0.10480917582418|421500|2021-11-21|-0.33557|2022-06-19|0.22611|2021-01-24
2024-04-14 00:39:49|WEEKLY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|14827.598579608|17|1380.9913280154|-0.1602|1|2|-0.23861|15380|-0.26651|19|-0.26651371887262|19|44.41|0.12885|0.73865|0.6275447271324|1.6506435712875|-6171.1867803007|1457.881770163|64.155508280149|0.529|0.353|0.39106|17|4|0.0076798573281453|0.10386036316472|227226|2011-03-27|-0.30377|2016-08-07|6.00008|2011-03-06
2024-04-14 00:39:50|WEEKLY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|-159611.61210046|28|8786.4231812429|-0.1965|-1|1|-0.19651|157700|-0.09053|37|-0.090526863753291|37|34|0.01002|0.08361|0.084787707611395|0.20072596536565|151.1810880241|244.46247077716|278.62190812721|0.545|0.318|0.22631|22|9|0.0025044387096774|0.071809096774194|223000|2021-01-31|-0.18841|2018-10-28|0.20536|2018-11-04
2024-04-14 00:39:51|WEEKLY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|83698.000874275|31|3478.3122087961|-0.0221|1|1|-0.02215|88300|0.0391|38|0.039099526066351|38|43.82|-0.01782|0.00465|-0.017335268809322|-0.0033191899760639|79.014433996817|95.33625620531|129.47214076246|0.647|0.353|0.14371|17|11|0.0007373935483871|0.04567175483871|139500|2016-07-03|-0.14654|2014-12-07|0.10069|2011-05-01
2024-04-14 00:39:52|WEEKLY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|-207353.72987893|1|13301.243292977||1|0|0|161400|-0.023|19|-0.023002421307506|19|46.94|0.08165|0.1385|0.099887070257391|0.16498110275943|173.279461053|164.18546716105|451.46853146853|0.563|0.313|0.23483|16|8|0.0032338482023968|0.070464860186418|360500|2021-01-31|-0.23101|2020-03-22|0.32922|2020-03-29
2024-04-14 00:39:53|WEEKLY|09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM|63707.657788397|36|4680.7807372011|0.1248|1|2|0.02016|75900|-0.17397|21|-0.17396529247206|21|42.43|0.25327|0.3238|0.48572430523361|0.56999405357411|548.41965585514|296.91533498789|178.36161112939|0.714|0.429|0.27668|7|3|0.0038230421686747|0.097514608433735|166949.40625|2021-01-17|-0.16568|2019-05-26|0.35872|2018-01-14
2024-04-14 00:39:54|WEEKLY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|50075.334049143|21|5374.1258242769|0.1451|1|2|0.02342|56800|0.32221|15|0.3222127193162|15|48.57|0.06427|0.15055|0.3222127193162|0.3222127193162|132.221|132.221|35.061728395062|0.143|0.143|0.27624|7|0|-0.0011583333333333|0.084828861111111|204500|2020-09-13|-0.19764|2018-02-11|0.29508|2020-09-06
2024-04-14 00:39:54|WEEKLY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|-99294.568756246|2|6531.5229187488||0|0|0.03121|77600|-0.06924|9|-0.069238904967868|9|32.13|-0.09666|-0.05568|-0.087603012912654|-0.061877672309508|18.55524724168|42.623918345811|120.12383900929|0.708|0.5|0.1979|24|13|0.0011712564766839|0.062301424870466|122500|2021-05-30|-0.20231|2020-03-22|0.24966|2024-02-04
2024-04-14 00:39:56|WEEKLY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|20143.371499673|21|1579.0080189474|0.075|1|1|0.07504|20200|-0.18835|16|-0.18834951456311|16|32.83|-0.05416|-0.01401|-0.037262045268634|-0.044345563944179|61.017992056082|59.036148549283|71.252204585538|0.478|0.435|0.17868|23|9|0.00030343225806452|0.056624090322581|63700|2016-05-15|-0.18391|2020-03-01|0.18908|2020-12-20
2024-04-14 00:39:57|WEEKLY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|12975.917815117|64|802.74635162494|-0.0052|1|1|-0.00519|13410|0.39091|131|0.72159978433063|80|60.29|0.13381|0.17514|0.29166962507991|0.24204989216531|182.58753752|131.272|118.67256637168|0.429|0.286|0.19099|7|3|0.0010699587628866|0.053510082474227|19650|2017-07-30|-0.15543|2020-03-15|0.16603|2020-05-31
2024-04-14 00:39:58|WEEKLY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|243512.73088595|107|28445.756977564|0.3114|1|1|0.31136|288500|0.05089|80|0.05089058524173|80|39.35|-0.0863|-0.06375|-0.062537408813051|-0.061464811183277|43.572687138308|62.259411228962|157.65027322404|0.706|0.412|0.18525|17|13|0.0012808903225806|0.0564068|346000|2024-03-24|-0.22687|2020-03-22|0.24066|2024-02-04
2024-04-14 00:39:58|WEEKLY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|14635.818341376|5|1213.4211430457|-0.1022|1|2|-0.1485|15310|-0.23405|18|-0.23405376910912|18|28.56|0.00156|0.07161|0.094657951515379|0.16551323328938|43.360235960731|71.615231955256|20.915300546448|0.519|0.37|0.25616|27|11|0.00022052903225807|0.085968322580645|97000|2010-01-31|-0.3765|2020-03-15|0.66227|2020-07-26
2024-04-14 00:39:59|WEEKLY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-23738.839594523|1|946.279864841||1|0|0|20500|-0.09843|17|-0.098425532266732|17|32.04|-0.02708|0.02319|0.0060213589685987|-0.0093330590080564|78.368499686767|66.843809074703|47.56711604056|0.5|0.417|0.21392|24|8|0.00036911573472042|0.070422834850455|93687|2010-07-04|-0.25975|2020-03-22|0.24269|2020-03-29
2024-04-14 00:40:01|WEEKLY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|22593.81360401|18|2179.1965075905||0|0|-0.08303|24850|-0.23987|50|-0.23986826477243|50|41|-0.05267|0.0962|-0.23986826477243|-0.23986826477243|76.013|76.013|35.601719197708|0.333|0.333|0.33798|3|0|-0.0047157142857143|0.095334|94400|2021-08-22|-0.1681|2022-07-03|0.32177|2022-11-06
2024-04-14 00:40:02|WEEKLY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|-41462.428232463|1|1920.8094108209||0|0|0|34600|0.02367|34|0.46004319654428|140|38.75|-0.0088|0.0155|0.024830292808112|0.052862030623791|116.21550378294|119.31085532818|101.76470588235|0.6|0.25|0.13608|20|11|0.00044594838709677|0.041330322580645|51700|2010-01-31|-0.12536|2014-10-19|0.13939|2010-01-10
2024-04-14 00:40:02|WEEKLY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|111952.03804899|37|10727.936087232|0.1129|1|1|0.11294|135000|-0.0484|13|-0.091281341591932|22|35.1|-0.0022|0.16742|-0.1396536985171|-0.17578422831783|4.105697869964|4.5420289104924|22.240527182867|0.571|0.429|0.24654|21|8|0.0011632858990944|0.074099482535576|944000|2010-01-10|-0.90138|2010-02-28|0.24841|2019-11-03
2024-04-14 00:40:03|WEEKLY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|80347.875553384|11|8170.4041548274|0.143|1|2|0.03444|81100|-0.10986|26|-0.10985915492958|26|31.09|-0.07742|-0.02707|-0.047460262896862|-0.040222665324312|48.532327456991|64.313012332161|71.140350877193|0.565|0.391|0.15283|23|9|0.00030849655172414|0.050874524137931|138500|2017-11-05|-0.26115|2020-03-22|0.32589|2020-08-16
2024-04-14 00:40:04|WEEKLY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|141199.05369113|37|11537.626817141|0.1248|1|1|0.12481|151400|-0.12861|64|-0.12860892388451|64|64.86|0.08451|0.12434|0.020996132977677|0.012161510636902|102.75511069386|98.095571068123|46.229007633588|0.571|0.429|0.19247|7|4|-0.00045971428571429|0.064802244897959|429500|2014-11-30|-0.18507|2015-06-07|0.26415|2015-05-31
2024-04-14 00:40:05|WEEKLY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-337822.36704776|32|33690.789015921|0.2358|-1|1|0.23579|228500|1.44657|30|1.4465661119695|30|29.38|0.1698|0.49776|0.60795696788068|0.9315304334767|200.02816883953|637.72291283405|1326.7451208447|0.625|0.5|0.33694|8|3|0.012922894736842|0.11727169172932|584000|2023-07-30|-0.2432|2022-01-30|0.42911|2020-02-09
2024-04-14 00:40:06|WEEKLY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|98815.54043313|16|8312.3236747493||0|0|-0.0273|117600|0.15767|20|0.15767223230419|20|39.74|0.05663|0.12583|0.10248981273456|0.091047539933307|201.47774829489|161.23019198847|54.697674418605|0.526|0.421|0.23878|19|5|0.00072935064935065|0.079529428571428|554000|2011-04-17|-0.25|2017-12-31|0.22388|2018-01-07
2024-04-14 00:40:07|WEEKLY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|-12632.005231271|38|785.66841042362||0|0|0.25778|10020|-0.17833|17|-0.17833231892879|17|33.55|-0.03686|-0.00612|-0.0023881151208411|-0.012772831115324|75.380803060068|76.414018787499|33.851351351351|0.727|0.409|0.2401|22|15|-0.0001594064516129|0.074679858064516|48100|2010-05-02|-0.20141|2020-03-15|0.18627|2020-06-07
2024-04-14 00:40:07|WEEKLY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|-35065.536706062|8|2796.8455686873|0.0446|-1|1|0.04461|25700|-0.3022|9|-0.30220492866407|9|34.73|0.0623|0.13904|0.085931220607172|0.064179286134505|126.17581564974|82.918313514455|249.5145631068|0.682|0.455|0.26456|22|13|0.0031161348897536|0.087545538261997|64990|2021-01-24|-0.27472|2020-03-15|0.31928|2022-07-31
2024-04-14 00:40:08|WEEKLY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|48770.787445755|23|3724.1714799668|0.1775|1|2|0.07915|55900|-0.10285|77|-0.10285484215335|77|39.63|-0.09524|-0.05466|-0.066164023653998|0.050134745464417|34.829308218756|96.659998169741|196.14035087719|0.474|0.263|0.20817|19|8|0.0017126451612903|0.065094387096774|113500|2016-06-12|-0.23697|2012-09-30|0.16143|2023-11-12
2024-04-14 00:40:10|WEEKLY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|432006.15823724|31|21507.286742101||0|0|-0.1553|470500|-0.12094|39|-0.12094413196237|39|43.82|-0.01227|0.04432|0.051071341101268|0.12087165316773|106.59723418985|131.3789814607|331.33802816901|0.471|0.294|0.21065|17|6|0.0026546580645161|0.068626993548387|685000|2022-11-27|-0.21123|2020-03-22|0.24334|2011-10-30
2024-04-14 00:40:11|WEEKLY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|69476.255653269|36|4157.1233040193|0.0116|1|1|0.01158|78600|0.16452|57|0.38871473354232|53|38.95|0.03736|0.08749|0.20409735933961|0.3295883089967|286.92166028052|270.2004875018|135.98615916955|0.368|0.211|0.22884|19|7|0.0013890838709677|0.068016683870968|170000|2011-05-01|-0.15709|2011-08-14|0.1953|2011-01-30
2024-04-14 00:40:11|WEEKLY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|77440.129874025|18|13666.664934013|1.5342|1|2|1.13548|93000|-0.3361|20|-0.33610155684287|20|34.08|0.24068|0.48056|0.66721198179951|1.0260761457428|130.95991686764|569.18773003032|0.24733908358582|0.615|0.385|0.50783|39|15|0.0042495988112927|0.17486101783061|42822456|1998-05-10|-0.49643|2019-06-30|0.8494|2019-10-06
2024-04-14 00:40:12|WEEKLY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|-375495.10041042|30|33915.033470141|0.3232|-1|1|0.32323|268000|1.84892|76|1.8489208633094|76|36.5|0.18229|0.24686|0.24389379844236|0.43382054879307|344.90518276489|647.5668127769|2255.8922558923|0.667|0.444|0.2464|18|10|0.0062592711370262|0.086219839650146|694000|2023-07-30|-0.21532|2020-03-22|0.26984|2020-08-09
2024-04-14 00:40:13|WEEKLY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-10455.054131858|117|261.6847106193|0.2816|-1|1|0.28165|9590|-0.00685|39|-0.0068493150684932|39|32.95|-0.08626|-0.03024|0.0092010169652649|0.0028596630704791|89.040213585293|84.869072403645|113.35697399527|0.45|0.35|0.21401|20|7|0.00097041290322581|0.060881780645161|18700|2019-01-06|-0.173|2020-03-22|0.25133|2013-05-05
2024-04-14 00:40:15|WEEKLY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-7017.9527010304|126|427.65090034345||0|0|0.58657|5540|0.20456|66|0.20455658668133|66|53.92|-0.12861|0.10903|0.0082267274142208|0.15043582829647|74.262993563895|165.76108061509|51.059907834101|0.667|0.417|0.23789|12|7|0.0013685362694301|0.080741178756477|23250|2010-10-31|-0.8047|2010-12-12|0.23223|2020-08-16
2024-04-14 00:40:16|WEEKLY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-216682.02838866|40|23641.772913591||0|0|0.2967|160000|-0.48991|9|6.0827293484499|131|38.21|0.10566|0.30488|0.56571297790338|0.8593567964244|941.47052182337|2444.2501611987|7633.5877862596|0.5|0.357|0.34315|28|8|0.00730826871055|0.12179390441839|349500|2023-04-09|-0.32347|2008-10-26|0.41832|2008-11-02
2024-04-14 00:40:17|WEEKLY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|-37529.993439482|78|1518.3311464939||0|0|0.04246|32700|0.28463|98|0.1666782800406|79|34.9|-0.03746|0.02332|-0.034616653729617|-0.044543017926418|65.533517967184|76.262082532356|50.934579439252|0.4|0.25|0.23703|20|5|0.00042961290322581|0.072760116129032|92900|2011-05-08|-0.24957|2020-03-22|0.30754|2018-05-06
2024-04-14 00:40:17|WEEKLY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|-141796.25435332|36|8848.751451108||0|0|0.21606|110300|-0.20955|33|-0.20955056179775|33|46.25|0.12936|0.19009|0.032109668835178|-0.050783704973014|111.65023491553|69.242726643888|143.61979166667|0.5|0.375|0.25544|16|7|0.0019703612903226|0.082873393548387|475500|2011-08-07|-0.15789|2011-09-25|0.18561|2010-06-20
2024-04-14 00:40:18|WEEKLY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|6996.6539180185|5|612.3880979215|0.0068|1|1|0.00678|8910|0.23116|35|0.23116438356164|35|33.3|-0.05308|0.04043|-0.0079017676246361|0.055691300068265|30.497191663158|145.63907246995|38.643362102615|0.596|0.362|0.26438|47|21|0.0017593371574251|0.090589464627151|41040|2007-07-15|-0.39024|1997-12-14|0.57754|1998-03-01
2024-04-14 00:40:20|WEEKLY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|-37535.15784193|26|1853.3859473099||0|0|0.01246|31700|-0.11934|34|-0.11934156378601|34|37.5|0.01479|0.06119|-0.020999690587852|-0.029447580767066|50.689881876786|58.821241684105|52.921535893155|0.7|0.45|0.20029|20|10|0.00040171612903226|0.069636748387097|149500|2011-04-17|-0.28272|2020-03-22|0.30292|2020-03-29
2024-04-14 00:40:21|WEEKLY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|60399.686406694|20|4486.9677245704|0.0819|1|2|0.06985|62800|-0.14299|23|-0.14299086816657|23|44.47|0.01882|0.07061|0.0076510459126243|0.029340682415329|82.398108712184|97.281011670116|196.25|0.471|0.235|0.20437|17|6|0.0021788258064516|0.072751212903226|121000|2021-05-02|-0.32391|2020-03-22|0.25641|2020-03-29
2024-04-14 00:40:22|WEEKLY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|-25914.307463455|119|1563.1024878183|0.7234|-1|1|0.72342|20550|-0.15171|9|-0.15170537887129|9|17.25|-0.15085|-0.01073|-0.038212827269147|-0.038212827269147|91.21492712|91.21492712|25.339087546239|0.5|0.5|0.3433|4|1|-0.0051639572192513|0.088858770053476|116000|2021-11-21|-0.21825|2020-09-20|0.28315|2021-07-04
2024-04-14 00:40:22|WEEKLY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|97552.445537146|22|13682.518154285|0.2978|1|1|0.29776|127700|1.49093|87|1.4909268974987|87|50.13|0.17629|0.25259|0.30557040529806|0.50303651896525|332.86151265234|655.88128189495|498.828125|0.533|0.4|0.24975|15|7|0.0036350452781371|0.0830325614489|208000|2021-11-28|-0.2578|2020-03-22|0.25242|2024-03-10
2024-04-14 00:40:23|WEEKLY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|-29130.043355021|28|1946.3835185394||0|0|0.13817|24950|0.11992|48|0.11992263056093|48|37.35|-0.02812|0.03167|-0.045376160507724|-0.0024910766115601|43.557367455682|84.607865078896|27.939529675252|0.55|0.35|0.24719|20|10|0.00045019379844961|0.085619134366925|175169|2011-07-24|-0.34022|2015-10-25|0.59873|2016-01-03
2024-04-14 00:40:25|WEEKLY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-36412.126657846|23|2554.0422192821|0.3617|-1|1|0.36165|27800|-0.17205|19|-0.17205323193916|19|32|-0.09001|0.0494|0.057420290635508|0.11928067115001|105.85847308577|130.69269992564|128.7037037037|0.5|0.4|0.25391|10|4|0.0029519005847953|0.095896111111111|145200|2021-11-21|-0.27292|2022-05-01|0.343|2021-07-04
2024-04-14 00:40:26|WEEKLY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-17832.857930543|1|865.95264351429||0|0|0|15010|-0.14982|29|-0.14981949458484|29|35.23|-0.06956|-0.02954|-0.083902390721954|-0.062065834103913|26.506382728225|51.78171333928|92.085889570552|0.636|0.409|0.17916|22|13|0.00057504516129032|0.055547470967742|45900|2015-08-23|-0.18118|2020-03-22|0.29223|2020-04-12
2024-04-14 00:40:26|WEEKLY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-68607.505650789|132|2952.5018835962|0.7281|-1|1|0.72805|60100|0.06897|9|0.068968590057204|9|14.5|-0.28229|-0.07763|0.068968590057204|0.068968590057204|106.897|106.897|36.096096096096|0.5|0.5|0.41248|2|1|-0.0030214375|0.104099375|362000|2021-08-22|-0.20721|2021-03-28|0.44479|2022-07-10
2024-04-14 00:40:27|WEEKLY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-75860.835595981|3|4286.9451986604||0|0|0.10044|60900|-0.14947|8|-0.14946793500391|8|41.69|-0.05938|0.00718|0.0020061641906861|-0.042921286138975|84.229744735228|63.980056768118|27.248322147651|0.5|0.438|0.18802|16|5|-0.0010945440956652|0.062859103139013|334000|2011-09-25|-0.11668|2023-05-14|0.24501|2024-02-04
2024-04-14 00:40:28|WEEKLY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|62416.916097041|5|5453.4326537988|-0.0378|1|1|-0.03784|71200|-0.07136|109|0.28605697892967|44|40.11|0.02321|0.11171|0.15045466493469|0.26789138425388|900.43506235776|2087.0813462901|35778.894472362|0.509|0.34|0.18978|53|19|0.0040640469483568|0.068616075117371|84190|2023-10-08|-0.19701|1997-11-02|0.79255|1988-01-10
2024-04-14 00:40:30|WEEKLY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|-232383.33002188|37|13561.349195316|0.2094|-1|1|0.20939|202000|-0.18501|7|-0.18500797448166|7|36.9|0.00559|0.09187|-0.015841270487683|-0.048709398212752|64.03574680359|63.539273732629|158.98251192369|0.55|0.35|0.26194|20|10|0.0021037726098191|0.084521925064599|414500|2022-03-27|-0.22426|2020-03-15|0.23984|2009-09-06
2024-04-14 00:40:30|WEEKLY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|116515.18728406|10|12113.424651371|-0.1448|1|1|-0.14479|119900|-0.07846|39|-0.094994922388474|26|40.32|0.25516|0.35626|0.39575225140957|0.64205698713213|252.83960389446|305.6197647996|371.20743034056|0.579|0.368|0.25084|19|8|0.0035618193548387|0.08805695483871|298500|2021-05-09|-0.25181|2010-01-03|0.38971|2010-06-20
2024-04-14 00:40:31|WEEKLY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|-195383.9584797|24|10236.442266788|-0.0455|-1|1|-0.04554|174500|-0.07739|21|-0.07739082365948|21|37.55|-0.05112|0.00592|-0.10732852585088|-0.094435247333567|22.146797553338|42.084791338582|224.87113402062|0.6|0.4|0.2232|20|13|0.0022609173126615|0.07322669250646|337000|2014-09-28|-0.23077|2015-01-18|0.20984|2020-10-18
2024-04-14 00:40:32|WEEKLY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|7270.0477705164|11|585.5004253367|-0.0307|1|2|-0.11833|7600|-0.3282|2|-0.090433694251813|10|33.22|-0.04961|0.01087|-0.028672096807943|-0.04035527583512|59.768821543666|70.045035721986|40.442741592167|0.478|0.304|0.20387|23|7|7.751937984544E-8|0.066850361757106|27158|2011-01-23|-0.27677|2020-03-22|0.30489|2020-03-29
2024-04-14 00:40:33|WEEKLY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|45829.385366668|59|4633.3337934057|0.5675|1|1|0.5675|59800|0.0506|45|0.61165048543689|69|41.69|0.03985|0.08133|0.093090728640702|0.079061316978331|156.97889057081|114.72649961517|125.10460251046|0.538|0.308|0.21103|13|7|0.0012620333333333|0.06760465|67800|2017-07-23|-0.2019|2020-03-22|0.17535|2020-08-16
2024-04-14 00:40:34|WEEKLY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|274551.23675859|16|15713.124438198||0|0|-0.03086|314000|-0.05736|57|0.44765342960289|73|39.95|-0.04516|0.01129|0.057949765636042|0.041200243701013|137.91532817453|113.37274543156|189.72809667674|0.474|0.368|0.19032|19|8|0.0016492764857881|0.06164342377261|498500|2021-08-08|-0.17766|2011-07-03|0.14478|2011-08-21
2024-04-14 00:40:35|WEEKLY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-215003.73097815|9|16000.984881587|-0.0734|-1|1|-0.07343|191500|-0.11683|11|-0.11683168316832|11|47.94|0.11835|0.18461|0.33546659262962|0.55281203883742|600.05162562571|827.85036307218|2120.7087486157|0.563|0.375|0.26309|16|9|0.005090735483871|0.080933032258065|392000|2021-10-03|-0.1581|2022-01-30|0.22381|2023-04-02
2024-04-14 00:40:36|WEEKLY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|35232.435376003|11|2298.5559934025|-0.0925|1|1|-0.09248|36800|-0.11401|3|0.011111111111111|33|36.38|0.0165|0.05091|0.03283777396186|0.033614956344083|132.29738296332|118.560177857|52.812858783008|0.524|0.286|0.15895|21|10|2.3914728682171E-5|0.056992790697674|96064|2011-01-23|-0.23885|2020-03-22|0.16318|2020-03-29
2024-04-14 00:40:36|WEEKLY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|46487.179329886|23|9681.4219634313|0.0914|1|2|-0.12308|51300|6.4377|87|6.4376996805112|87|38.88|0.38961|0.55288|0.6617909813337|0.83349746660947|553.57861192843|297.42369967799|342.57095158598|0.588|0.412|0.37399|17|10|0.0064861200585652|0.12433732064422|245700|2021-11-28|-0.52461|2016-08-21|1.07886|2021-09-05
2024-04-14 00:40:37|WEEKLY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|-15642.518944166|1|834.17298138873||1|0|0|12740|0.15703|30|0.15703279700736|30|48.38|-0.05091|0.00819|0.018671557257605|0.025858664376186|109.99914553419|113.26634239187|133.96424815983|0.5|0.375|0.15833|16|6|0.0011384366925065|0.054122596899225|20950|2011-05-01|-0.17406|2020-03-15|0.18015|2014-08-03
2024-04-14 00:40:39|WEEKLY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|60107.242978992|11|4522.9588308624|-0.0426|1|1|-0.04261|67400|-0.17138|17|-0.080886137397706|4|20.59|-0.17734|-0.11578|-0.13672765403722|-0.14249948304391|18.96435218005|28.439273817269|88.801054018445|0.647|0.471|0.19772|17|8|0.00080672222222222|0.066668222222222|97800|2017-08-06|-0.19021|2020-03-15|0.19932|2021-05-02
2024-04-14 00:40:40|WEEKLY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-85873.423480407|104|6174.4744934689|0.5514|-1|1|0.55143|62800|0.14007|39|0.1400651465798|39|24|-0.17421|-0.12544|0.1400651465798|0.1400651465798|114.007|114.007|76.121212121212|0.5|0.5|0.3435|2|2|-0.00038516556291391|0.089482582781457|199600|2022-01-02|-0.12803|2023-01-08|0.16952|2021-07-25
2024-04-14 00:40:40|WEEKLY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|13307.529002718|21|883.5962536657||0|0|-0.13137|14480|0.28001|107|0.28000662307228|107|39.68|0.01599|0.08793|-0.0042382911546625|-0.018466069820788|80.218689106625|81.473298623731|19.573915864605|0.632|0.368|0.24929|19|6|-0.00053108527131783|0.080948565891473|126222|2011-07-10|-0.28884|2013-04-14|0.21654|2014-02-23
2024-04-14 00:40:41|WEEKLY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|79689.884104996|75|5969.5786152302|0.2713|1|1|0.27126|86700|||0.28000662307228|107|123|0.58667|0.5877|0|0|100|100|52.545454545455|0|0|0.33647|1|1|-0.0015649746192893|0.077952487309645|269500|2020-07-12|-0.21333|2021-02-28|0.24545|2020-07-12
2024-04-14 00:40:41|WEEKLY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|79125.44297563|108|8700.83327508|0.3052|1|1|0.30519|88100|-0.13412|40|-0.13411764705882|40|39.29|-0.08773|-0.04999|-0.11303799900386|-0.12898387050869|41.785703582642|56.527047489507|361.06557377049|0.412|0.235|0.22454|17|8|0.0026320258064516|0.068901109677419|110000|2024-03-17|-0.22279|2020-03-15|0.23077|2024-02-04
2024-04-14 00:40:43|WEEKLY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-109287.51828294|42|5902.629936395||0|0|0.20333|95600|0.14833|54|0.14832535885167|54|51.83|-0.01058|0.1035|0.093012950478155|0.093012950478155|129.93363894538|129.93363894538|116.16038882139|0.5|0.5|0.22323|6|2|0.0015186363636364|0.072390738636364|164500|2020-08-16|-0.21233|2024-01-21|0.13464|2022-06-19
2024-04-14 00:40:44|WEEKLY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-66805.525215963|27|3114.8426274789|0.1889|-1|1|0.18889|58400|-0.13411|9|-0.13411092214884|9|37.45|0.0673|0.11811|0.10901674590769|0.20680155459016|227.06105179098|368.97761346515|391.94630872484|0.75|0.5|0.22562|20|14|0.0030468|0.073405483870968|143000|2015-07-19|-0.19184|2014-10-12|0.2069|2015-04-19
2024-04-14 00:40:45|WEEKLY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|-81911.075452149|6|6920.3584840496||0|0|-0.04035|59300|0.20635|40|0.20634920634921|40|34.06|-0.11947|-0.03241|-0.054759054693891|-0.019183577054573|57.707371477551|78.857830084521|468.14557511644|0.438|0.375|0.28069|16|4|0.0054482545454546|0.10141187272727|111000|2020-04-26|-0.23154|2015-08-23|0.75|2019-04-14
2024-04-14 00:40:45|WEEKLY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|138812.28481189|54|26164.164790712|2.7869|1|2|2.52465|178700|-0.29993|7|-0.29992860968452|7|28.87|-0.17961|0.02242|0.12814015712549|0.3510109446101|79.12575677147|350.15287754847|5984.5947756196|0.6|0.4|0.39911|15|4|0.01297304526749|0.13260263374486|225500|2024-03-31|-0.25402|2020-03-15|0.53928|2020-05-10
2024-04-14 00:40:46|WEEKLY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7123.8193320243|12|384.9273231109|0.0479|1|2|0.04017|7510|-0.11896|16|-0.1189551042354|16|44.47|0.01717|0.04143|0.038778086658047|-0.0059472368128743|132.96377832688|87.445405598659|50.056655335599|0.8|0.467|0.17103|15|10|-0.00024510324483776|0.056024439528024|16915|2014-08-03|-0.25153|2015-11-22|0.14173|2020-06-07
2024-04-14 00:40:48|WEEKLY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-114250.74474081|46|7883.5815802712||0|0|-0.0654|89600|-0.19992|3|-0.19992170974931|3|36.3|0.07499|0.1431|0.29260694196356|0.25674299905975|845.43912317623|284.39583390642|44.356435643564|0.55|0.35|0.28093|20|8|0.0010828015564202|0.09435551232166|657000|2011-04-24|-0.298|2023-06-04|0.30612|2015-03-08
2024-04-14 00:40:48|WEEKLY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17543.117398324|21|1450.7819930872|-0.1437|1|1|-0.14368|19310|0.16481|20|-0.26829268292683|33|30.57|0.07919|0.28924|0.502803632179|0.6154665713004|186.19473118495|159.84987352869|357.1692873039|0.571|0.429|0.37073|7|5|0.0099883760683761|0.11816094017094|65400|2021-02-21|-0.26781|2020-03-15|0.73685|2020-06-14
2024-04-14 00:40:49|WEEKLY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-53431.797039067|36|3228.5852005481||0|0|0.22509|42000|0.10838|25|0.10838445807771|25|37|0.07744|0.18498|0.1090923354444|0.09844927622217|183.73482452612|155.23519506427|442.57112750263|0.4|0.35|0.30985|20|6|0.0042779612903226|0.10223241290323|85400|2022-01-16|-0.32574|2014-06-29|0.39208|2013-12-29
2024-04-14 00:40:50|WEEKLY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|45629.528441591|52|3029.5129681432|-0.0823|1|2|-0.15478|48600|0.23893|39|0.23893090319176|39|41|0.01462|0.11035|0.25972938190345|0.25972938190345|263.87840819132|263.87840819132|213.62637362637|0.4|0.4|0.20062|15|1|0.0025145945945946|0.075178798798799|106500|2015-08-16|-0.24108|2018-09-30|0.2657|2021-02-07
2024-04-14 00:40:50|WEEKLY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-39279.907130624|35|2034.9690435415||0|0|0.22222|32900|-0.21533|39|0.61889763779528|76|46.1|0.06168|0.14994|0.061052297597927|0.19924473726498|99.031494121217|126.2078251|81.435643564356|0.3|0.2|0.24893|10|3|0.0013231919191919|0.084071171717172|89000|2021-01-17|-0.22862|2020-03-15|0.31633|2021-01-10
2024-04-14 00:40:52|WEEKLY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-743017.28345579|25|75672.427818595||0|0|0.18583|517000|5.65341|64|5.6534095284057|64|46.94|0.4473|0.75717|1.0818011092633|1.4979911641643|6450.9542894207|11358.140883052|5484.2473745624|0.611|0.444|0.3365|18|5|0.0081946720368239|0.12212741081703|1539000|2023-07-30|-0.36767|2007-08-19|0.45467|2021-08-15
2024-04-14 00:40:53|WEEKLY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37709.93644212|4|4268.0671606275|0.0371|1|2|-0.0659|44650|-0.32398|17|-0.32398316970547|17|35.79|0.0656|0.16462|0.13590854977596|0.18222437707222|191.14828180788|166.75989459728|316.66666666667|0.684|0.421|0.31801|19|9|0.0042397364568082|0.10324512445095|148000|2021-12-05|-0.31276|2020-03-22|0.35409|2011-10-16
2024-04-14 00:40:54|WEEKLY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|52792.789572926|22|3116.132526335|0.0167|1|1|0.01672|60800|-0.17209|17|-0.17209302325581|17|44.35|-0.07292|-0.02053|-0.073996332725931|-0.069046173099512|52.385254424315|58.77068987975|114.0712945591|0.471|0.412|0.15554|17|6|0.00069282580645161|0.053530748387097|116500|2016-07-24|-0.12133|2018-07-29|0.13889|2011-09-04
2024-04-14 00:40:54|WEEKLY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|295500.31554341|69|23305.875061234|0.1123|1|2|0.09407|316000|-0.22801|23|-0.22801351502479|23|38|0.10486|0.22565|0.2800016002565|0.53410221899004|-26.674275346073|391.15076556531|518.77267578349|0.529|0.353|0.24913|17|6|0.0042798319327731|0.084182408963585|699542|2015-11-15|-0.27667|2015-08-02|0.61074|2015-03-22
2024-04-14 00:40:55|WEEKLY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|-69519.007385543|1|3306.3357951809||1|0|0|58400|-0.17397|14|-0.17397454031117|14|54.5|0.76521|0.8559|-0.13957529185907|-0.17397454031117|73.91481646|82.603|81.487993079102|0.333|0.167|0.24786|6|2|0.0018716819571865|0.092721620795107|311333|2021-02-07|-0.17012|2022-06-19|0.71037|2020-07-26
2024-04-14 00:40:57|WEEKLY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-41526.388890583|1|2564.7847466306||1|0|0|33350|-0.06713|23|-0.067132867132867|23|83.5|0.14581|0.15324|-0.067132867132867|-0.067132867132867|93.287|93.287|59.820627802691|0.5|0.5|0.21675|2|1|-0.0020668263473054|0.069747365269461|79500|2021-07-11|-0.12672|2022-06-19|0.10949|2021-07-04
2024-04-14 00:40:57|WEEKLY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|82317.946441788|21|10819.015933375||0|0|0.17987|96300|-0.08119|25|-0.081187255222019|25|44.19|0.15765|0.35354|0.46992222966139|0.70489605330106|460.51298351542|1300.729569459|837.39130434783|0.571|0.381|0.29435|21|9|0.0057754113924051|0.11272268987342|236729|2021-01-03|-0.34256|2013-04-21|0.82697|2020-03-29
2024-04-14 00:40:58|WEEKLY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|96234.887775956|16|11823.924385153|0.2886|1|1|0.28855|110300|-0.30323|51|-0.30322580645161|51|35.37|-0.08897|0.09457|-0.027669723645302|0.25073222852637|-47.224517995406|227.53527633985|1420.6594538897|0.632|0.421|0.36362|19|9|0.0069939883551674|0.11462414847162|249100|2021-11-14|-0.22804|2011-08-14|0.52532|2012-01-08
2024-04-14 00:40:59|WEEKLY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|60732.959706612|23|7395.1120880163|0.1547|1|2|0.05739|73700|-0.12544|13|-0.12543797279814|13|51.23|0.0546|0.16263|0.099740727019961|0.099740727019961|122.21573828226|122.21573828226|27.853363567649|0.308|0.308|0.20094|13|1|-0.00062441860465116|0.069336962209302|431600|2014-01-05|-0.22102|2018-07-22|0.23801|2023-11-12
2024-04-14 00:40:59|WEEKLY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|42603.860746115|23|3808.1179599925|0.0701|1|2|0.03677|43700|-0.04851|35|-0.15546218487395|17|32.7|-0.06816|-0.00848|-0.081642599770912|-0.047718628608325|36.232012086612|65.005408533005|138.51030110935|0.478|0.348|0.17749|23|8|0.0011757105943152|0.060370671834625|105000|2011-05-01|-0.14459|2011-08-07|0.20335|2024-02-04
2024-04-14 00:41:01|WEEKLY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|19566.169401325|11|2139.1303890671|-0.1549|1|1|-0.15488|22100|-0.42142|20|-0.42141863699583|20|35.58|0.28543|0.3812|0.43271492155244|0.69943116430249|199.45780741727|309.78712221331|169.12833856279|0.632|0.421|0.31991|19|11|0.0041180758017493|0.10182183673469|161100|2020-08-16|-0.57652|2016-02-14|0.70441|2020-03-29
2024-04-14 00:41:02|WEEKLY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-400893.45309622|29|23985.606132073||0|0|0.16433|328000|0.25839|61|5.7495585124773|81|45.33|0.8391|1.04437|3.0039738871111|5.7495585124773|849.35788084|674.956|205|0.333|0.167|0.24881|6|1|0.0046815666666667|0.094025733333333|877000|2021-09-26|-0.28358|2020-03-22|0.36645|2021-02-07
2024-04-14 00:41:02|WEEKLY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|-13240.456217162|1|628.63686514861||1|0|0|11040|0.11564|36|0.11564483693474|36|64.5|0.09809|0.14425|0.13271663334422|0.11147087104989|323.43743855426|177.30211653992|70.242412674174|0.833|0.5|0.20529|12|6|0.00054421188630491|0.064764677002584|23387|2010-12-26|-0.22493|2011-09-11|0.20419|2011-12-04
2024-04-14 00:41:03|WEEKLY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|35308.732610685|69|2042.1650731828|0.1205|1|1|0.12046|38600|0.22584|70|2.8064176233808|90|42.47|0.19981|0.26738|0.3481389401418|0.8213585870876|242.45681190337|261.43970516758|49.10941475827|0.467|0.2|0.23831|15|7|0.0014064255319149|0.074195361702128|98100|2011-07-24|-0.80034|2013-03-03|0.40471|2020-03-29
2024-04-14 00:41:04|WEEKLY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|192142.95075257|40|25532.11477423|0.842|1|2|0.74841|274500|-0.10954|18|-0.062605951521395|16|49.85|0.20919|0.25599|0.28462335638129|0.67156972280931|255.06052948458|713.33277008412|3058.8366391799|0.846|0.462|0.2301|13|9|0.0059241193595342|0.071895793304221|279500|2024-04-14|-0.21453|2014-11-23|0.1896|2023-11-19
2024-04-14 00:41:06|WEEKLY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|40246.46972549|1|4341.2031741176||0|0|0|53500|0.3397|46|0.33969828245796|46|42.78|0.0446|0.10972|0.12837757442978|0.15810177272204|184.89304709794|162.64730987544|149.02506963788|0.667|0.444|0.23747|9|4|0.0023673506493507|0.076394779220779|67000|2023-07-30|-0.30332|2020-03-22|0.23469|2020-03-29
2024-04-14 00:41:07|WEEKLY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-76057.489170474|27|4752.4963901579|0.1716|-1|1|0.17162|61300|-0.012|38|-0.012004801920768|38|28.81|-0.08288|0.00459|-0.059127856782309|-0.017542519031238|22.504820088591|53.340303663651|44.420289855072|0.577|0.423|0.25734|26|12|0.0010379225806452|0.088128941935484|233000|2011-01-23|-0.48387|2013-09-29|0.28443|2021-05-02
2024-04-14 00:41:07|WEEKLY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|12260.433660514|4|1857.6829116612|-0.0987|1|2|-0.15744|13700|0.30065|92|-0.37060642510038|21|44.94|0.44541|0.54236|-0.0014810755145837|0.12511762197931|-21.13650137289|133.51838369354|690.17632241814|0.588|0.353|0.37956|17|8|0.0064265319426336|0.11415212516297|214000|2020-09-27|-0.34286|2020-08-02|0.64975|2020-03-29
2024-04-14 00:41:08|WEEKLY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|157596.29039339|10|9376.991481114||0|0|-0.14821|159200|-0.17212|6|-0.1721186936902|6|33|-0.03947|0.00153|-0.020350597132967|-0.032080313698554|60.174693805908|65.550233149267|55.742296918768|0.652|0.391|0.20355|23|13|0.0002743359375|0.067772747395833|475500|2018-05-27|-0.15349|2011-09-25|0.21823|2015-05-17
2024-04-14 00:41:09|WEEKLY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|36371.643897271|13|6344.1152561771|0.7009|1|2|0.33865|58700|-0.16116|23|-0.16115702479339|23|36.14|0.06846|0.2057|0.2454798513985|0.41050646816798|203.94563380565|402.64720790003|712.29219754884|0.714|0.476|0.2897|21|10|0.004944448767834|0.096232542153048|136000|2020-09-13|-0.27761|2023-03-19|0.67606|2009-12-20
2024-04-14 00:41:10|WEEKLY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|-19881.513956402|14|597.14960226513|-0.0164|-1|1|-0.01641|18580|-0.09055|16|-0.090547263681592|16|47.44|-0.03515|0.0193|-0.045081809397198|-0.038560083691437|56.070472777237|75.370882487216|205.9866962306|0.625|0.375|0.1911|16|8|0.0017074870466321|0.06240975388601|29900|2019-07-28|-0.18405|2020-03-22|0.1993|2011-08-21
2024-04-14 00:41:11|WEEKLY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-354196.52523111|7|21250.75563116||0|0|-0.11207|322500|-0.02161|33|-0.021613832853026|33|36.75|0.42854|0.59414|1.1368774035422|1.1368774035422|309.28379333986|309.28379333986|130.30303030303|0.375|0.375|0.23585|8|2|0.0032773333333333|0.088748933333333|963000|2021-07-18|-0.23232|2020-03-15|0.59933|2021-02-07
2024-04-14 00:41:12|WEEKLY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|30814.488383817|8|3153.5038720609|0.3508|1|2|0.26829|41600|-0.14286|27|0.33792139648805|91|48.82|0.08658|0.18231|0.12047064478254|0.29507012225662|158.2508012772|214.68203516888|111.37884872825|0.455|0.273|0.2512|11|3|0.0022959007352941|0.085474724264706|45500|2018-06-10|-0.23913|2018-05-27|0.54745|2018-05-06
2024-04-14 00:41:13|WEEKLY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|109122.77647616|22|10949.489143456|0.3524|1|1|0.3524|118200|-0.06522|70|-0.065217391304348|70|50.27|0.06718|0.11693|0.072966454928326|0.15978782265237|119.8275777211|125.67059220691|124.42105263158|0.4|0.2|0.22945|15|6|0.0014427225806452|0.071664722580645|234000|2016-06-12|-0.22993|2011-07-03|0.23723|2011-06-05
2024-04-14 00:41:13|WEEKLY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-36969.168851088|1|2356.3896170293||1|0|0|28750|-0.15256|10|-0.15256156293064|10|35.23|-0.10765|-0.05442|-0.043334456896863|-0.024104971443499|61.619060153045|76.247700005447|197.59450171821|0.364|0.273|0.18266|22|6|0.0017726967741936|0.065773251612903|49700|2017-08-27|-0.15214|2019-05-19|0.21463|2010-05-16
2024-04-14 00:41:15|WEEKLY|09156|43527|/equities/kogas|KRX300/KOSPI|24127.317832305|11|1897.2197851646|-0.0682|1|2|-0.10526|24650|-0.31046|19|-0.31045751633987|19|33.22|-0.0313|0.01148|-0.027499989829239|-0.051841370514629|56.357841997571|56.035389879534|56.291390728477|0.478|0.348|0.21993|23|8|0.00030272609819121|0.064995826873385|84487|2012-11-18|-0.19444|2020-03-15|0.1979|2022-03-06
2024-04-14 00:41:16|WEEKLY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49149.5442763|18|5245.3279334582|-0.1364|1|1|-0.13636|55100|2.43011|75|2.4301134576524|75|31.4|-0.01214|0.15514|0.10724892037263|0.26489268165388|40.507037869148|101.94279642316|177.45571658615|0.533|0.4|0.28728|15|6|0.0040487295081967|0.10331165983607|108000|2021-02-14|-0.49903|2016-08-21|0.25525|2020-12-20
2024-04-14 00:41:16|WEEKLY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-98241.332402617|55|8258.8343964524||0|0|0.19421|75100|2.0859|142|2.0858970297551|142|39.5|0.06668|0.19829|0.2997280510412|0.40881481968159|192.95853891342|299.06315604752|412.43341204899|0.438|0.375|0.29701|16|4|0.0042919970845481|0.097893469387755|161200|2023-03-12|-0.34158|2012-11-18|0.26044|2023-02-12
2024-04-14 00:41:17|WEEKLY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-42015.391320754|13|2005.1304402512||0|0|0.12687|35100|-0.18293|30|-0.18293269494682|30|40.33|0.05947|0.14148|0.060724818289599|0.12934546104611|115.75331585236|148.86719561657|86.063162024323|0.722|0.389|0.22844|18|10|0.0011314905149052|0.076560975609756|129000|2011-07-24|-0.29454|2011-09-18|0.29829|2021-02-07
2024-04-14 00:41:18|WEEKLY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|105191.00803254|19|6300.9278312148|-0.0604|1|2|-0.08739|110700|0.58028|120|1.0569395017794|72|39.68|0.02682|0.08692|0.13190383054915|0.20840054490041|268.36369717895|275.78222597439|130.20465772759|0.684|0.368|0.24719|19|11|0.0017415803108808|0.077079922279793|538000|2021-01-31|-0.15895|2021-10-10|0.40476|2009-08-23
2024-04-14 00:41:20|WEEKLY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-52161.326126582|26|2403.7753755273||0|0|0.1875|44200|-0.15789|19|-0.15789473684211|19|41.67|0.06331|0.13939|0.066749899502046|0.050627827794697|145.18786834669|113.45810261894|79.783393501805|0.556|0.444|0.2039|18|5|0.00084585806451613|0.069158296774194|101500|2021-10-03|-0.14763|2020-03-01|0.34157|2020-07-12
2024-04-14 00:41:20|WEEKLY|09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM|5247.5913710298|20|527.43726715579|0.3175|1|1|0.31749|6100|0.15971|23|0.49738292514921|81|46.8|0.33642|0.39179|0.54728568728867|0.83344621396082|1248.237635015|803.41810112255|502.05761316873|0.667|0.4|0.20169|15|7|0.0033497919556172|0.069100554785021|7100|2023-02-26|-0.20066|2020-03-22|0.2203|2022-11-27
2024-04-14 00:41:21|WEEKLY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|154001.37069453|20|22174.58879164||0|0|0.59559|217000|-0.30019|9|0.28501228501228|34|26.03|-0.08822|-0.0044|-0.032655446098371|-0.003190252757562|26.364298501868|62.117971193572|306.93069306931|0.655|0.483|0.25849|29|13|0.0031544315245478|0.082584095607235|245000|2024-04-07|-0.24805|2016-11-06|0.29058|2022-07-31
2024-04-14 00:41:22|WEEKLY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37339.283676854|75|2286.1347547106|0.425|1|1|0.425|39900|0.38931|51|0.081367924528302|83|46.53|0.1813|0.30765|0.17272971358898|0.18721298188237|235.53247962159|188.74426162059|78.402861016683|0.4|0.267|0.29756|15|6|0.0022384585492228|0.089227409326425|182104|2011-01-09|-0.41232|2015-04-26|0.57208|2011-01-09
2024-04-14 00:41:22|WEEKLY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|106746.90633132|11|9280.0189268055|0.1585|1|2|0.07398|120500|-0.08639|34|-0.086393088552916|34|44.94|-0.00413|0.06072|0.057074866124232|0.094702380301583|141.84381656398|140.52872211555|241.77367576244|0.529|0.294|0.21461|17|6|0.0024550775193798|0.07373476744186|167500|2021-01-17|-0.20937|2023-10-29|0.20905|2024-02-04
2024-04-14 00:41:24|WEEKLY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9573.0296799159|1|441.00989330532||1|0|0|8050|0.03046|30|0.0304574098112|30|33.45|-0.00985|0.0261|-0.066746151426027|-0.064484765653738|42.750608872541|65.431134735744|53.100263852243|0.55|0.3|0.16939|20|10|-0.00018493273542601|0.054137443946188|17043|2014-09-14|-0.18421|2020-03-22|0.14683|2011-09-04
2024-04-14 00:41:25|WEEKLY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24051.139797051|11|2305.8254859731|-0.0043|1|2|-0.13826|26800|-0.23658|24|-0.1461953575467|12|36.43|-0.02174|0.0342|0.015532059582424|0.016740017438095|100.03485740728|100.18515075985|76.571428571429|0.667|0.429|0.20029|21|8|0.00076549677419355|0.068867135483871|58300|2011-02-06|-0.19118|2020-03-22|0.30947|2024-02-04
2024-04-14 00:41:25|WEEKLY|09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|328867.50499999|76|25825.932882799|1.3344|1|2|1.15339|402900|-0.1676|49|-0.16760404949381|49|32.6|0.03155|0.08294|0.15085697353336|0.24824196551951|144.91543668288|179.34358001037|355.91872791519|0.667|0.4|0.22652|15|9|0.0038344858156028|0.080616542553191|499600|2021-07-25|-0.25119|2012-04-29|0.23805|2020-07-19
2024-04-14 00:41:26|WEEKLY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11135.792032255|33|893.18615429118|0.2618|1|1|0.26178|12050|-0.09393|24|0.078127516200351|16|40.38|-0.00249|0.02875|0.043215723474182|0.097082645040675|119.38196271828|138.06565059587|205.70160464322|0.615|0.385|0.16908|13|8|0.001922315978456|0.04987368043088|14100|2024-03-10|-0.14566|2020-03-15|0.14743|2013-12-29
2024-04-14 00:41:27|WEEKLY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|218497.16025253|11|21961.940058635|-0.0744|1|2|-0.11385|233500|-0.13789|18|-0.13789367605004|18|40.11|0.01516|0.07358|0.047410663163599|0.084609357444094|94.997419995661|112.31478598143|57.441574415744|0.632|0.421|0.24198|19|9|0.00064923575129534|0.072103678756477|740000|2014-10-05|-0.17831|2019-05-12|0.24739|2021-08-29
2024-04-14 00:41:29|WEEKLY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-87065.104424836|33|6938.3681416121|0.3877|-1|1|0.38774|64900|0.58445|36|0.58445440956652|36|32.8|0.01593|0.20069|-0.024066394974874|0.16639532585706|34.934714397573|216.43680626052|2821.7391304348|0.6|0.35|0.26786|20|7|0.0073676308139535|0.098446686046512|146600|2023-07-30|-0.27704|2018-10-28|0.60761|2011-10-23
2024-04-14 00:41:29|WEEKLY|09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39084.983987001|10|4888.3386709998|0.3841|1|2|0.16216|51600|0.62479|48|0.62479274828891|48|46.73|-0.00804|0.06867|0.080852003062807|0.24078050169932|129.98230842579|244.96847787491|702.71006400653|0.533|0.333|0.21183|15|5|0.0037959295774648|0.066240112676056|56800|2023-01-22|-0.23256|2020-03-22|0.23505|2022-11-27
2024-04-14 00:41:30|WEEKLY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|89886.762203856|32|12698.971338843|0.4458|1|2|0.38489|115500|0.08852|19|0.13242574257426|20|35.43|0.02554|0.06651|0.044043974097272|0.087000291305125|128.01518547547|168.63365128986|241.63179916318|0.714|0.476|0.21133|21|12|0.0022582064516129|0.069700193548387|309764|2015-08-16|-0.21648|2020-03-15|0.18898|2011-08-21
2024-04-14 00:41:31|WEEKLY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|23758.902339804|36|2345.535889617|-0.1532|1|1|-0.15315|28200|-0.00301|14|-0.245|8|38.84|0.17642|0.21261|0.26756209697923|0.42194726934139|556.01414187225|311.26465462079|24.628820960699|0.684|0.316|0.25185|19|14|0.0012755239327296|0.080390077619664|214505|2015-07-05|-0.8968|2010-03-14|0.23166|2019-11-03
2024-04-14 00:41:32|WEEKLY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-138727.23898975|38|6709.0796632515|0.2887|-1|1|0.28867|116800|-0.15795|36|-0.15794871794872|36|36.75|-0.12117|-0.09612|-0.10454818977665|-0.12576619654464|55.294880420613|66.747399170243|60.20618556701|0.625|0.375|0.24808|8|6|-0.00043682779456193|0.07338|249000|2017-12-17|-0.16713|2018-07-22|0.21907|2017-12-17
2024-04-14 00:41:33|WEEKLY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7050.8664383057|21|806.59974423287|-0.3057|1|1|-0.30566|7360|0.87817|161|0.61251534303752|21|38.89|0.0385|0.2155|0.21029570147594|0.48303550714253|41.752299291861|392.22480109374|83.456174169407|0.684|0.421|0.33935|19|10|0.0023376943346509|0.1108787088274|136719.203125|2020-08-30|-0.31926|2020-03-15|0.35742|2015-06-21
2024-04-14 00:41:34|WEEKLY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|32203.559363388|64|3348.9321909837|0.2855|1|1|0.28548|38950|0.1131|60|0.11310344827586|60|50|-0.03273|0.07142|0.099382763768325|0.099382763768325|120.8448146|120.8448146|216.99164345404|0.286|0.286|0.27506|7|2|0.0034367554479419|0.086209443099274|59300|2021-04-11|-0.19697|2020-03-15|0.1895|2019-03-17
2024-04-14 00:41:35|WEEKLY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|-4909.0151165615|47|372.5205652915||0|0|0.14013|4050|-0.06003|17|-0.060031595576619|17|44.69|0.05164|0.12421|0.041856773016728|0.040302718125815|108.58205801784|103.29539947282|1.5340909090909|0.438|0.375|0.26318|16|4|-0.0020056373193167|0.10027948751643|355000|2010-11-14|-0.70997|2014-02-02|0.52797|2012-12-16
2024-04-14 00:41:36|WEEKLY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|161744.43155814|28|15792.286536411|0.5595|1|2|0.37535|197500|-0.29369|24|-0.24078091106291|16|27|-0.17786|-0.10165|-0.1318405438079|-0.056511484127435|26.099252120677|63.925600341064|352.05054821985|0.533|0.4|0.2953|15|7|0.0050044444444444|0.09421474537037|279500|2021-07-25|-0.2434|2018-10-28|0.25007|2016-08-21
2024-04-14 00:41:36|WEEKLY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3181.756587606|132|279.75219586868||0|0|0.88407|2280|0.54184|20|0.54183710310265|20|35.22|0.1493|0.36116|0.49471268598722|0.80132238121556|-24.875294787699|6197.6698962503|595.30026109661|0.6|0.44|0.4469|50|17|0.0069382928118393|0.13795109936575|37798|2021-07-11|-0.39145|1997-11-30|1.03221|2020-01-26
2024-04-14 00:41:38|WEEKLY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|-49092.717422852|1|4364.2391409508||1|0|0|35000|-0.14634|12|-0.14634146341463|12|32.65|0.12754|0.24511|0.29733253184288|0.48401397579481|288.67233790246|3302.732381416|15086.206896552|0.544|0.404|0.26541|57|18|0.0052832993014508|0.096710709296078|177366|2015-11-15|-0.32893|2010-08-01|0.64111|1999-12-05
2024-04-14 00:41:39|WEEKLY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|66907.716047761|73|5828.5301252872|1.6408|1|2|1.11066|78200|0.03516|40|2.6398104265403|89|54.55|0.61202|0.67267|0.95471725743267|2.2242488303609|1960.0298795915|2035.0176693765|1491.7970240366|0.636|0.273|0.22916|11|5|0.0054897767857143|0.074774538690476|88300|2024-03-17|-0.37696|2011-05-22|0.33028|2020-03-29
2024-04-14 00:41:40|WEEKLY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-91795.309649491|36|5195.6462983092|0.1892|-1|1|0.18922|76700|0.00106|24|0.001058201058201|24|31.18|-0.00274|0.06375|-0.06996638974284|-0.031796267032842|34.215118398929|65.450985708423|255.66666666667|0.545|0.364|0.26391|22|10|0.0029138696255201|0.087150943134535|168800|2022-01-02|-0.22424|2011-08-07|0.26767|2021-12-12
2024-04-14 00:41:41|WEEKLY|09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1889086.8716806|44|3804.3761064802|13.7769|1|2|12.7881|1900000|-0.11579|28|2.2865782188212|64|53.36|0.34856|0.54769|0.4966565711417|0.8089875756871|453.11074067751|596.0210472822|13523.131672598|0.545|0.364|0.24924|11|3|0.020210920634921|0.086576793650794|1901000|2023-08-06|-0.25932|2019-08-18|8.99468|2023-07-02
2024-04-14 00:41:41|WEEKLY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-104588.94747582|50|8212.9824919389|0.5943|-1|1|0.59434|77400|-0.0012|39|2.266318537859|103|27.5|0.02583|0.09201|0.28259251560406|0.99369911468786|119.67347369665|235.52780256|156.68016194332|0.625|0.25|0.33693|8|5|0.0044911152416357|0.10486237918216|367100|2021-11-21|-0.26316|2020-03-22|0.33406|2020-08-02
2024-04-14 00:41:43|WEEKLY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-66198.720291541|24|3754.7548777242||0|0|-0.11324|58000|-0.18466|29|-0.18466353677621|29|30.05|-0.02214|0.0308|0.026224070012673|-0.02815461702089|109.07422006405|74.764642396089|81.920903954802|0.5|0.273|0.25166|22|10|0.0015644736842105|0.079790102339181|234000|2014-08-24|-0.25926|2011-08-07|0.60561|2021-01-10
2024-04-14 00:41:43|WEEKLY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11147.069678501|3|2394.3101071664|0.3305|1|2|0.1788|19910|0.07956|46|-0.11697422983258|12|46.4|-0.80599|-0.60791|0.45576105539253|0.660033704463|330.6853179959|215.19794312|749.90583804143|0.8|0.4|0.38132|5|2|0.015425384615385|0.12303974358974|59754|2021-11-21|-0.30021|2020-03-15|1.94953|2019-10-27
2024-04-14 00:41:44|WEEKLY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4314.0111869049|95|184.67039563498||0|0|0.30488|3705|-0.23309|16|-0.23309352517986|16|24.32|-0.10435|-0.03021|-0.026938074290821|-0.033067890729287|43.42307005039|49.239026236987|35.970873786408|0.571|0.357|0.23214|28|11|0.00011590967741935|0.076492709677419|16000|2009-08-16|-0.22866|2020-03-22|0.26966|2015-02-01
2024-04-14 00:41:45|WEEKLY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15293.00292339|18|2583.1392106847|0.468|1|1|0.46799|16280|0.00738|78|-0.12639179897632|5|37.33|-0.05238|0.10719|0.1205369269197|0.25328660668383|72.714692733222|207.29909802626|1150.5300353357|0.667|0.429|0.45214|21|12|0.0085587765293383|0.14231309612984|25000|2024-03-31|-0.49244|2019-06-30|0.83721|2013-02-24
2024-04-14 00:41:45|WEEKLY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|-51444.360114559|52|2639.786704853|0.378|-1|1|0.37796|42050|-0.13679|19|-0.13679082540188|19|28.2|-0.21642|-0.15448|-0.2012513534703|-0.1817613644241|24.785317986471|35.34196205115|58.565459610028|0.6|0.5|0.2431|10|6|-0.00042852852852853|0.076136636636637|123500|2018-07-15|-0.14631|2022-06-19|0.18128|2019-11-03
2024-04-14 00:41:47|WEEKLY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-22597.009723437|4|972.33657447885||0|0|0.08289|19030|-0.16733|16|-0.16732542819499|16|35.44|-0.10765|-0.03504|-0.011870457348947|0.017986856139941|68.532482922179|81.699111775999|84.955357142857|0.333|0.278|0.19791|18|4|0.00073879875195008|0.066342293291732|69600|2015-08-09|-0.22324|2018-07-22|0.21246|2020-05-03
2024-04-14 00:41:48|WEEKLY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58529.265779843|13|4759.4945739484|-0.1624|1|1|-0.16239|58800|-0.23282|32|-0.2328190743338|32|27.19|-0.08254|0.01079|0.079708742947585|0.1130163806438|73.844393670718|75.659805636036|175.5223880597|0.63|0.444|0.27422|27|13|0.0029551206434316|0.093195549597855|142000|2010-10-03|-0.30913|2010-01-31|0.47015|2009-12-27
2024-04-14 00:41:48|WEEKLY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|20695.792162146|4|2950.3725045985||0|0|-0.07166|28500|0.29075|32|0.29075411436988|32|33.62|-0.36291|0.34993|0.58321248235576|0.83833286850387|1126.5367537252|1202.5223052601|139.0243902439|0.571|0.381|0.34879|21|8|0.01216023977433|0.099368095909732|388500|2013-10-20|-0.62054|2017-11-05|8.45736|2011-11-13
2024-04-14 00:41:49|WEEKLY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|47288.098083987|11|3163.7694860739|-0.0893|1|2|-0.14359|50100|-0.02993|17|0.023423423423423|10|30.6|-0.04168|-0.00824|-0.044320748900591|-0.044854648905263|52.957071760553|74.671460715781|60.580411124547|0.52|0.24|0.20287|25|11|0.00020997419354839|0.064037832258064|203500|2011-08-07|-0.11723|2020-03-15|0.22899|2024-02-04
2024-04-14 00:41:50|WEEKLY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3560.3331574654|2|265.11105248847|0.0624|-1|1|0.06239|2630|0.02019|29|0.020186136136309|29|40.67|0.00919|0.0543|0.096240407340437|0.061996958982581|197.4662846032|129.81842544337|30.616996507567|0.611|0.389|0.21852|18|11|-0.00035459754433833|0.063899113233288|9840|2010-05-02|-0.24919|2020-03-15|0.48747|2020-03-29
2024-04-14 00:41:51|WEEKLY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7336.9774415049|11|731.12399472673|-0.1405|1|2|-0.20683|8130|0.17339|25|-0.1890124264225|7|44.82|0.14999|0.27574|0.28401756021543|0.3598401472573|633.35661882882|298.99129692273|31.756572008906|0.824|0.471|0.27481|17|12|0.00043182642487046|0.088208613989637|41959|2011-05-08|-0.20389|2011-09-25|0.67644|2020-06-07
2024-04-14 00:41:52|WEEKLY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-48727.481707737|116|3017.493902579||0|0|0.67593|39050|-0.02823|14|-0.028225806451613|14|35.63|0.34999|0.42098|0.29177578761258|0.52040343590421|166.14484539684|253.84694486044|345.11710119311|0.625|0.375|0.32452|16|10|0.0043369927007299|0.10017937226277|191500|2018-06-03|-0.21959|2014-11-09|0.51833|2014-04-06
2024-04-14 00:41:53|WEEKLY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|244082.46684043|66|23275.259947872||0|0|0.28775|298500|-0.06575|28|-0.17479448546633|5|25.4|-0.10501|-0.06286|-0.12027080595156|-0.17479448546633|77.09524425|82.521|105.85106382979|0.4|0.2|0.23495|5|1|0.00139765625|0.076045885416667|372600|2021-07-25|-0.16277|2020-08-16|0.13874|2020-09-20
2024-04-14 00:41:53|WEEKLY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16456.83284474|17|579.65564528733|-0.037|1|1|-0.03704|17940|0.35536|100|-0.16473988439306|12|35.26|0.01681|0.06244|0.04799283170676|0.11890222593536|105.0121709222|168.61508267739|166.55835112803|0.632|0.368|0.15992|19|11|0.0015040379008746|0.056226545189504|47900|2015-08-16|-0.17548|2014-10-19|0.24797|2021-02-07
2024-04-14 00:41:54|WEEKLY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13406.157523971|18|2325.7226145567|0.2089|1|1|0.20892|18170|-0.11086|34|-0.11733318591975|13|31.86|-0.15962|-0.01164|-0.25803745581513|-0.27937293656154|4.9055180052456|10.681470526028|154.86235404415|0.381|0.238|0.2612|21|7|0.0031908163265306|0.080536151603499|48750|2015-02-01|-0.8048|2016-08-21|0.33009|2023-12-17
2024-04-14 00:41:56|WEEKLY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|11251.761661904|13|1954.5709160325||0|0|-0.09398|15040|0.32794|66|-0.098837209302326|32|45.07|0.40765|0.66605|0.70336625636233|1.3511185209679|293.3786587289|695.52834277124|211.83098591549|0.467|0.267|0.29884|15|5|0.0038934447674419|0.10714898255814|89500|2020-09-13|-0.56225|2014-03-02|0.32493|2017-11-26
2024-04-14 00:41:57|WEEKLY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|32801.261690065|6|4054.3811615445|-0.1592|1|1|-0.15924|37750|-0.29209|20|-0.0054519711645188|26|37.12|0.01555|0.21598|-0.17308262612903|-0.052246919480693|9.5121628552447|55.504732560405|126.89075630252|0.588|0.353|0.36065|17|8|0.0045125628930818|0.1141072327044|85867|2019-11-17|-0.66667|2017-01-29|0.44443|2019-07-07
2024-04-14 00:41:57|WEEKLY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|84956.807101262|11|11332.662082659|0.1866|1|1|0.18659|122100|-0.34159|12|0.098855350697194|50|33.26|-0.04891|0.00718|-0.060540531650729|-0.043545252296693|29.304643090957|45.010192228819|121.49253731343|0.565|0.435|0.22812|23|10|0.0015424258064516|0.075064219354839|151300|2023-07-30|-0.2171|2015-08-23|0.39716|2020-09-06
2024-04-14 00:41:58|WEEKLY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-84874.522260367|3|4924.8407534558||0|0|0.05817|68000|-0.0887|8|-0.088695147685742|8|35|-0.04557|-0.01071|-0.046244159499919|-0.081862379522666|46.951536183936|48.914870356963|28.333333333333|0.636|0.364|0.19732|22|11|-0.0006185621761658|0.064468134715026|540000|2011-06-19|-0.18509|2020-03-22|0.17921|2024-02-04
2024-04-14 00:41:59|WEEKLY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|49098.056293921|53|8570.0248006414|0.4279|1|1|0.42794|64400|-0.27996|7|-0.27995971802618|7|34.47|-0.12903|-0.00783|-0.070873152866041|-0.04883476568777|58.87828273099|71.89660011355|368|0.4|0.333|0.36407|15|6|0.0061446397188049|0.11975446397188|84000|2024-03-17|-0.50162|2016-08-21|0.60777|2020-06-07
2024-04-14 00:42:00|WEEKLY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-23015.387046279|7|910.34243231907|-0.0566|-1|1|-0.05658|21100|-0.09171|15|-0.091710737920368|15|31.17|-0.04182|0.01608|-0.0077971733251493|-0.0097692242012468|72.662752825623|82.976535777804|49.299065420561|0.542|0.375|0.18198|24|11|-0.00011948275862069|0.058476976127321|47050|2020-06-28|-0.15043|2020-03-15|0.18934|2020-01-19
2024-04-14 00:42:01|WEEKLY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15863.611517551|25|1390.2782505003|0.406|1|1|0.40598|16450|-0.14984|8|-0.14983974358974|8|56|0.20224|0.25873|-0.14983974358974|-0.14983974358974|85.016|85.016|28.353074960731|0.2|0.2|0.23304|5|2|-0.0025218421052632|0.082691710526316|58193.3984375|2018-06-24|-0.24868|2022-01-23|0.18326|2020-12-13
2024-04-14 00:42:02|WEEKLY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-53702.537268305|40|4142.6279105205|0.387|-1|1|0.38703|43950|0.32353|19|0.32353274040231|19|23.19|-0.12771|-0.05363|-0.059877605259327|-0.021463995705458|14.755980599091|56.538307106943|147.58226997985|0.808|0.462|0.2786|26|16|0.0025721806853583|0.090222975077882|97000|2023-06-04|-0.18415|2012-10-14|0.31011|2012-09-23
2024-04-14 00:42:03|WEEKLY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|36198.714633266|61|4262.8856100201||0|0|0.25367|46950|-0.17214|33|-0.013888888888889|39|41.87|0.08519|0.15291|0.18023044612135|0.28130021150114|397.82938952639|394.39268530971|685.40145985401|0.667|0.4|0.28512|15|9|0.0047537063953488|0.096427354651163|52100|2022-01-02|-0.21429|2011-08-07|0.38897|2021-12-26
2024-04-14 00:42:03|WEEKLY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14927.720721057|21|1423.9185174823|0.1448|1|2|0.08291|17110|-0.05372|33|-0.053722135290096|33|42|0.15352|0.22982|0.28853944145267|0.38693457472026|188.80854038321|172.94118652|160.72368516408|0.6|0.4|0.2433|5|2|0.0040788695652174|0.090157652173913|20418.69921875|2021-04-04|-0.20844|2020-03-15|0.29501|2020-09-06
2024-04-14 00:42:05|WEEKLY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|33195.181771267|8|1758.7319762889|-0.0985|1|1|-0.09854|33850|-0.08213|73|0.17385668540474|40|51.2|0.05228|0.12829|0.097181966262076|0.23634613187855|138.05484846903|254.11240681165|110.98360655738|0.6|0.4|0.20166|15|7|0.001164735483871|0.069182361290323|135500|2015-09-13|-0.24091|2016-02-28|0.17582|2011-11-06
2024-04-14 00:42:06|WEEKLY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-135061.07166074|22|10953.151372203|-0.1172|-1|1|-0.11719|130600|0.82087|50|0.8208722741433|50|41.67|0.01675|0.11044|0.16056896049564|0.38849978066823|177.6682443719|249.93754686104|183.47179947523|0.583|0.25|0.28639|12|6|0.0031195585412668|0.095263704414587|236447|2015-06-21|-0.23276|2019-08-18|0.27735|2023-08-13
2024-04-14 00:42:07|WEEKLY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-63873.32891616|25|5174.4429720534||0|0|0.13178|46450|1.01887|28|1.0188679245283|28|26.79|-0.07726|-0.02172|0.001737136816971|0.07138079551145|51.676888135634|133.47112131596|167.87134080231|0.643|0.357|0.24625|28|14|0.0021653100775194|0.078251201550388|96700|2023-07-30|-0.21|2020-03-15|0.5748|2023-07-30
2024-04-14 00:42:07|WEEKLY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-48513.154518166|3|3362.7181727221|0.0779|-1|1|0.07787|37300|-0.04192|20|0.030864197530864|52|31.83|0.00079|0.04069|0.055124573305891|0.20788106460742|52.603322461935|177.33106247205|446.70658682635|0.792|0.417|0.24792|24|18|0.0032972976501305|0.080908668407311|72200|2015-08-23|-0.1855|2020-03-15|0.25207|2011-12-04
2024-04-14 00:42:08|WEEKLY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|96342.110372769|5|13135.963209077|0.6965|1|2|0.61503|139700|0.45779|72|0.4577861163227|72|28.56|-0.07054|-0.01366|-0.016328147571023|-0.0072535008671419|59.931922959068|73.441065694488|173.1102850062|0.556|0.37|0.21689|27|13|0.0018891741935484|0.069521561290323|157600|2024-04-14|-0.19016|2020-03-15|0.27022|2020-09-06
2024-04-14 00:42:10|WEEKLY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9922.544603037|34|672.51486767901||0|0|0.27536|8000|-0.22319|21|-0.22319211244278|21|46.31|0.08747|0.20037|0.16994901512535|0.23749505746754|132.81073542245|154.61732442961|206.71834625323|0.563|0.438|0.29243|16|5|0.0030106718346253|0.094539224806201|27450|2022-05-29|-0.21671|2020-03-15|0.52778|2020-09-06
2024-04-14 00:42:10|WEEKLY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|168818.25256419|55|30060.582478604|2.3476|1|2|2.06397|273000|0.0089|41|0.024|65|37.29|0.03364|0.09668|0.1297871267978|0.37379570255807|109.13593229718|251.66283558854|720.31662269129|0.529|0.294|0.29848|17|8|0.0050107848837209|0.098753604651163|281000|2024-04-14|-0.31483|2020-03-15|0.2919|2023-07-30
2024-04-14 00:42:11|WEEKLY|09218|43427|/equities/samsung-card|KRX300/KOSPI|35254.970061718|32|1926.3630475023|0.1588|1|1|0.15876|35400|-0.07885|10|-0.078854484493662|10|39.16|-0.03971|0.00773|-0.017049674861955|-0.042282802302657|74.250799136124|67.604162082381|74.604847207587|0.684|0.421|0.16084|19|10|0.00023241290322581|0.051712529032258|66000|2010-12-05|-0.13462|2011-09-25|0.27685|2016-01-31
2024-04-14 00:42:12|WEEKLY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9374.1224112391|8|2206.8245857958|0.0174|1|2|-0.17362|10900|-0.4504|13|-0.45039682539683|13|43.6|0.18492|0.33752|0.53422640645408|0.4751327131294|218.01942749938|131.9402736|62.285714285714|0.6|0.4|0.49661|5|3|0.0032292444444444|0.14487706666667|134200|2020-09-06|-0.37417|2020-03-15|0.33876|2020-05-24
2024-04-14 00:42:12|WEEKLY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-56555.816954701|13|3160.2723182337|-0.0229|-1|1|-0.0229|46900|-0.10938|23|-0.10938061292185|23|42.39|0.5177|0.68816|1.0973441783632|1.2925368920167|451.69438033079|843.02795881074|638.96457765668|0.5|0.444|0.25585|18|7|0.0039689161290322|0.085914270967742|347000|2015-08-16|-0.19002|2018-10-21|0.33641|2014-10-26
2024-04-14 00:42:14|WEEKLY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9403.8895714221|26|648.08509421995||0|0|0.03263|8300|0.41207|50|0.41207083729267|50|37.3|0.05252|0.12754|0.1880833725992|0.24282940428223|215.71688953288|192.1053095747|48.967551622419|0.45|0.3|0.2973|20|5|0.001113813229572|0.090392788586252|31550|2011-04-03|-0.247|2020-03-15|0.29611|2020-04-05
2024-04-14 00:42:15|WEEKLY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4120.7571382656|20|651.13707031767|-0.2404|1|1|-0.24037|4535|0.90941|120|-0.2921589688507|26|47.4|0.74474|1.0113|1.6591963419299|2.034090415778|724.48038400873|379.42630656|38.109243697479|0.6|0.4|0.39228|5|3|0.002530390625|0.1466823828125|152300|2017-11-26|-0.55288|2019-08-11|0.47664|2017-06-18
2024-04-14 00:42:15|WEEKLY|09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|6639.9569468687|23|121.68101771044||0|0|0.21317|7000|0.32579|94|0.32578712489379|94|44.06|-0.05818|0.14652|0.065127512949252|0.089952357642235|58.403203618638|61.470416037509|91.383812010444|0.529|0.412|0.25009|17|4|0.0023016083009079|0.079767185473411|10750|2009-10-04|-0.79237|2013-05-12|0.35239|2015-07-19
2024-04-14 00:42:16|WEEKLY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-65615.986171926|13|3678.3346397779||0|0|0.06942|56300|-0.06909|9|-0.069086196328997|9|34.45|0.01146|0.0746|0.01701936255942|0.011917387116994|85.110133092583|86.884970349429|53.364928909953|0.591|0.364|0.20677|22|10|0.00067224675324675|0.070646805194805|137500|2010-11-07|-0.4356|2013-10-06|0.20685|2020-09-06
2024-04-14 00:42:16|WEEKLY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-127072.35052036|1|8090.7835067861||1|0|0|102800|0.20322|30|0.20322457494796|30|26.95|-0.07593|-0.01724|-0.033010899744846|0.063452343196573|50.759693955181|131.54855625012|200.90289042194|0.6|0.35|0.22224|20|8|0.0029504452690167|0.080744322820037|236116|2020-12-27|-0.16943|2020-03-22|0.60771|2016-01-10
2024-04-14 00:42:18|WEEKLY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|66476.789554508|6|8731.7668202829|0.0748|1|1|0.07484|83300|-0.16366|15|-0.27450980392157|29|36.45|0.15687|0.30778|-0.21306011719074|-0.2254092305725|30.004651357998|35.876140514621|189.31818181818|0.455|0.364|0.26696|11|4|0.0042128325123153|0.10300866995074|150800|2022-01-02|-0.26345|2020-03-15|0.3983|2021-04-18
2024-04-14 00:42:19|WEEKLY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|-32170.292946509|1|1965.0976488364||1|0|0|25700|-0.1133|10|-0.11330423999988|10|32.08|-0.09682|0.02728|-0.13868357327732|-0.13453187801238|4.4697479244381|6.4209301041843|2.5623130608175|0.5|0.417|0.20635|24|6|-0.0015350779220779|0.060076766233766|1588000|2011-01-02|-0.90129|2011-03-13|0.51321|2020-05-03
2024-04-14 00:42:20|WEEKLY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15478.772843037|46|1658.9993367616|0.1506|1|1|0.15055|17730|0.30429|88|0.35060975609756|76|42.47|-0.02184|0.07945|0.11926402731569|0.16736861068385|181.08440721917|178.25580307435|125.78036322361|0.533|0.333|0.29613|15|7|0.0024437390029326|0.09444008797654|42800|2018-01-28|-0.41626|2018-03-25|0.54889|2018-01-07
2024-04-14 00:42:20|WEEKLY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|99634.889891779|19|11338.370036074|0.2477|1|1|0.24765|133000|-0.44074|7|-0.15492957746479|13|31.86|-0.01444|0.06472|-0.14021575439197|-0.072019775058567|13.557560564441|52.791162573384|960.28880866426|0.476|0.286|0.29881|21|9|0.0051989082969432|0.094836404657933|247800|2021-05-02|-0.21929|2012-11-04|0.34222|2015-04-12
2024-04-14 00:42:21|WEEKLY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-417994.68196834|14|19049.457718306||0|0|0.05599|362500|0.23218|60|0.23217949640765|60|31.75|-0.03484|0.01175|0.020710861657176|0.030345566847631|114.56940851868|120.56798307514|170.99056603774|0.625|0.458|0.16915|24|9|0.0013634967741935|0.057582425806452|540000|2016-01-24|-0.13427|2016-08-21|0.13896|2023-08-13
2024-04-14 00:42:23|WEEKLY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|20355.93951413|6|2831.0160282599|0.0904|1|1|0.09038|28350|-0.18993|20|-0.097107438016529|22|45.47|0.12329|0.25593|-0.17041954007224|-0.21364050111371|17.285091408828|37.250359212143|1372.2168441433|0.533|0.267|0.36857|15|8|0.0076890829694323|0.13131042212518|68209|2020-12-13|-0.26905|2021-01-10|0.45655|2011-11-06
2024-04-14 00:42:23|WEEKLY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9229.464005236|21|1513.602719878|0.1864|1|2|0.13228|11470|0.63757|98|-0.2238676322908|8|44.53|0.31123|0.42224|0.51792629181246|0.9658084640841|1274.9658836834|1514.1474470295|486.63555366992|0.8|0.4|0.30279|15|10|0.0049350581395349|0.1027489244186|41785.69921875|2021-01-10|-0.38162|2016-09-18|0.37234|2014-09-07
2024-04-14 00:42:24|WEEKLY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|44544.269470268|23|4146.1927144937|0.0986|1|2|0.06864|50600|0.17365|58|-0.14223440905575|38|30|-0.11481|-0.06672|-0.090289272712845|-0.063197698942011|16.829174877831|54.897089451742|83.498349834984|0.56|0.28|0.25724|25|12|0.0012123445595855|0.077370116580311|142500|2011-07-24|-0.19689|2011-10-09|0.47049|2021-02-07
2024-04-14 00:42:25|WEEKLY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|19585.213698469|17|2795.2662641448|0.0691|1|2|-0.0086|23050|-0.31803|16|-0.2986083499006|21|29|-0.41306|-0.27052|-0.26891249998459|-0.25663382225965|20.153956459819|29.552555771983|129.13165266106|0.556|0.444|0.39074|9|3|0.004437797833935|0.12537314079422|40150|2020-08-09|-0.2878|2020-03-15|0.48655|2022-01-16
2024-04-14 00:42:26|WEEKLY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|138864.97225643|17|13192.775943766|-0.2622|1|1|-0.26222|149400|-0.31579|8|0.32609932830293|37|35.29|0.1356|0.18319|0.26232037439064|0.45502365708226|161.02933904395|235.35075348789|181.97320341047|0.571|0.429|0.33355|7|4|0.0047206844106464|0.096187604562738|263000|2023-09-17|-0.24496|2020-03-22|0.27105|2020-03-29
2024-04-14 00:42:27|WEEKLY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|105549.00856424|6|19139.767687655|0.5765|1|2|0.47482|164000|0.04037|41|0.76923076923077|61|40.42|-0.00022|0.06681|0.049346385616276|0.072224504999998|120.98316835708|128.87803528812|149.77168949772|0.579|0.368|0.28397|19|10|0.002502639068564|0.085816235446313|178200|2024-03-31|-0.38449|2020-03-15|0.39356|2020-03-29
2024-04-14 00:42:28|WEEKLY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-6057.932544646|12|713.66331059563||0|0|-0.23631|4290|-0.43485|7|-0.43485342019544|7|48.29|0.27892|0.39936|0.55550287755012|0.74379772407044|581.15649737223|280.25680627141|51.874244256348|0.714|0.429|0.37327|14|7|0.0032201601164483|0.12149200873362|181570.59375|2019-03-17|-0.58295|2019-09-29|0.59902|2020-11-22
2024-04-14 00:42:29|WEEKLY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-30668.528249848|34|1439.5094166159|0.1398|-1|1|0.1398|26150|-0.15673|8|-0.15672676837725|8|33.73|-0.04088|0.03211|0.087015784024329|0.090239962142079|157.51764113005|125.34491276743|95.090909090909|0.636|0.409|0.25356|22|13|0.0013687225806452|0.076366683870968|63800|2011-07-31|-0.21786|2020-03-15|0.46154|2020-04-12
2024-04-14 00:42:30|WEEKLY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|28632.381762376|68|4645.9096237471||0|0|0.92135|34200|0.31274|99|-0.20864381520119|13|47.2|0.03044|0.11583|0.1940046963817|0.31325239873005|378.18283573878|345.30500951315|814.28571428572|0.733|0.4|0.35773|15|9|0.0055525419354839|0.11063718709677|46750|2023-12-31|-0.26641|2020-03-15|0.5445|2015-06-28
2024-04-14 00:42:30|WEEKLY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1465.2660873126|19|152.29815642559|0.0866|1|2|0.02058|1785|0.86097|130|-0.24251960104853|11|2.34|-0.01332|0.0493|0.034911616056032|0.10418093239214|1043.57458119|125666.399496|26.602086438152|0.573|0.35|0.07922|220|6|0.0038046804511278|0.076244060150376|91900|2018-02-18|-0.87123|2018-02-25|0.46673|2020-08-02
2024-04-14 00:42:32|WEEKLY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16542.71906584|57|1057.6157329991|0.5065|-1|1|0.5065|13100|-0.22548|13|-0.22548361684125|13|44|0.0069|0.04474|-0.16392301849408|-0.16392301849408|69.52401328|69.52401328|20.110839896222|0.5|0.5|0.28371|4|3|-0.0049915517241379|0.091063232758621|92975|2021-08-08|-0.27731|2020-03-22|0.23643|2020-03-29
2024-04-14 00:42:33|WEEKLY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-30076.106374973|68|1432.8466910074|0.2953|-1|1|0.29533|25650|-0.07143|44|-0.071428571428571|44|31.05|-0.09134|-0.05009|-0.088456560308263|-0.057760921613557|18.865171751249|54.035112475678|43.846153846154|0.8|0.45|0.21329|20|13|-1.9738372093024E-5|0.070034127906977|71400|2011-02-20|-0.49533|2012-04-08|0.20078|2016-02-21
2024-04-14 00:42:33|WEEKLY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7164.6875865412|32|420.00591647048|0.1771|1|2|0.1447|7650|-0.04829|31|-0.048287671232877|31|34.98|0.15432|0.23619|0.19939218144668|0.306912064961|1363.8841873487|3989.2216725266|7886.5979381444|0.6|0.433|0.19738|60|21|0.0038559154929577|0.075700948356807|10880|2011-11-20|-0.26205|2000-05-21|0.45025|1999-05-02
2024-04-14 00:42:34|WEEKLY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-54225.414797642|22|3510.8757162443|-0.0989|-1|1|-0.0989|50000|0.06808|49|0.068075117370892|49|28.85|-0.05635|0.00253|0.013767524374245|0.030776342164971|89.094126061483|99.410913080461|204.08163265306|0.45|0.35|0.24885|20|6|0.0026403010033445|0.081022240802676|131500|2015-06-21|-0.19147|2014-10-19|0.30513|2015-05-17
2024-04-14 00:42:35|WEEKLY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-70351.215173011|1|4767.0717243369||1|0|0|55200|0.09399|21|0.093990346475999|21|32.29|-0.03856|0.02027|-0.027184120311267|0.046884047780884|33.788642953374|99.911595479815|153.33333333333|0.667|0.458|0.23328|24|13|0.0019721935483871|0.079912348387097|205000|2015-07-26|-0.29382|2020-03-22|0.26027|2020-03-29
2024-04-14 00:42:36|WEEKLY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-37311.14964222|8|2814.1359267535||0|0|-0.03932|30400|1.98727|100|1.9872654868503|100|37.08|0.07528|0.19503|0.31163814299779|0.62464878109318|179.14578230377|255.05250176303|267.84140969163|0.417|0.25|0.29295|12|4|0.0045776327433628|0.097380110619469|58300|2022-03-27|-0.2545|2020-03-22|0.28767|2020-02-09
2024-04-14 00:42:37|WEEKLY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-28900.730124276|10|3080.2433747586||0|0|0.06226|19880|-0.24798|35|-0.24797825998859|35|30.64|-0.14542|0.03839|0.018912492158846|0.062126299985959|60.983146595117|112.19211604076|445.04141481979|0.545|0.5|0.41012|22|6|0.0088531625183016|0.14665603221083|66300|2021-02-28|-0.35286|2020-12-27|1.29195|2020-12-20
2024-04-14 00:42:38|WEEKLY|09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14642.359658969|14|2261.986380271|0.39|-1|1|0.38995|6680|-0.40408|23|-0.40408163265306|23|35.83|0.21518|0.51598|0.48378847662972|0.82871001511584|116.77598437239|260.06855902273|93.101045296167|0.667|0.5|0.46295|6|4|0.0064058333333333|0.16267780701754|103425|2021-01-31|-0.3982|2023-03-26|0.62548|2019-03-17
2024-04-14 00:42:38|WEEKLY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|99339.538225669|62|14813.138532299|8.7165|1|2|8.28526|145500|-0.11135|39|1.7169487454392|94|41.82|0.00084|0.14601|0.1542627297978|0.25741477977554|295.02377045243|330.44660179459|2969.387755102|0.765|0.471|0.25773|17|7|0.0071890155440414|0.093755919689119|153100|2024-04-14|-0.60541|2012-03-04|0.59455|2023-07-16
2024-04-14 00:42:39|WEEKLY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|12586.560673389|2|809.4797755369||0|0|-0.02465|14640|-0.18684|16|-0.18684127069765|16|45.8|0.30592|0.41267|0.98089439715667|1.6837668680658|372.03862094254|444.29232484252|348.98688915375|0.333|0.2|0.23919|15|4|0.0034110610465116|0.086716976744186|41400|2014-08-31|-0.2042|2020-03-15|0.23885|2011-08-21
2024-04-14 00:42:41|WEEKLY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-25816.097663341|43|2612.0325544471||0|0|0.46812|17920|-0.22657|10|-0.22656697241019|10|23.83|0.65114|1.42083|2.2397648800016|2.2397648800016|587.82955090751|587.82955090751|141.70488692077|0.5|0.5|0.45628|6|0|0.012402054054054|0.16023091891892|281271|2021-01-10|-0.32362|2021-12-19|0.98911|2020-11-08
2024-04-14 00:42:41|WEEKLY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|87961.287785011|34|16508.452298047|0.3308|1|1|0.33082|105800|0.64144|22|0.64143906787712|22|38.53|-0.00805|0.20093|0.21269144365338|0.51116825629466|118.40842351459|828.45075976879|5074.3405275779|0.765|0.471|0.33809|17|9|0.0086066860465116|0.10958425872093|150900|2024-04-07|-0.38622|2020-03-22|0.64444|2024-03-31
2024-04-14 00:42:42|WEEKLY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|5983.5936451643|36|366.57222969067|-0.1724|1|2|-0.27146|6280|-0.37261|15|-0.070589066539744|14|38.29|0.1827|0.31038|0.18189738084642|0.38249733292607|83.687569994378|244.45266850898|214.33447098976|0.647|0.353|0.39473|17|7|0.0061046647230321|0.11670973760933|31650|2019-01-27|-0.81118|2013-03-10|0.52542|2012-07-29
2024-04-14 00:42:43|WEEKLY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|365584.7505018|11|14276.320074883|-0.0458|1|1|-0.04578|396000|-0.13414|44|-0.13414491990324|44|40.26|0.05529|0.10242|0.043548683233723|0.075675980147044|122.11821110687|126.78150851017|288|0.684|0.368|0.18831|19|11|0.0022302193548387|0.059956361290323|1466000|2015-08-16|-0.15199|2015-09-06|0.39659|2015-08-09
2024-04-14 00:42:44|WEEKLY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5590.6486837322|14|678.34087074056||0|0|-0.19815|6070|0.01304|31|0.40361411400004|33|40.11|-0.04072|0.05637|0.030793140310907|0.077147879601593|111.88438525626|128.54013778111|45.628805532586|0.579|0.316|0.24594|19|6|0.00057176774193548|0.084299612903226|42318.19921875|2020-07-26|-0.30562|2021-10-03|0.34278|2020-04-05
2024-04-14 00:42:46|WEEKLY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10852.628185052|28|718.58364896752||0|0|0.1226|9590|-0.14942|8|-0.14941634241245|8|32.77|-0.10311|-0.00727|-0.029439922330074|-0.060628985445907|34.341633131471|58.004476220475|42.552247415362|0.5|0.227|0.33241|22|10|0.0013933288770053|0.10307929144385|54088|2009-11-01|-0.30733|2011-06-19|0.40461|2009-08-16
2024-04-14 00:42:46|WEEKLY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6784.9169816056|95|573.82440948943|0.5052|-1|1|0.50522|5690|-0.18567|4|-0.18566602282645|4|56.42|0.19061|0.59799|0.63113001822511|0.91108965103827|2723.2996559114|2556.1853546391|461.85064935065|0.75|0.5|0.37338|12|5|0.0065827237354085|0.12748149156939|26350|2018-04-15|-0.29305|2019-02-10|0.973|2020-03-29
2024-04-14 00:42:47|WEEKLY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-180059.22085581|26|14386.406951937||0|0|0.32745|137200|0.68195|45|0.68194686086669|45|48.06|0.22507|0.37175|0.67062155607917|0.89042597607969|1913.3177476038|1351.5213006195|1119.7257814413|0.625|0.438|0.30754|16|7|0.0055008942065491|0.10196544080605|700092|2018-07-15|-0.42408|2020-04-26|0.33908|2013-09-29
2024-04-14 00:42:48|WEEKLY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14876.775818599|8|949.87052897839|-0.0297|1|2|-0.05837|15970|0.40491|131|0.33802816901408|72|58.77|0.19285|0.26988|0.27420332146397|0.45443815104562|696.59204602401|615.14159440913|256.46378673519|0.846|0.462|0.2445|13|7|0.0029320752269779|0.084507859922179|62000|2015-07-12|-0.28038|2015-07-12|0.65333|2020-11-08
2024-04-14 00:42:48|WEEKLY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|23066.402350882|6|2208.1892287356|-0.1711|1|1|-0.1711|24950|-0.15754|20|-0.15754027249194|20|40.47|0.11021|0.38878|0.08525865187982|0.13185793179943|123.92244053887|147.51857627469|465.48507462686|0.474|0.368|0.24852|19|4|0.0038489534883721|0.080695594315245|89900|2015-07-26|-0.39394|2011-09-25|0.27607|2011-11-06
2024-04-14 00:42:50|WEEKLY|09261|43764|/equities/f-f|KRX300/KOSPI|13404.61132791|11|1372.4358090007||0|0|-0.26118|14540|0.05886|34|0.058864212600514|34|44.88|0.17216|0.39484|0.16788785855363|0.27937834768514|157.9639329724|221.44320120768|486.28762541806|0.588|0.412|0.32469|17|8|0.0047726002587322|0.096957891332471|90250.1015625|2021-05-02|-0.53074|2016-03-20|0.61972|2022-11-13
2024-04-14 00:42:51|WEEKLY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|63996.429515208|72|6979.9827785216|0.7157|1|1|0.71569|87500|0.14716|28|1.3136559445536|18|41.41|0.02747|0.11341|0.16922197994932|0.45560120123186|194.27674098989|242.39875360304|302.24525043178|0.412|0.176|0.2099|17|5|0.002502864516129|0.069636438709677|146500|2021-01-31|-0.1517|2020-03-15|0.30334|2021-01-10
2024-04-14 00:42:51|WEEKLY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-24996.261944733|1|2065.4206482442||0|0|0|18400|0.51049|103|1.5537196084165|77|77.3|0.5245|0.61097|0.50377733995336|0.60699842329829|556.71024712155|310.39209965462|89.607480276614|0.5|0.3|0.31494|10|4|0.0030892626131953|0.09181234152652|86700|2020-12-27|-0.80743|2012-03-11|0.62623|2020-12-13
2024-04-14 00:42:52|WEEKLY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-52322.032047332|29|4821.9986274799||0|0|-0.02611|45200|0.71763|46|0.71762657986171|46|47.07|0.4731|0.57869|2.0960070891481|2.0960070891481|2327.9666681349|2327.9666681349|1127.1820448878|0.286|0.286|0.28189|14|3|0.0057574526928675|0.10643018922853|63900|2023-07-16|-0.20252|2015-08-23|0.30141|2016-02-21
2024-04-14 00:42:53|WEEKLY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6754.9134944297|44|369.97116480991||0|0|0.6057|5670|-0.04594|46|-0.045936000712709|46|40.61|0.01671|0.07497|0.042126513465238|0.04443254023396|98.329173479049|102.95315036907|28.636363636364|0.667|0.389|0.21722|18|9|-6.2312661498706E-5|0.079127622739018|141500|2016-01-31|-0.30807|2023-06-25|0.29944|2020-04-12
2024-04-14 00:42:54|WEEKLY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|101510.62156892|10|7329.6321763927|-0.0345|1|1|-0.03451|114700|0.19458|69|-0.26114350829814|21|28.22|-0.12026|-0.00194|-0.0097154496466044|0.074714660687643|28.805854104969|104.64563768993|239.06790612364|0.63|0.333|0.25605|27|11|0.0030719325551232|0.087381971465629|286500|2020-12-27|-0.25943|2020-12-27|0.48772|2020-12-20
2024-04-14 00:42:55|WEEKLY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-23441.088772427|38|1647.2845724261||0|0|0.11623|22050|-0.25964|25|-0.25964391691395|25|34.78|-0.00447|0.12484|0.17455259024459|0.23702773460468|188.19198261713|236.55339391701|325.22123893805|0.611|0.5|0.26843|18|6|0.0039923529411765|0.099833001508296|78000|2021-09-19|-0.25329|2020-03-15|0.40922|2020-06-14
2024-04-14 00:42:55|WEEKLY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37678.973305158|23|2930.24664932|0.0563|1|1|0.05625|40050|-0.14793|19|-0.147925|19|27.8|-0.05906|-0.01462|-0.10298605383804|-0.096666913164946|33.910569676226|52.737732368122|72.928237157893|0.6|0.4|0.24547|15|8|0.00062899772209567|0.076295535307517|72000|2021-10-24|-0.2282|2016-01-17|0.38539|2017-04-23
2024-04-14 00:42:56|WEEKLY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7219.1513493751|3|526.38378312504||0|0|0.06949|5490|-0.06712|8|-0.067120654022735|8|38.65|-0.02883|0.0437|-0.042400714841974|-0.026625505087325|48.402785078714|67.590430972726|32.294117647059|0.6|0.5|0.19059|20|8|-0.00041541935483871|0.064979870967742|17600|2009-06-07|-0.20162|2015-11-22|0.29133|2024-02-04
2024-04-14 00:42:57|WEEKLY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-25767.186682913|38|1795.7288943045|0.3519|-1|1|0.35192|19410|-0.20872|18|-0.20871862615588|18|44.9|0.18715|0.26689|0.41431916815705|0.76561655361041|283.12720878411|242.57306217181|264.08163265306|0.6|0.3|0.26209|10|6|0.0038848559670782|0.08986037037037|67800|2021-08-15|-0.22512|2018-10-28|0.32138|2017-11-26
2024-04-14 00:42:58|WEEKLY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|44462.625752897|11|5029.1247490342|0.5304|1|1|0.53043|61600|-0.11806|26|0.19800332778702|36|46.29|0.17132|0.26399|0.42501419851897|0.5619138183812|800.05942336289|650.77774248084|821.33333333334|0.588|0.412|0.22886|17|8|0.0040416060225847|0.079472446675031|67400|2024-04-14|-0.15815|2020-03-15|0.21266|2009-09-13
2024-04-14 00:42:59|WEEKLY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13982.127349265|18|1147.0209493912|0.0348|1|2|-0.07016|16170|-0.21542|18|-0.21542382220382|18|35.26|-0.00992|0.12515|-0.1745839031789|-0.029384843445763|5.4529478681259|54.668747315044|207.57381258023|0.474|0.368|0.32759|19|5|0.003830596797671|0.10400384279476|50300|2021-04-11|-0.25823|2014-12-28|0.48352|2014-11-30
2024-04-14 00:43:00|WEEKLY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|35325.194241942|17|3800.4848790889|-0.0128|1|2|-0.13848|37950|1.03772|93|1.0377222282108|93|55.71|0.03679|0.33079|0.27426403864692|0.79234843892275|75.056065577004|315.22917084|60.72|0.429|0.286|0.32707|7|1|0.0021393596059113|0.11047408866995|150700|2021-01-31|-0.32258|2017-12-10|0.71019|2017-11-26
2024-04-14 00:43:00|WEEKLY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-18725.225003908|25|1003.9387083547|-0.094|-1|1|-0.09405|17100|-0.20174|6|-0.20173646578141|6|32|-0.0663|0.09065|-0.082598202216487|-0.22276604514728|14.554752760454|8.9951896695764|13.359375|0.6|0.35|0.27278|20|9|-0.00042295180722892|0.084910798192771|165000|2015-08-16|-0.79117|2017-06-04|0.20022|2014-08-24
2024-04-14 00:43:01|WEEKLY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21322.584048485|139|1116.3322773025||0|0|0.46787|19130|0.35162|66|0.35162029200618|66|39.81|-0.04918|0.04816|0.088719631793144|0.13239512598089|140.68731368042|170.18558031671|206.36461704423|0.438|0.375|0.20872|16|4|0.0019656129032258|0.074277393548387|51200|2021-05-16|-0.17551|2020-03-15|0.34232|2020-05-17
2024-04-14 00:43:03|WEEKLY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|34494.419913313|56|5126.8600288955|0.6949|1|2|0.56818|48300|-0.32394|13|-0.035714285714286|28|27.22|-0.11104|-0.01877|-0.097560893182917|-0.1084637418127|21.912079286618|34.627536310237|580.3893294881|0.522|0.348|0.29506|23|9|0.0044736857562408|0.095750778267254|55100|2021-11-28|-0.22493|2015-08-23|0.31867|2012-01-08
2024-04-14 00:43:04|WEEKLY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14148.009908835|37|909.33663627846|0.0955|-1|1|0.0955|11460|-0.12102|26|-0.12101718526665|26|40.69|-0.16109|-0.00728|-0.053120031507616|-0.049062023464031|42.516544610879|56.875942264855|45.748502994012|0.625|0.438|0.34969|16|6|0.0017300436681223|0.11556675400291|50200|2013-04-21|-0.37802|2013-06-09|0.61417|2019-12-08
2024-04-14 00:43:04|WEEKLY|09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|44120.661175069|29|3124.701652719|0.2176|1|1|0.21756|47850|-0.31219|41|0.097926404326788|14|29.2|-0.13733|0.04652|0.020558955363078|0.11864619452698|61.924528284492|135.04244123055|655.47945205479|0.6|0.467|0.32808|15|4|0.0074471244635193|0.10937519313305|66500|2021-02-07|-0.4109|2015-08-23|0.49683|2015-05-17
2024-04-14 00:43:05|WEEKLY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-9509.2489883115|27|846.41632943717|0.0056|-1|1|0.00563|7060|-0.11117|8|-0.1111706512173|8|41.31|0.00049|0.17686|0.039624717017757|0.046600461948429|84.063977854599|110.77405308421|113.45010445123|0.438|0.313|0.36674|16|5|0.0040675836972343|0.12543055312955|46700|2016-03-06|-0.48658|2013-11-03|0.65154|2023-08-20
2024-04-14 00:43:06|WEEKLY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15963.844221137|55|2047.4136333981||0|0|-0.28884|16890|0.05441|64|0.054413542926239|64|37.29|0.0037|0.09872|-0.091041344238405|-0.13497776842589|52.365096008284|46.396633123302|85.736040609137|0.353|0.294|0.29045|17|4|0.0019589680232558|0.10092620639535|48850|2021-01-24|-0.32039|2011-08-14|0.30166|2019-05-19
2024-04-14 00:43:07|WEEKLY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-11330.959476278|23|465.31982542601|0.0267|-1|1|0.02673|9830|0.23205|92|-0.050704225352113|54|41.63|0.0146|0.07577|0.17937547376758|0.32682019344687|242.28546647776|217.77411246584|23.488649940263|0.438|0.188|0.24303|16|7|-0.00062531976744186|0.079606264534884|50600|2014-03-16|-0.24246|2014-08-03|0.22887|2023-05-21
2024-04-14 00:43:08|WEEKLY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21323.99625455|2|651.3320848499||0|0|0.00826|19210|-0.11147|53|-0.11146788990826|53|64.33|0.05859|0.09773|0.10179527557438|0.078486208418513|163.77639538014|134.42585434291|117.3990099615|0.5|0.417|0.19382|12|5|0.0010679560155239|0.064941164294955|32700|2018-08-05|-0.15276|2018-08-12|0.19543|2016-10-16
2024-04-14 00:43:09|WEEKLY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17868.558643334|1|904.51954777805||0|0|0|14720|0.18768|88|0.68396226415094|83|35.23|0.00106|0.0525|0.095220646345122|0.10498492969461|173.2061909466|154.45756040141|89.483282674772|0.364|0.273|0.16224|22|5|0.00060707096774193|0.05514815483871|21950|2021-09-19|-0.17356|2020-03-22|0.19048|2020-09-27
2024-04-14 00:43:10|WEEKLY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37450.153393958|26|2199.0627904683||0|0|-0.08262|31450|-0.09502|27|-0.095015576323987|27|41.33|0.18441|0.26538|0.48340160370332|0.57770742205494|735.58804580518|616.16134874749|925|0.556|0.444|0.27527|18|7|0.0046931469440832|0.091883550065019|42400|2023-07-23|-0.18487|2020-03-22|0.47934|2021-01-24
2024-04-14 00:43:10|WEEKLY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4910.0600374243|16|504.18667914145||0|0|0.20473|3360|-0.37221|3|-0.37221396731055|3|42.5|0.01449|0.03853|-0.24058853022821|-0.24058853022821|55.93860016|55.93860016|14.117647058824|0.5|0.5|0.32606|4|2|-0.0085636216216216|0.084794810810811|34250|2021-07-25|-0.29792|2023-12-17|0.36097|2023-12-10
2024-04-14 00:43:12|WEEKLY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-195801.60325522|25|14783.27661393||0|0|-0.16597|167200|0.21626|39|0.21625835364103|39|34.08|-0.06529|0.03112|0.12758869495987|0.22335316834953|111.73094488805|172.21965394215|2151.8661518662|0.5|0.417|0.28042|12|3|0.0088342263279446|0.093232170900693|214000|2023-08-13|-0.2598|2020-03-22|0.19412|2020-03-29
2024-04-14 00:43:13|WEEKLY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|60141.923235726|26|4518.5703361929|0.0379|1|2|0|61900|-0.17013|8|-0.15764331210191|20|57.69|0.21001|0.2635|0.31119030620635|0.51419788990151|341.65621972974|395.90874660497|369.55223880597|0.615|0.385|0.24046|13|8|0.0029946580645161|0.075859032258064|112500|2015-09-13|-0.21732|2019-08-18|0.33333|2020-08-16
2024-04-14 00:43:13|WEEKLY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-45457.885380026|11|2951.3766853369|-0.064|-1|1|-0.06403|39050|1.76717|113|1.7671680123537|113|46.8|0.11082|0.2068|0.29373210814884|0.46924125975352|173.51125565067|293.241939582|305.078125|0.5|0.4|0.34513|10|3|0.0045348117154812|0.10093548117155|76200|2021-09-05|-0.20872|2020-03-22|0.23994|2021-02-07
2024-04-14 00:43:14|WEEKLY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-57804.448205331|7|5179.1679862298||0|0|-0.1171|47700|0.41939|68|0.41938734384103|68|33.69|-0.04523|0.05415|0.0035929259120311|0.14351734637964|31.479735707249|235.22034378567|412.98701298701|0.688|0.438|0.33925|16|7|0.0050314678899083|0.10631139449541|64000|2023-12-03|-0.39675|2016-08-21|0.27907|2018-02-11
2024-04-14 00:43:14|WEEKLY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-27284.432872097|26|2161.4776240324|0.25|-1|1|0.25|20850|2.81378|57|2.8137807130651|57|43.17|0.37115|0.46085|2.8137807130651|2.8137807130651|381.378|381.378|228.28550957343|0.167|0.167|0.32114|6|2|0.0054234154929577|0.11281732394366|51866.6015625|2020-10-11|-0.29144|2020-03-15|0.26363|2020-02-09
2024-04-14 00:43:16|WEEKLY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14718.228749043|28|1177.3670121026|0.0012|1|1|0.00124|16100|0.34899|112|0.24245472837022|64|38.71|-0.08255|0.04929|-0.11490089504203|-0.089326899441756|10.627759725856|30.203639508858|110.27397260274|0.706|0.412|0.22339|17|10|0.0024378832116788|0.077517708029197|64700|2015-06-07|-0.77973|2015-07-05|0.34375|2015-04-12
2024-04-14 00:43:17|WEEKLY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-165382.77954639|13|11869.415163164||0|0|-0.14079|141800|-0.05357|34|-0.053571428571429|34|54.5|0.3214|0.41357|0.72682561943328|0.80049704367719|3304.5062345482|1390.5139040811|323.74429223744|0.5|0.357|0.29317|14|5|0.0036354193548387|0.093746619354839|405500|2021-02-21|-0.22041|2011-09-25|0.42424|2020-09-13
2024-04-14 00:43:18|WEEKLY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-23945.537319612|1|1576.845773204||1|0|0|18470|-0.05406|10|-0.054056803052824|10|35.23|-0.05117|0.01673|-0.025474888487366|0.020014816031839|52.769336784064|90.56653133563|225.51892551893|0.591|0.364|0.21752|22|11|0.0024825548387097|0.077033948387097|35800|2015-08-23|-0.17205|2011-09-11|0.3932|2012-01-08
2024-04-14 00:43:18|WEEKLY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37480.928887566|47|2649.8612313188|0.2692|1|2|0.25535|44000|0.8209|68|0.82089552238806|68|34.52|-0.0697|0.02805|-0.082437623702511|-0.01433450975425|23.99968392076|61.867902444459|78.994614003591|0.524|0.333|0.22886|21|8|0.001161271076524|0.072899468223087|91600|2020-08-16|-0.39735|2012-10-28|0.54545|2020-08-16
2024-04-14 00:43:19|WEEKLY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14685.314750896|13|1401.4802903526|-0.1491|1|2|-0.17013|15560|-0.32605|17|-0.32604735883424|17|31.23|-0.16379|0.0155|0.028358401842562|0.049709252834819|76.999960537798|85.906069800636|142.75229357798|0.615|0.385|0.24921|13|6|0.0027360765550239|0.087793803827751|48345|2021-01-17|-0.29839|2019-05-26|0.42342|2019-09-08
2024-04-14 00:43:21|WEEKLY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|123999.1794201|7|16649.221556574|0.1446|1|1|0.14455|163900|0.19441|16|0.19441340782123|16|29.2|-0.04923|0.03401|0.070887962591322|0.11580342390077|67.077514427415|80.804151733993|225.13736263736|0.6|0.467|0.28441|15|9|0.003887972972973|0.088982207207207|191300|2024-03-17|-0.19129|2020-03-15|0.32924|2021-11-21
2024-04-14 00:43:21|WEEKLY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|5026.8005428408|55|573.18419374023|0.1773|1|2|0.04417|5910|0.01565|41|-0.0082373005722075|29|48.62|-0.02688|0.1395|0.14452142045526|0.14866422194897|144.83100545415|113.83539770909|82.289055973267|0.538|0.385|0.31214|13|4|0.0020221137026239|0.098635816326531|10393|2011-11-27|-0.55336|2015-06-21|0.29808|2014-05-18
2024-04-14 00:43:22|WEEKLY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|-143958.51063882|10|5889.426276711||0|0|0.01965|124700|-0.11927|14|-0.11926668655158|14|31.75|-0.08364|0.04336|-0.050005162599144|-0.065376219972551|9.6381809684497|14.949212894971|14.705188679245|0.708|0.375|0.19193|24|10|1.6887159533074E-5|0.060380194552529|1956660|2014-07-20|-0.89044|2014-08-10|0.17377|2015-04-19
2024-04-14 00:43:23|WEEKLY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|3900.9013391329|11|387.37531159746|0.1284|1|2|-0.05526|4445|-0.16395|9|-0.16394929293438|9|44.53|-0.01554|0.03281|0.04362033443452|0.091572292769478|97.683201033098|118.14131657067|77.982456140351|0.471|0.294|0.19416|17|7|0.0007122555410691|0.062986910039113|28500|2015-08-30|-0.34597|2018-03-18|0.33286|2024-02-04
2024-04-14 00:43:24|WEEKLY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-14256.283656695|14|773.56192857687||0|0|-0.03346|13280|-0.26739|18|-0.26738882554162|18|36.85|-0.07452|-0.03316|-0.064067102573326|-0.028606188917598|36.914566108157|70.083016344636|77.66081871345|0.55|0.4|0.23357|20|10|0.00092778666666667|0.077787746666667|49600|2014-03-30|-0.20477|2015-06-21|0.20495|2016-04-10
2024-04-14 00:43:25|WEEKLY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-62462.886303485|26|4906.3807525828||0|0|0.05714|56100|0.32639|50|0.32639443104769|50|55.83|0.10193|0.21944|0.066712945208274|0.26759642694437|75.647165586429|163.01160536661|101.59546532896|0.667|0.5|0.34413|6|3|0.0027158611111111|0.1047185|108500|2018-02-04|-0.26506|2020-03-15|0.34326|2021-03-14
2024-04-14 00:43:26|WEEKLY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|19535.25827484|15|1975.7302657933|0.283|1|1|0.28298|24800|-0.20804|35|-0.20804289544236|35|27.08|-0.24623|-0.17932|-0.21279884871054|-0.089002979831917|6.0974606742995|58.974518586475|340.14071495153|0.769|0.385|0.30485|13|8|0.0054356010928962|0.094922349726776|28750|2020-09-13|-0.17018|2020-03-01|0.26209|2020-08-30
2024-04-14 00:43:27|WEEKLY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|95253.597354245|36|7358.528714354|0.2353|1|1|0.23529|115500|0.06678|86|0.066783176886507|86|29.24|-0.01394|0.05473|0.096517958170318|0.12823577466703|83.575929282046|103.54775413464|389.13783228328|0.56|0.48|0.20654|25|10|0.0040822193211488|0.073965796344648|247500|2015-07-05|-0.13333|2014-02-09|1.91816|2013-04-21
2024-04-14 00:43:27|WEEKLY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21590.656944298|13|829.15117371804|-0.0723|-1|1|-0.07229|19580|-0.05202|12|-0.052023736921874|12|31.79|0.03225|0.08448|0.13721073544626|0.31185631977118|113.78931229952|264.77111322959|304.03726708074|0.542|0.333|0.20573|24|9|0.0025721677419355|0.069972567741936|57300|2014-08-24|-0.25448|2015-08-23|0.20645|2020-04-05
2024-04-14 00:43:28|WEEKLY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-26696.107666478|1|1257.035888826||1|0|0|22550|-0.09975|38|-0.099753697224371|38|55.29|0.16443|0.26083|0.29280543799603|0.52629905459309|704.87746354576|586.40623625459|319.45034707466|0.714|0.357|0.27997|14|6|0.0035987209302326|0.090799186046512|112000|2020-09-13|-0.30237|2020-10-18|0.9106|2020-09-06
2024-04-14 00:43:30|WEEKLY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|-25140.563222299|3|3883.5210740996||0|0|-0.01721|12410|-0.46137|45|-0.46136865342163|45|56.63|-0.03629|0.086|-0.16175920723398|-0.14708437059451|36.293421919766|46.557485080645|28.860465116279|0.625|0.5|0.21582|8|4|-0.00079813186813187|0.080624879120879|65667|2015-08-23|-0.50607|2024-03-31|0.27708|2023-09-24
2024-04-14 00:43:30|WEEKLY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1399.4966272376|13|463.23732616068|-0.368|1|1|-0.36801|2035|0.17053|27|-0.28165603919493|13|32.14|-0.10858|-0.01434|-0.089757134894732|0.1649963548298|14.602697929796|124.78908184341|28.824362606232|0.476|0.19|0.38629|21|8|0.0012538719068413|0.11201119359534|35450|2020-09-13|-0.37358|2023-10-08|0.62755|2023-09-17
2024-04-14 00:43:31|WEEKLY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-20262.715303793|30|1035.2831320241||0|0|0.19765|17050|-0.13105|37|-0.30543933054393|39|36.56|0.12075|0.25823|0.57722742186818|1.0000674744725|186.45598202271|334.67088456343|497.08454810496|0.444|0.278|0.31082|18|7|0.0045048471615721|0.10202441048035|33900|2022-09-18|-0.44152|2012-04-22|0.34742|2016-07-24
2024-04-14 00:43:32|WEEKLY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|12083.720610485|11|1852.2658916522|0.3294|1|1|0.32942|13600|0.48756|50|0.48756218905473|50|45|-0.0557|0.14166|-0.17310066931765|-0.043831320183731|11.315078462318|66.192620551499|241.77777777778|0.467|0.333|0.34762|15|5|0.0043903649635037|0.1184204379562|39400|2020-09-06|-0.46126|2021-03-14|0.5725|2020-08-30
2024-04-14 00:43:32|WEEKLY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2362.0757430476|45|122.21771500452||0|0|0.25321|2035|-0.16472|26|-0.16471975127629|26|36.5|0.01742|0.16748|0.16637766669381|0.30570159833157|49.072362327682|171.79257491683|162.53993610224|0.75|0.5|0.29691|20|8|0.0030349354005168|0.096163436692506|19200|2016-05-29|-0.25333|2016-06-19|0.75039|2020-09-06
2024-04-14 00:43:34|WEEKLY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2646.93470086|9|459.14593619207|-0.0515|1|1|-0.05147|3225|-0.21108|12|-0.21107738973193|12|45.13|-0.10295|0.05333|-0.080392021491242|-0.080392021491242|63.003836759084|63.003836759084|63.148619541805|0.333|0.333|0.385|15|3|0.0024766423357664|0.11529265693431|19350.69921875|2018-04-22|-0.30631|2013-05-05|0.83619|2020-03-29
2024-04-14 00:43:35|WEEKLY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|62812.9471162|19|4771.1583585432|-0.0495|1|1|-0.04945|69200|-0.00831|40|-0.11364363901787|5|26.8|0.03666|0.15401|0.022573649904703|0.041824180069519|109.86243302661|133.59393159163|385.51532033426|0.56|0.36|0.29762|25|12|0.0054701308139535|0.098442354651163|218500|2022-03-27|-0.35402|2011-10-30|0.52905|2015-12-27
2024-04-14 00:43:35|WEEKLY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17330.341474361|56|887.61418044286||0|0|0.34048|15070|-0.15702|13|-0.15702101326844|13|36.58|0.27724|0.37178|0.48137540587761|0.67529951121482|586.95215309056|565.07279125285|262.08695652174|0.75|0.5|0.27173|12|5|0.004853967611336|0.088172287449393|72900|2020-08-30|-0.21881|2020-03-15|1.3|2014-10-19
2024-04-14 00:43:36|WEEKLY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17268.589476063|42|1533.6083322411|0.0412|1|2|-0.08578|19610|0.07971|37|0.079710144927536|37|57.15|0.13872|0.2335|0.28068629368463|0.28068629368463|158.6344415398|158.6344415398|653.66666666667|0.308|0.308|0.27028|13|4|0.004223125|0.094591721938775|70000|2015-10-11|-0.26389|2020-03-22|0.36019|2020-08-16
2024-04-14 00:43:37|WEEKLY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14396.215818623|24|1476.7277657631|0.2207|1|2|0.1587|15990|0.34605|65|0.34604647081452|65|43.94|-0.04672|-0.00324|-0.0057158798268677|0.08950716653305|59.384546727848|124.58412097357|232.31149208194|0.529|0.353|0.22403|17|8|0.002383987012987|0.073460194805195|27000|2013-09-22|-0.28442|2023-12-17|0.43645|2023-12-10
2024-04-14 00:43:39|WEEKLY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10658.0272061|15|669.06022346389||0|0|-0.1078|11090|-0.15336|39|-0.15335689045936|39|32.62|-0.01367|0.05264|-0.072086297207847|-0.069890471978606|46.263909639186|60.169074243066|23.056133056133|0.692|0.462|0.25898|13|6|-0.0015184246575342|0.087871164383562|49150|2015-11-15|-0.31806|2020-03-22|0.33596|2020-03-29
2024-04-14 00:43:39|WEEKLY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10545.370893898|34|918.58487278279|0.1931|1|1|0.19315|11490|0.32183|93|0.38792264413432|78|43.41|-0.04872|0.16931|0.15387058917246|0.15056678596852|306.0456263499|213.03458529264|103.01237224314|0.529|0.353|0.23997|17|5|0.0026205577172503|0.084486018158236|28071|2011-01-16|-0.80765|2013-02-24|0.38629|2011-01-09
2024-04-14 00:43:40|WEEKLY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2534.6830306381|26|119.06101021269||0|0|-0.05623|2160|0.22597|67|0.22596799196465|67|40.56|0.11647|0.22511|0.23901607721953|0.41053835334209|96.679861024707|292.20204193376|248.56156501726|0.625|0.438|0.36177|16|8|0.0049026557863501|0.11742014836795|8771.400390625|2017-12-03|-0.37157|2012-05-06|0.68641|2015-07-05
2024-04-14 00:43:41|WEEKLY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-48782.884000584|28|2115.2660183487||0|0|-0.06794|44800|-0.17421|24|-0.1742125984252|24|53.43|0.12105|0.19007|-0.0066246717262397|0.012623794783954|75.055281406225|92.60105205211|253.10734463277|0.571|0.357|0.25984|14|6|0.0023300387096774|0.077440670967742|88500|2015-12-27|-0.20039|2012-05-20|0.40675|2021-01-24
2024-04-14 00:43:41|WEEKLY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|32056.675581815|1|3239.4414727285||-1|0|0|45300|-0.19211|30|-0.031847133757962|34|40.74|0.25342|0.36776|0.72841994750382|1.0596095731462|980.31146828729|849.92418514122|371.31147540984|0.474|0.316|0.25339|19|5|0.0035860852713178|0.093255335917313|109500|2018-07-15|-0.24837|2020-03-15|0.33392|2011-12-11
2024-04-14 00:43:43|WEEKLY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-45799.58394494|28|2374.86131498||0|0|0.09861|38850|0.70248|69|0.70247933884298|69|41.83|0.08713|0.14466|-0.081540784038218|-0.042683343403793|33.271811800414|57.836733288486|34.6875|0.5|0.333|0.24481|18|8|-0.00020270512820513|0.07224241025641|225000|2014-09-07|-0.1909|2020-03-15|0.34737|2009-05-24
2024-04-14 00:43:44|WEEKLY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15976.212783483|163|635.40426116097||0|0|0.59335|14070|0.14349|90|-0.20964125560538|8|38.25|0.00067|0.1296|0.082706011220198|0.097189819159952|112.55037455388|105.26734587769|51.472471190781|0.5|0.375|0.27574|16|7|0.0014471188630491|0.091493772609819|106500|2020-07-26|-0.35435|2015-07-12|0.47239|2020-05-31
2024-04-14 00:43:45|WEEKLY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|63824.399331179|11|3136.062479644|-0.0596|1|1|-0.05956|67900|-0.06198|36|-0.06198347107438|36|40|0.06942|0.17176|0.16949639859808|0.17345569296814|315.6187334711|239.31548453537|173.09947483812|0.474|0.368|0.23965|19|7|0.0024553246753247|0.077306441558442|306000|2015-07-12|-0.29074|2015-08-02|0.60494|2015-06-21
2024-04-14 00:43:45|WEEKLY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11286.111357119|13|807.96288096043|0.0317|1|2|-0.00955|13480|-0.28284|12|-0.28283714155265|12|45.57|0.08952|0.13933|0.010080446910837|0.065766177276465|83.935607834387|99.56538140778|53.791761281601|0.571|0.429|0.29231|7|3|0.00080501510574018|0.098623504531722|29793.599609375|2018-04-15|-0.422|2020-03-22|0.69032|2020-03-29
2024-04-14 00:43:46|WEEKLY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|6620.6266038839|11|237.4560096673||0|0|-0.10836|6830|0.09456|57|-0.28283714155265|12|46.67|0.08649|0.1078|0.094562647754137|0|109.456|100|55.755102040816|0.333|0|0.12564|3|1|-0.0034407333333333|0.040032266666667|12150|2021-06-06|-0.14694|2021-06-06|0.12813|2024-02-04
2024-04-14 00:43:48|WEEKLY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|-37783.589185436|10|2987.0384550823||0|0|-0.29443|37150|0.63494|65|0.63493981115502|65|37.75|0.05163|0.14639|0.14752641597999|0.52650493615718|133.49495738976|729.8726036399|1711.9815668203|0.75|0.417|0.31631|12|6|0.008714329004329|0.093091991341991|43050|2023-12-03|-0.20087|2020-03-15|0.5756|2018-01-21
2024-04-14 00:43:49|WEEKLY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|1820.9840822819|18|216.71367578217||0|0|-0.11274|1881|0.10924|77|-0.14815790037607|16|35|-0.08401|0.10012|-0.067218105759385|-0.20003298164152|20.349505697178|11.634751566406|0.034055838539477|0.571|0.381|0.35199|21|10|-0.0049314627659575|0.10517708776596|6224888|2009-06-07|-0.90591|2016-08-14|0.75154|2020-11-15
2024-04-14 00:43:49|WEEKLY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|52078.825904794|32|8384.2888416389|0.187|1|2|0.03493|56300|2.62331|89|2.6233143393634|89|31.05|-0.00219|0.18997|0.37048431533904|0.55167261470933|476.18965637302|608.11661558278|632.58426966292|0.476|0.333|0.26481|21|7|0.005606925329429|0.095885197657394|119200|2021-11-14|-0.50556|2013-11-10|0.59615|2020-05-17
2024-04-14 00:43:50|WEEKLY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|1714.2659727242|3|229.72020818274|-0.0769|1|1|-0.07692|2280|-0.04455|26|-0.044554455445545|26|36.76|-0.00398|0.07327|0.092739830476502|0.11787873185007|78.827563519267|101.09462779899|50.972501676727|0.619|0.429|0.29119|21|13|0.0014821188630491|0.10569096899225|8561|2011-04-24|-0.23925|2020-03-15|0.58394|2020-10-11
2024-04-14 00:43:51|WEEKLY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|173221.94155223|123|19509.352815923|1.603|1|1|1.60304|240000|0.04258|63|-0.097278842597603|20|31.1|-0.08388|0.00785|0.015048858129329|0.096662928345447|74.357714359635|153.7401785489|1064.3015521064|0.619|0.381|0.26606|21|11|0.0049011870967742|0.084510580645161|250500|2024-04-14|-0.18969|2015-08-23|0.48447|2011-12-11
2024-04-14 00:43:52|WEEKLY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-25350.313706888|3|1971.7712356293|0.0559|-1|1|0.05588|19260|0.42054|164|-0.097278842597603|20|57.25|-0.5242|-0.48902|0.42054054054054|0|142.054|100|78.133874239351|0.25|0|0.33475|4|2|0.00071207792207792|0.087911861471861|74000|2020-05-31|-0.17318|2020-03-15|0.46247|2019-11-17
2024-04-14 00:43:53|WEEKLY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-63395.202585399|1|6165.0675284662||1|0|0|43200|5.75|84|5.75|84|43.5|0.25199|0.36207|0.44652312615301|0.60759687883613|2734.9121131711|2775.9982391773|2176.322418136|0.643|0.464|0.27508|28|12|0.0048535960591133|0.092167471264368|79600|2023-12-31|-0.27032|2007-07-01|0.50764|2023-08-27
2024-04-14 00:43:54|WEEKLY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15399.712658624|42|626.08135932615||0|0|0.04632|14000|0.01178|41|0.011782759467673|41|52.14|-0.08696|0.20767|-0.14046433015096|-0.22656171158333|12.658435170634|11.517175079172|5.8333333333334|0.5|0.357|0.20883|14|5|-0.00015696498054475|0.063977055771725|927000|2012-04-29|-0.95055|2012-05-06|0.17779|2014-11-23
2024-04-14 00:43:54|WEEKLY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8744.0955239475|6|597.77392197859||0|0|-0.11261|7410|-0.28078|36|-0.28077753779698|36|38.6|-0.1582|-0.0803|-0.18317746366735|-0.10844840638138|33.809578246997|68.300158799743|102.20689655172|0.5|0.3|0.31067|10|5|0.0020914833759591|0.10028695652174|22150|2021-05-16|-0.23077|2020-03-15|0.21267|2020-08-16
2024-04-14 00:43:55|WEEKLY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8227.0087973665|47|445.66959912216||0|0|0.21714|6850|-0.1328|8|-0.13280475718533|8|25.43|-0.18945|0.24153|-0.076978750653274|0.19593193402201|-155.65386397537|164.82889280863|81.800812037259|0.607|0.393|0.32982|28|8|0.0084865831134565|0.11273968337731|168800|2011-04-17|-0.40705|2014-06-29|3.00431|2011-03-20
2024-04-14 00:43:57|WEEKLY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|-8004.7703339074|1|529.92344463579||0|0|0|6280|0.12892|15|0.1289156626506|15|35.3|0.05409|0.15999|-0.065752863804944|-0.080056213224993|68.038535553558|75.051330295282|32.965879265092|0.5|0.3|0.249|10|5|-0.0015833144475921|0.074269235127479|19450|2017-07-09|-0.42551|2023-04-30|0.23213|2023-04-02
2024-04-14 00:43:57|WEEKLY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|-12985.545298648|2|1041.8484328826|0.0329|-1|1|0.03293|9690|-0.06268|38|-0.06267539756782|38|26.4|-0.06566|-0.00027|0.04669566344979|0.028458125760119|99.72317834473|87.639450860135|134.43396226415|0.6|0.5|0.35592|10|5|0.0047110188679245|0.11242479245283|21574.599609375|2020-08-09|-0.27537|2020-03-15|0.53612|2020-06-07
2024-04-14 00:43:58|WEEKLY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15445.792224831|38|768.59740827696||0|0|0.22857|12960|-0.20379|5|-0.20379146919431|5|36.75|0.04364|0.15876|0.19676168843256|0.36572619465031|107.56744153123|375.73842194038|498.46153846154|0.6|0.45|0.29367|20|7|0.0049414378238342|0.10094908031088|70200|2020-09-27|-0.3|2020-03-22|0.66163|2010-07-11
2024-04-14 00:43:59|WEEKLY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|-10843.149649923|56|483.26557493892|0.1991|-1|1|0.19915|9410|-0.21927|7|-0.21926910299003|7|38.13|0.02812|0.0855|0.081314908658057|0.023421498969084|159.55609932867|88.651235303161|16.508771929825|0.688|0.375|0.24103|16|10|-0.0013993834586466|0.068920330827068|95000|2011-11-20|-0.2346|2020-03-15|0.35015|2020-04-12
2024-04-14 00:44:00|WEEKLY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-18797.852962328|169|1065.5442468557||0|0|0.66195|17680|0.78634|36|0.78634458389136|36|30.33|-0.22121|0.06313|0.031721189536411|0.36174107634001|62.221115213357|167.40506676|38.256805297096|0.5|0.333|0.36299|6|1|0.0002378|0.10804874285714|119000|2020-11-15|-0.29472|2020-03-15|0.68|2020-05-17
2024-04-14 00:44:01|WEEKLY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|47537.987412273|73|9295.3316444903|1.1991|1|2|1.04736|56200|0.11021|44|-0.24457070652832|14|29.1|-0.15513|-0.00318|-0.14218946457699|-0.036458560550651|-2.0175334670028|64.131006303399|159.65909090909|0.619|0.381|0.24068|21|7|0.0029309224011713|0.090148199121523|87800|2024-02-25|-0.5073|2015-06-07|0.63043|2020-08-09
2024-04-14 00:44:02|WEEKLY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|718.40271611665|73|28.699094627782|0.7566|1|2|0.67967|818|0.15304|36|0.70357210259722|58|30.22|-0.01052|0.02756|0.074740850314366|0.17807880245552|205.57539084702|355.38825348914|1500.0917262272|0.652|0.391|0.13711|23|10|0.0040287483702738|0.041984732724902|826|2024-04-14|-0.10727|2013-07-21|0.15576|2022-11-13
2024-04-14 00:44:03|WEEKLY|09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM|-48.133576159566|1|2.5111925618149||0|0|0|40.6|0.05808|4|0.058083691356924|4|3.52|-0.09129|0.13652|0.09197377715567|0.4019397709925|-1189.9306159228|3261.0750576058|1455.197097822|0.548|0.333|0.13023|42|1|0.031280337837838|0.014925810810811|57.75|2021-10-17|-0.29697|2022-10-02|2.43621|2005-01-02
2024-04-14 00:44:04|WEEKLY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-6.5203629984772|30|0.76762100902914||0|0|0.51817|4.11|-0.2471|8|-0.24710134329134|8|43.67|0.75744|1.16353|1.6140862635837|1.9547720836653|731.62694195052|459.55600205431|41.515154463456|0.667|0.5|0.47638|6|1|0.0048176975945017|0.17199288659794|66.98999786377|2021-01-17|-0.42434|2019-09-29|0.59701|2020-07-12
2024-04-14 00:44:04|WEEKLY|09345|103325|/equities/mediatek|MSCI_EEM|981.61045599038|27|74.590713947413|0.4964|1|2|0.40143|1180|-0.27964|11|1.1036144578313|67|39.89|0.03246|0.10836|0.20109790341928|0.43656246322585|277.74195022922|534.57588067942|537.29169758444|0.421|0.263|0.19601|19|4|0.0033555739795918|0.065404387755102|1275|2024-03-10|-0.19374|2022-06-26|0.19082|2020-05-03
2024-04-14 00:44:06|WEEKLY|09346|103233|/equities/hon-hai|MSCI_EEM|130.21753195071|5|8.6597404147859|0.3869|1|2|0.14015|150.5|-0.27536|21|-0.041666666666667|20|28.3|-0.05138|0.00924|0.044561576455537|0.065588607516137|150.75057052756|162.50423401706|269.85834456641|0.667|0.407|0.13193|27|12|0.0019906380208333|0.045610625|161.5|2024-04-14|-0.11183|2011-08-07|0.25774|2013-08-18
2024-04-14 00:44:07|WEEKLY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|61218.304354019|17|2543.8985486602|0.1498|1|1|0.14975|69100|-0.10275|18|-0.0064528683596713|40|38.68|-0.06872|0.09894|0.0087097949058321|0.06771319269663|98.491028322286|140.63206560996|15.237045203969|0.526|0.316|0.18563|19|9|0.0021013715046605|0.051164620505992|920000|2013-02-24|-0.98066|2013-03-03|0.18317|2015-11-01
2024-04-14 00:44:08|WEEKLY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-17.141524401778|102|0.6872617436803|0.2013|-1|1|0.20127|15.08|-0.11064|5|-0.11064347955759|5|39.57|0.00615|0.10425|0.12223625742819|0.25668000188451|285.69347993802|426.64511441345|136.10108328107|0.5|0.286|0.17555|28|12|0.0015166004962779|0.058170976013234|37.299999237061|2007-10-21|-0.66359|2005-07-17|0.20181|2008-11-02
2024-04-14 00:44:09|WEEKLY|09349|13195|/equities/qnb|MSCI_EEM|-15.745875455752|71|0.51029176772142||0|0|0.20256|14.33|0.10429|39|0.10429375038645|39|21.93|0.00723|0.05568|0.057422931293069|0.121341244196|219.28841964656|468.87159494387|1454.8223061515|0.519|0.352|0.12145|54|17|0.0029405980861244|0.045195749601276|27|2022-04-17|-0.23842|2000-03-05|0.2573|2005-03-06
2024-04-14 00:44:10|WEEKLY|09350|103225|/equities/united-micro|MSCI_EEM|46.153318854924|18|2.1488932063991|0.0394|1|1|0.03945|52.7|0.00733|34|0.0073312261489398|34|28.48|-0.00081|0.07916|0.10809075313083|0.18860301140054|198.45040159265|347.92246441394|709.2867022949|0.63|0.444|0.18054|27|10|0.0035327608142494|0.057196717557252|72|2021-09-12|-0.14801|2009-06-14|0.26898|2009-03-29
2024-04-14 00:44:12|WEEKLY|09351|993261|/equities/hyundai-motor?cid=993261|MSCI_EEM|-120|1|0||0|0|0|89|-0.1503|1|2.3087087936793|1|1|-0.22564|0.15273|0.1048187615588|0.82945262633619|-270.38108900469|390.9377701996|358.43737524553|0.385|0.231|0.17913|13|0|0.20630076923077|0|230.05999755859|2012-05-06|-0.32626|2014-12-07|1.81396|2011-04-10
2024-04-14 00:44:12|WEEKLY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|-45.050728363107|32|2.8554427677888|0.2792|-1|1|0.27915|37.34|0.01275|43|0.012749127018084|43|35.9|-0.04442|-0.00076|-0.011851101800015|0.048037618761094|84.415677197322|114.42014176378|149.83948650991|0.6|0.4|0.20619|10|5|0.002179641025641|0.067044538461538|69.669998168945|2021-06-06|-0.25664|2022-03-13|0.20395|2022-11-06
2024-04-14 00:44:13|WEEKLY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|-954.96590471673|2|26.655301572244|0.0301|-1|1|0.03009|872|-0.03105|12|-0.031046374819591|12|30.87|-0.00474|0.07257|0.041902834832908|0.10592559720246|168.43125710778|347.76541997584|253.48837209302|0.462|0.308|0.09501|52|14|0.0011468244084682|0.034513181818182|1259|2008-01-20|-0.243|2014-10-19|0.30728|2014-08-03
2024-04-14 00:44:14|WEEKLY|09354|943202|/equities/novatek-gdr|MSCI_EEM|-111.15348676875|24|20.384495589585|0.7651|-1|1|0.76515|50|0.32483|67|0.32482886085589|67|52.67|0.07599|0.13377|0.22196257642682|0.36835996749222|270.49561027249|314.36664269214|95.785439213056|0.5|0.333|0.21786|12|4|0.15642916030534|0.083382396946565|277.89999389648|2021-09-19|-0.99479|2022-03-06|84.38462|2022-08-14
2024-04-14 00:44:14|WEEKLY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|-15.19641454878|5|0.63201866092871||0|0|-0.00299|13.4|-0.07721|8|-0.077206463686661|8|30.23|0.0965|0.14975|0.14274226342178|0.24390100736189|531.74408486838|1215.1470825578|1425.5318779274|0.65|0.45|0.10757|40|9|0.0031453586150041|0.050070057708162|24.059999465942|2022-04-10|-0.2935|2008-10-12|0.23207|2009-08-02
2024-04-14 00:44:17|WEEKLY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|64.952560314418|72|1.7021278611439||0|0|0.17098|67.8|0.00113|16|-0.022727262734533|32|36.68|0.00376|0.03841|0.014860702299336|0.031756809637969|102.0254375226|114.74139683776|305.4054086563|0.737|0.368|0.13252|19|12|0.0019789973958333|0.042407981770833|79.238098144531|2021-09-19|-0.14423|2010-02-07|0.20045|2009-05-10
2024-04-14 00:44:18|WEEKLY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|3.4414275829848|21|0.24024158572336||0|0|-0.0275|3.96|-0.27|28|-0.26999998092651|28|27.36|0.00887|0.04671|-0.0077138408933588|0.032162295807943|65.782966004194|113.64627278207|546.20688385119|0.41|0.282|0.12538|39|8|0.0024347746090156|0.071942042318307|4.289999961853|2024-02-11|-0.18|2008-10-05|0.20455|2008-11-02
2024-04-14 00:44:19|WEEKLY|09358|103227|/equities/delta-electron|MSCI_EEM|290.71841390181|4|20.42352824651|-0.0402|1|2|-0.11453|317|-0.15858|22|0.15730337078652|61|45.06|0.1027|0.16142|0.15309923668837|0.28389196068301|379.35346876054|352.38064351695|447.86663671535|0.824|0.412|0.16367|17|11|0.0027672821846554|0.056593198959688|388.5|2023-08-06|-0.14098|2011-08-21|0.18152|2024-03-24
2024-04-14 00:44:20|WEEKLY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|-11.813036840135|13|1.396012280045||0|0|0.22614|7.46|-0.28167|29|-0.28166912902247|29|29.5|-0.14364|0.02918|-0.15032796773661|-0.15032796773661|57.180130747685|57.180130747685|32.733653964289|0.5|0.5|0.53771|6|2|0.0025768783068783|0.16849291005291|74.48999786377|2020-11-29|-0.23242|2020-12-06|0.79618|2020-11-08
2024-04-14 00:44:20|WEEKLY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|-42.230185822869|4|3.8317287220639|0.0367|-1|1|0.03672|29.38|0.19306|23|0.19305869820821|23|19|-0.32351|-0.17292|-0.076019740820248|-0.061987574171736|69.086490067866|78.34001232352|183.62499475479|0.4|0.3|0.38765|10|3|0.0076803626943005|0.13854569948187|47.700000762939|2020-11-29|-0.2267|2020-12-06|0.35515|2022-12-04
2024-04-14 00:44:22|WEEKLY|09361|27101|/equities/financiero-banorte|MSCI_EEM|159.83463107739|79|8.9382736361587|0.2468|1|2|0.18944|175.55|-0.21132|15|-0.21131669691079|15|36.85|-0.01007|0.05815|0.13196669812136|0.25662493648403|262.27658476422|487.56006628818|5971.0884229617|0.424|0.273|0.20459|33|10|0.0044927511591963|0.070356051004637|190.11999511719|2024-02-11|-0.40184|2008-10-12|0.33786|2000-03-05
2024-04-14 00:44:23|WEEKLY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|44.965863659005|61|1.2877410548864||0|0|0.11477|49.05|0.35499|99|0.3549896511328|99|41.47|0.04037|0.0916|0.027925557404088|0.065556152542375|107.02360855766|133.25621946978|119.66332575885|0.529|0.412|0.12218|17|4|0.00076250980392157|0.041790588235294|66.969345092773|2022-01-16|-0.13708|2016-01-10|0.11765|2011-12-25
2024-04-14 00:44:24|WEEKLY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|-61.498757998268|42|2.3291984854034|0.2083|-1|1|0.20828|57.4|-0.02025|30|-0.020254677316858|30|33.14|-0.01424|0.02448|0.0014069059836439|0.016436062176489|96.288638945183|111.79526707873|141.1706880012|0.545|0.409|0.14119|22|9|0.0010413766233766|0.042951987012987|94|2022-04-10|-0.21403|2022-07-10|0.1614|2020-05-03
2024-04-14 00:44:24|WEEKLY|09364|968966|/equities/beigene|MSCI_EEM|-189.07956085476|43|15.212354533781||0|0|0.21185|141.3|-0.12546|27|-0.1254634205888|27|32.08|0.0906|0.22676|0.4522813148677|0.63243432438208|353.71789969416|372.88701072745|416.69125239628|0.583|0.417|0.33135|12|4|0.0066943091334895|0.11261049180328|426.55999755859|2021-09-19|-0.29283|2016-02-14|0.55956|2017-07-09
2024-04-14 00:44:25|WEEKLY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|-241.52621721132|8|11.088738358364||0|0|-0.01372|206.82|0.40512|67|0.4051181178821|67|46.64|0.03434|0.1078|0.18008645150906|0.31943597453661|551.94542759716|1091.6347477603|2927.8029944347|0.571|0.393|0.18068|28|11|0.0034161309977152|0.054466481340442|245|2024-02-18|-0.23866|2008-10-26|0.26759|2009-10-04
2024-04-14 00:44:27|WEEKLY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|29.155780084207|22|1.1166894440213|0.1966|1|2|0.1825|31.75|-0.00378|13|-0.0037807286573129|13|32.43|-0.00685|0.03375|0.032586851075003|0.04260838645248|126.45768248723|129.85674917579|226.62383641184|0.435|0.348|0.11138|23|7|0.0016204954367666|0.041010821382008|33.25|2024-03-31|-0.14895|2011-08-07|0.17402|2012-02-05
2024-04-14 00:44:28|WEEKLY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|119.98939914994|10|1.9531802550189|0.0384|1|2|0.03292|125.5|-0.02071|14|-0.020707696228981|14|26.07|-0.02481|-0.00922|-0.016488037871683|0.00091656650336298|75.381076224083|99.812692179277|172.2008846455|0.552|0.276|0.05634|29|10|0.00081662745098039|0.020076588235294|132.5|2022-05-01|-0.0754|2023-07-02|0.07368|2013-06-30
2024-04-14 00:44:29|WEEKLY|09368|103008|/equities/formosa-plasti|MSCI_EEM|-74.101083856386|42|2.249213020046||0|0|0.1867|69.7|0.15502|72|-0.062780269058296|10|52.14|0.0343|0.08481|0.067772407169901|0.042528949333389|149.78940728858|113.82850258554|138.26621138508|0.5|0.286|0.12208|14|6|0.00090403372243839|0.040186718547341|121|2021-10-17|-0.21296|2022-07-10|0.1046|2009-05-10
2024-04-14 00:44:30|WEEKLY|09369|103176|/equities/china-steel|MSCI_EEM|-25.789106182213|6|0.7888028511059||0|0|-0.03112|24.85|-0.09907|11|-0.099065406300197|11|31.71|-0.02801|0.00286|-0.017892874608001|0.0047159589195432|72.753610097135|99.069441261516|106.9277135379|0.542|0.417|0.10145|24|10|0.00046139686684073|0.033210874673629|46.75|2021-05-16|-0.15413|2021-05-16|0.2576|2021-04-18
2024-04-14 00:44:31|WEEKLY|09370|27109|/equities/gmexico|MSCI_EEM|87.182195654609|59|6.4809347817969|0.1622|1|1|0.16215|102.99|-0.11057|13|-0.1105736447468|13|28.95|0.0334|0.11011|0.11190828381809|0.21910687309157|261.02638404032|916.20234053821|4226.0975105559|0.558|0.395|0.21475|43|16|0.0044453491941673|0.077315203376823|122.09999847412|2022-03-27|-0.26682|2008-10-05|0.31012|2008-11-02
2024-04-14 00:44:33|WEEKLY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|15344.481915103|44|666.76189965021||0|0|0.45695|17600|-0.27292|13|-0.068223556471835|17|35.19|0.00885|0.08416|0.091095198466354|0.14933485157083|162.97927911707|240.78190031919|677.18353212774|0.524|0.429|0.19004|21|9|0.0035664322250639|0.063383976982097|19590|2021-11-07|-0.2939|2022-03-06|0.1746|2009-05-24
2024-04-14 00:44:34|WEEKLY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|-241.691949347|1|15.078982505316||0|0|0|192.34|-0.24903|3|-0.24902783835508|3|28.22|-0.01839|0.04214|0.017466815655521|0.25003118397999|44.727214591002|370.81898571703|1709.6888563368|0.778|0.444|0.27815|18|10|0.0076338385826772|0.093657795275591|354.61999511719|2021-11-14|-0.27184|2020-03-22|0.27873|2020-04-12
2024-04-14 00:44:34|WEEKLY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|-790.94642281379|2|25.315474271262||0|0|-0.00351|731|-0.02954|12|-0.029542295106373|12|33.52|0.05482|0.17483|0.10559968633143|0.1888522204106|457.32272304774|665.74263596069|1015.2777777778|0.417|0.271|0.11179|48|12|0.0024683105590062|0.039434975155279|1737|2008-03-23|-0.39412|2014-10-19|0.611|2014-08-03
2024-04-14 00:44:35|WEEKLY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|-3960.4802951593|2|165.16009838643||0|0|0.01153|3430|-0.13466|11|-0.13466334164589|11|34.91|-0.0584|-0.01679|0.006298807566076|0.011539238351526|92.440164639905|96.304381820695|225.0656167979|0.636|0.409|0.15131|22|11|0.0016629518855657|0.053010949284786|4850|2022-05-01|-0.15044|2020-03-22|0.13269|2020-05-03
2024-04-14 00:44:36|WEEKLY|09375|50014|/equities/enn-energy|MSCI_EEM|-69.315765484976|43|6.2652152778893||0|0|0.30621|66.5|-0.11867|28|-0.11867105358639|28|41.72|-0.00713|0.09503|-0.028653598641505|0.050928368416425|64.777651438569|104.60401530288|950|0.389|0.222|0.24348|18|4|0.004084237074401|0.080960277427491|178.80000305176|2021-08-22|-0.21343|2010-06-06|0.21273|2022-03-27
2024-04-14 00:44:38|WEEKLY|09376|103729|/equities/silergy|MSCI_EEM|-443.86214396175|3|42.583643188525|-0.1799|-1|1|-0.17988|387|-0.14023|19|-0.14023315728902|19|38|-0.01097|0.25909|0.23009224102975|0.31008127627921|124.58023585837|150.95351002187|193.22947990751|0.571|0.429|0.29934|14|5|0.0048517415730337|0.099848764044944|1372.5|2021-11-21|-0.74215|2017-05-14|0.32955|2020-11-08
2024-04-14 00:44:39|WEEKLY|09377|103444|/equities/mega-fhc|MSCI_EEM|37.269862692617|6|1.0437235518513|0.0013|1|1|0.00125|39.95|-0.11765|29|0.065671664565357|26|26.31|-0.03922|-0.00699|-0.021568097531951|-0.0046398477057921|59.910872518628|91.745181536309|280.547762676|0.724|0.448|0.09938|29|15|0.0017515885416667|0.0371562890625|44.292694091797|2022-04-10|-0.12421|2011-09-25|0.16585|2012-02-05
2024-04-14 00:44:40|WEEKLY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|7.4801515210165|1|0.98161622323946||0|0|0|11.38|-0.28484|12|-0.28484317373521|12|29.37|-0.06938|0.08775|-0.066463989056696|0.045007102809473|9.2094183869958|38.805101827629|1053.7036724297|0.444|0.259|0.29476|27|10|0.0061092812105927|0.10822795712484|39|2021-08-08|-0.65678|2010-09-26|0.37892|2015-10-04
2024-04-14 00:44:40|WEEKLY|09379|941318|/equities/emirates-telec|MSCI_EEM|-20.157302404611|100|0.64312440001565||0|0|0.37989|18.38|-0.17895|10|-0.17894735062395|10|32.28|0.05805|0.12168|0.15813548190849|0.18727671727716|305.31674935374|264.62857656362|451.59701192995|0.406|0.313|0.10996|32|9|0.0019476766784452|0.041713533568905|39.060001373291|2022-04-10|-0.20072|2008-12-28|0.28555|2005-03-06
2024-04-14 00:44:41|WEEKLY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|-13.462887085527|43|1.2521055394144|0.2316|-1|1|0.23159|11.48|-0.27046|28|-0.27045528547348|28|34.13|0.13923|0.24745|-0.094980451122871|-0.13271373041019|31.911683406619|73.32095862|104.36363220215|0.625|0.25|0.44578|8|4|0.0052860952380952|0.14429492063492|157.66000366211|2021-02-14|-0.27638|2022-10-16|0.60908|2022-12-04
2024-04-14 00:44:43|WEEKLY|09381|1081842|/equities/ase-industrial|MSCI_EEM|128.3522908789|19|9.9350185863052|0.2394|1|1|0.23938|160.5|-0.18807|22|0.18356488114753|32|26.18|-0.04349|0.00555|-0.0055796612463979|0.098071605639283|85.360194117388|137.91299459911|200.12469589442|0.545|0.364|0.18145|11|4|0.0033655882352941|0.061539248366013|177|2024-03-10|-0.19022|2022-07-03|0.1558|2024-03-10
2024-04-14 00:44:44|WEEKLY|09382|103663|/equities/chailease|MSCI_EEM|-193.08249643478|37|6.6521364467049|0.1005|-1|1|0.10052|174.5|-0.02988|34|-0.029881316274031|34|34.5|0.01747|0.10737|0.19536896706009|0.20510896594301|506.80411501348|383.56438236031|754.75775807016|0.611|0.5|0.17844|18|9|0.0039705175038052|0.059734109589041|270|2021-09-19|-0.18605|2022-05-15|0.21843|2011-07-24
2024-04-14 00:44:45|WEEKLY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|16.818822763856|5|1.5578531555844||0|0|-0.11692|19.26|0.09577|30|-0.032486472058047|36|35|-0.0545|0.00582|-0.041545610695492|-0.0076106056272468|60.890707276342|82.431063047244|113.36080334517|0.636|0.364|0.24198|11|5|0.0017526221079692|0.077888097686375|37.786762237549|2020-07-12|-0.19076|2022-10-30|0.18342|2021-09-05
2024-04-14 00:44:46|WEEKLY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|-60.194795896635|60|2.460353488343|0.0769|-1|1|0.07692|57|0.00162|14|0.0016192176513528|14|27.27|-0.01189|0.02396|0.067172890772103|0.096129050619073|169.67229462424|175.80411564071|224.58629584241|0.5|0.364|0.14189|22|8|0.0016987253414264|0.045069529590288|90|2018-04-01|-0.1083|2020-03-15|0.16912|2013-09-22
2024-04-14 00:44:46|WEEKLY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|-38.595200417421|41|3.0804665981963||0|0|0.30084|33.35|-0.16971|26|-0.16971279147989|26|33.41|-0.08655|0.0692|-0.1029471169333|-0.038546664167826|13.158988399727|61.657338093433|195.48651534661|0.682|0.409|0.21826|22|11|0.0026734064516129|0.073277767741936|78.599998474121|2021-01-10|-0.4777|2010-07-11|1.10235|2015-04-12
2024-04-14 00:44:48|WEEKLY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|25.385696436962|5|0.58161202687005|0.0497|1|2|0.03435|27.1|-0.07598|29|-0.05574536318153|15|30.28|-0.05914|-0.01482|-0.068444203782095|-0.039300784213826|35.701617353084|64.363865009513|326.11310485012|0.52|0.36|0.13398|25|10|0.0020661760840999|0.037794073587385|33.065891265869|2022-04-17|-0.16981|2020-03-22|0.20242|2012-02-05
2024-04-14 00:44:49|WEEKLY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|-36.765163703923|28|1.1192996604822||0|0|-0.09449|34.75|-0.06061|32|-0.13157894736842|14|38.94|-0.1049|0.06827|-0.16515237153514|-0.21062298527917|11.307547399076|11.999558446408|11.13782051282|0.5|0.375|0.17677|16|6|-0.00062906153846154|0.046582384615385|588|2018-03-04|-0.89964|2018-03-25|0.18333|2020-04-05
2024-04-14 00:44:50|WEEKLY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|70.605268731067|20|2.3178824369965||0|0|0.03365|76.8|-0.04501|17|0.021551724610421|53|35.43|-0.03711|-0.00383|0.0018505041271312|0.056864975564951|91.813584856199|155.17267178351|311.81488294199|0.762|0.429|0.13277|21|12|0.0018387418086501|0.03942120576671|83.800003051758|2018-07-22|-0.09835|2011-08-07|0.1045|2009-09-06
2024-04-14 00:44:50|WEEKLY|09389|103388|/equities/evergreen-mari|MSCI_EEM|140.00852650985|18|13.650135252297|0.3774|1|2|0.31716|176.5|10.50643|49|10.50643463298|49|35.76|0.49933|0.68194|1.2420736840652|1.3939124797818|2283.8754765845|2608.5931521662|1063.8939022099|0.476|0.429|0.19383|21|7|0.0053487890625|0.070843255208333|539.24499511719|2021-07-11|-0.40823|2023-07-02|1.27888|2017-07-16
2024-04-14 00:44:51|WEEKLY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|-47.085450768807|12|4.9330776025165|-0.1199|-1|1|-0.11994|37.35|-0.25056|15|-0.25056183204222|15|45.5|0.12188|0.25079|0.41553370936523|0.41553370936523|167.51690027464|167.51690027464|199.51922993649|0.5|0.5|0.36976|6|3|0.0055639084507042|0.12812742957746|107.09999847412|2021-01-24|-0.26435|2022-01-30|0.34387|2022-06-26
2024-04-14 00:44:53|WEEKLY|09391|27024|/equities/cemex-cpo|MSCI_EEM|12.443917660783|17|0.79782469604296||0|0|0.02155|14.22|-0.22427|12|0.26614704511751|46|44.59|0.0988|0.17091|0.19557404205933|0.26635001803492|1672.5391417289|1011.741792788|409.79827520993|0.69|0.414|0.23377|29|14|0.0028920702826585|0.075327165775401|32.632999420166|2007-06-24|-0.43416|2008-10-12|0.65636|2008-11-30
2024-04-14 00:44:54|WEEKLY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|-60.300473350358|41|1.8429656848425||0|0|0.13187|55.3|-0.14497|30|-0.14496643271222|30|52.21|0.05446|0.10229|0.068797849143189|0.12942787591029|152.41521295854|182.58775392962|123.24493103066|0.643|0.429|0.14315|14|7|0.0007688326848249|0.041714617380026|130|2018-09-23|-0.20964|2011-08-07|0.11127|2020-05-03
2024-04-14 00:44:55|WEEKLY|09393|50130|/equities/caphold|MSCI_EEM|179944.97986234|38|12371.422654106||0|0|0.14028|204107|0.06004|46|-0.058085119838108|26|44.72|0.28399|0.35365|0.55707400634001|0.86952055643183|5549.0095970118|12377.116746359|180625.66371681|0.64|0.44|0.23831|25|12|0.0077126666666667|0.068339939393939|237591|2022-04-10|-0.22485|2002-06-16|0.62921|2002-04-07
2024-04-14 00:44:56|WEEKLY|09394|50209|/equities/sibanye|MSCI_EEM|-2769.0370069172|102|275.42665566436||0|0|0.43099|2717|-0.23892|11|-0.23892253745617|11|30.06|0.08398|0.18402|0.12082031453749|0.16007827722817|155.29661056314|172.25547702107|268.74381800198|0.563|0.438|0.37396|16|8|0.0051765635738832|0.12054553264605|8022|2022-03-13|-0.36563|2020-03-15|0.26326|2015-10-11
2024-04-14 00:44:56|WEEKLY|09395|12548|/equities/emirates-nbd|MSCI_EEM|15.908558636393|43|0.80862903625784|0.2413|1|2|0.18983|17.55|-0.11321|56|0.34941829466208|91|29.17|0.06901|0.14779|0.23031930118397|0.36036814393013|996.72705064265|1162.4954612399|836.51090668379|0.463|0.293|0.13626|41|11|0.0027622778675283|0.051568513731825|19.5|2024-01-28|-0.2677|2006-04-02|0.45697|2007-10-21
2024-04-14 00:44:58|WEEKLY|09396|103257|/equities/asustek|MSCI_EEM|394.9490738976|63|24.874236290636|0.5953|1|1|0.59532|443.5|-0.09647|21|-0.096467391304348|21|27.92|-0.04418|0.00519|-0.047220129422254|0.025545850470143|46.732545967006|102.85691766952|255.10496659743|0.44|0.28|0.14712|25|10|0.0019477236842105|0.051322592105263|502|2023-12-31|-0.14711|2013-06-30|0.16692|2021-03-21
2024-04-14 00:44:59|WEEKLY|09397|103492|/equities/novatek-microe|MSCI_EEM|517.16756692388|31|32.444144358707|0.3578|1|1|0.35776|630|0.2953|39|0.29530201342282|39|32.13|-0.00469|0.04016|0.024320973645338|0.13034864520629|77.111270922444|187.04329691206|914.89978857957|0.652|0.391|0.22311|23|14|0.0040382574772432|0.07016733420026|656|2021-05-02|-0.18333|2022-07-17|0.24121|2009-05-10
2024-04-14 00:45:00|WEEKLY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|-285.61952316286|29|9.985856948857||0|0|0.13953|259|-0.11209|19|-0.11209439528024|19|31.05|-0.03303|-0.00846|-0.0062859294240893|-0.013116403014093|88.764007647956|90.159841714231|82.484076433121|0.55|0.3|0.11997|20|10|6.0416024653313E-5|0.038991787365177|554|2015-05-10|-0.11429|2020-03-01|0.11268|2020-03-22
2024-04-14 00:45:01|WEEKLY|09399|41491|/equities/soquimich-b|MSCI_EEM|-51964.274963412|67|4399.6259658854|0.2329|-1|1|0.23287|49050|0.35132|44|0.35132383472925|44|31.81|0.01834|0.09287|0.10202157063259|0.19492622664295|333.38691413509|1201.5709084873|4459.0909090909|0.604|0.417|0.20334|48|17|0.0036825109855618|0.066755021971124|95199.3203125|2022-09-18|-0.25134|2020-03-22|0.27093|2008-06-08
2024-04-14 00:45:02|WEEKLY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|2.9634372114483|16|0.13885426126112|0.1191|1|2|0.10631|3.33|0.03704|22|-0.042553151914826|34|30.52|-0.03717|0.00658|0.0059691073637492|-0.021762447710177|95.408345826637|78.889131197669|101.83486064616|0.478|0.304|0.16165|23|8|0.00065273361227336|0.049499218967922|5.0199999809265|2018-02-04|-0.14939|2011-09-25|0.26761|2011-10-30
2024-04-14 00:45:04|WEEKLY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|-67.684417691808|58|2.2849278699187||0|0|0.02555|66.75|-0.1588|12|-0.11068702290076|36|41.93|0.14775|0.18761|0.39137468935975|0.7788306380068|245.68435136296|374.83525782222|1559.5793628008|0.357|0.214|0.15715|14|5|0.0048825|0.050031723602484|81.75|2019-11-24|-0.11622|2013-06-09|0.17489|2020-11-15
2024-04-14 00:45:04|WEEKLY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|27.58115779971|36|0.9812806062734|0.2242|1|1|0.22424|30.3|-0.09272|5|0.050490910404274|31|31.96|-0.03781|0.0122|0.0086925905034918|0.03549875279113|101.12591110361|123.32098676289|170.51209035745|0.478|0.348|0.11104|23|6|0.001271961038961|0.042714818181818|31.25|2024-04-14|-0.16418|2022-07-03|0.27575|2009-05-10
2024-04-14 00:45:05|WEEKLY|09403|103274|/equities/realtek|MSCI_EEM|482.28261650578|63|33.276697593167||0|0|0.63506|569|0.26967|68|-0.02928870292887|86|41.53|0.04829|0.12087|0.045263686844537|0.016674869700779|112.52530159168|98.31888750411|1113.720881387|0.353|0.176|0.24007|17|6|0.0042941015625|0.069493541666667|621|2021-08-01|-0.15789|2011-11-27|0.19266|2018-11-04
2024-04-14 00:45:06|WEEKLY|09404|102981|/equities/twn-cement|MSCI_EEM|-33.890078632749|35|0.97231428094527|0.0839|-1|1|0.08393|32.2|0.00166|30|0.0016611185222266|30|36.8|-0.01602|0.03812|0.024939596643042|0.023718144343776|127.60490692856|120.71154224995|99.567101456438|0.55|0.45|0.13167|20|8|0.00057627272727273|0.044913168831169|53.36710357666|2021-04-25|-0.16071|2011-08-28|0.12405|2011-07-03
2024-04-14 00:45:07|WEEKLY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|150.45960106382|18|8.3081107669045|0.1592|1|2|0.0981|165.11|-0.13183|11|-0.13183046018659|11|39.68|0.11383|0.17508|0.19815670880476|0.28802804772073|1046.657429583|1049.9721234975|2258.686756536|0.541|0.351|0.19391|37|14|0.0030852053872054|0.060668154882155|227.28630065918|2019-03-24|-0.25136|2008-10-12|0.20701|2020-06-07
2024-04-14 00:45:09|WEEKLY|09406|103450|/equities/first-fhc|MSCI_EEM|-28.008507303064|35|0.55013588527918||0|0|-0.04389|27.35|0.17261|58|0.17260779917114|58|33.18|-0.00709|0.02563|0.054205663703499|0.050269105501009|146.09275909896|135.05099014472|181.24585887946|0.364|0.318|0.08491|22|6|0.0011097643979058|0.030951112565445|29.4117603302|2022-04-17|-0.13668|2010-05-23|0.14749|2010-12-05
2024-04-14 00:45:10|WEEKLY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|30.943385898905|2|3.1244841158876||0|0|-0.07685|37.48|-0.11364|44|-0.11364001867909|44|43.06|0.08766|0.31991|-0.14298163728423|-0.16373288119039|13.696748462611|20.090753300324|269.25286879894|0.529|0.353|0.29448|17|7|0.0043657571623465|0.094888008185539|64.130752563477|2021-02-21|-0.77088|2013-03-17|0.2617|2012-08-12
2024-04-14 00:45:11|WEEKLY|09408|100019|/equities/kingdee-intl|MSCI_EEM|-11.405542271193|52|1.0343866161295||0|0|0.3268|8.24|-0.1547|22|-0.15469612168042|22|45.25|0.16115|0.31652|0.23924128114527|0.488347650804|178.84887893171|470.6286629187|648.81888935989|0.438|0.313|0.33915|16|4|0.0052219612903226|0.11189801290323|39.5|2021-02-21|-0.27857|2012-07-15|0.28621|2018-08-12
2024-04-14 00:45:12|WEEKLY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|25693.191038622|20|2776.7696537927||0|0|0.22566|35750|0.24374|40|0.24373925247552|40|32.44|0.01575|0.11128|0.11360030144975|0.2568158663455|171.00951007298|954.81820767898|886.43689561121|0.636|0.382|0.26488|55|22|0.003411081530782|0.092214775374376|35955|2024-04-14|-0.28507|2020-03-15|0.45632|1999-10-03
2024-04-14 00:45:13|WEEKLY|09410|943822|/equities/conch-venture|MSCI_EEM|-7.6957536099258|3|0.71691784454396||0|0|0.00735|5.4|-0.30877|5|-0.30876745408821|5|29.72|-0.018|0.05144|-0.071749096231618|-0.11615818626015|32.340810774836|32.948229159793|32.104638485987|0.667|0.444|0.19625|18|10|-0.00098204841713222|0.06308061452514|36.572513580322|2021-01-17|-0.3655|2022-03-27|0.22771|2013-12-29
2024-04-14 00:45:15|WEEKLY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|-17.519331215018|39|1.3751194019242||0|0|0.22556|14.42|0.05047|27|0.050467245153848|27|44.25|-0.01037|0.02751|-0.050598230268027|-0.048587643090261|62.961649157512|71.61264139217|48.798647880197|0.5|0.375|0.2091|16|6|0.00020371313672922|0.072464785522788|47.099998474121|2015-05-31|-0.16634|2011-10-23|0.20521|2022-11-06
2024-04-14 00:45:16|WEEKLY|09412|103495|/equities/unimicron-tech|MSCI_EEM|157.08294140852|4|13.055310310474||0|0|-0.03|194|-0.36054|21|2.8739791344509|109|33.96|0.01255|0.14715|0.31979733340767|0.55493148234748|437.73319232668|768.37524897871|1558.2329555992|0.478|0.304|0.2475|23|5|0.0053362117346939|0.082577423469388|261|2022-02-27|-0.24399|2020-03-15|0.32404|2021-10-31
2024-04-14 00:45:17|WEEKLY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|13.361805632296|6|1.2393979381911|0.272|1|2|0.21526|17.84|-0.35675|41|0.067355152724957|25|28.85|-0.06282|8.0E-5|0.043137750517439|0.11411570607186|97.082022508345|181.20966537837|641.72663079811|0.593|0.37|0.27234|27|11|0.0043257142857143|0.086441721938775|18.219999313354|2024-04-14|-0.25672|2011-09-25|0.28105|2009-03-22
2024-04-14 00:45:17|WEEKLY|09414|103664|/equities/tcfhc|MSCI_EEM|-27.288490720604|35|0.49843341983437||0|0|0.01883|26.05|-0.0176|15|-0.017596836983527|15|40.61|0.01926|0.05751|0.021885135311228|0.046889574007422|116.81877647975|137.46301377318|174.59784922153|0.556|0.444|0.07719|18|6|0.00097699346405229|0.027762745098039|30.582530975342|2022-04-17|-0.11285|2009-08-23|0.09022|2011-01-02
2024-04-14 00:45:18|WEEKLY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|20.767733894891|2|1.9373568863314|0.0319|1|2|-0.01559|25.25|-0.03846|53|-0.099754867471852|12|57|-0.08287|-0.05062|-0.069108179206514|-0.099754867471852|86.5626385|90.025|97.868219948354|0.667|0.333|0.22414|3|1|0.0011116279069767|0.080215872093023|38.450000762939|2021-02-21|-0.15954|2021-02-28|0.14057|2021-01-10
2024-04-14 00:45:20|WEEKLY|09416|103276|/equities/quanta|MSCI_EEM|230.51220182231|62|20.471339453306|2.5259|1|2|2.49227|271|0.08166|41|0.30315735271156|54|33.71|-0.03747|0.01435|0.040718059204295|0.026328372129565|139.91501471168|111.3855290397|554.07892219476|0.476|0.286|0.1505|21|6|0.0030769050715215|0.053705734720416|299|2024-04-07|-0.16824|2023-08-06|0.23701|2011-10-02
2024-04-14 00:45:21|WEEKLY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|5.1219475809583|4|0.6543508190629|0.0158|1|1|0.0158|7.07|-0.05942|14|-0.059424271846173|14|64.33|0.02202|0.09425|-0.059424271846173|-0.059424271846173|94.058|94.058|22.80645216665|0.333|0.333|0.40804|3|2|-0.003943112244898|0.13359168367347|90|2021-01-31|-0.22731|2021-03-28|0.34675|2022-11-06
2024-04-14 00:45:21|WEEKLY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|-11.004770620146|11|0.80052655278849|-0.0464|-1|1|-0.04642|8.34|0.12571|49|0.12570619718591|49|38.25|-0.02595|0.0443|0.06973629190605|0.090840864635615|188.43625650819|190.20844266796|275.24753238735|0.6|0.45|0.22603|20|12|0.0025885032258065|0.076486890322581|14.300000190735|2015-04-12|-0.16302|2014-02-09|0.22164|2019-02-24
2024-04-14 00:45:22|WEEKLY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|26.979248282374|16|1.6902503182288|0.2427|1|2|0.20748|32.3|-0.16052|27|0.66188138374594|90|40.79|-0.03218|0.01169|-0.045786391087493|0.078718895688613|49.245111099487|113.27255398347|147.08561285824|0.474|0.211|0.21164|19|9|0.0015054430379747|0.067406696202532|42.150001525879|2009-08-09|-0.16443|2021-07-04|0.2102|2009-07-05
2024-04-14 00:45:23|WEEKLY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|39080.419608003|73|2267.8767058391|0.2687|1|1|0.26871|43306|-0.22423|8|-0.055210185766243|82|30.73|-0.16826|-0.10537|-0.1836511391523|-0.12726801645744|18.39765046926|50.223717107601|151.95087719298|0.727|0.455|0.21826|11|7|0.0018568292682927|0.063516365853659|47816|2024-02-11|-0.1977|2020-03-22|0.15733|2017-02-26
2024-04-14 00:45:25|WEEKLY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|-35.747613378791|1|1.6658711262636||0|0|0|30|-0.1|26|-0.17861795949597|29|38.95|-0.05796|0.01504|0.039587598067832|0.099011806015752|94.816291170848|128.06660908826|446.42858536673|0.4|0.3|0.16069|20|6|0.0026796534017972|0.057610783055199|43.349998474121|2020-01-05|-0.22179|2020-03-15|0.18667|2013-10-27
2024-04-14 00:45:26|WEEKLY|09422|103469|/equities/largan-precisi|MSCI_EEM|2312.9058579233|20|135.822784957|-0.0063|1|1|-0.00634|2350|-0.11127|39|-0.11127314004114|39|36.19|0.11061|0.17916|0.15931256593796|0.34676096624195|186.96446217749|306.3049801445|962.6413431935|0.667|0.333|0.24589|21|13|0.0043756867779204|0.075299743260591|6075|2017-08-27|-0.17155|2011-10-09|0.25313|2016-01-31
2024-04-14 00:45:27|WEEKLY|09423|49990|/equities/china-longyuan|MSCI_EEM|-6.1321693682689|91|0.55405654248215|0.5375|-1|1|0.53754|5.79|1.6432|103|1.6431997888454|103|54.83|0.11981|0.22492|0.29095391435258|0.49237049221157|467.94125278012|341.73069777295|63.41730437325|0.667|0.333|0.22694|12|6|0.0010960294117647|0.083553636363636|20.25|2021-09-26|-0.21664|2021-03-07|0.49035|2021-01-10
2024-04-14 00:45:27|WEEKLY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|-8.2437404787219|47|0.56097008263016||0|0|0.18143|7.58|-0.09148|24|-0.091484479987921|24|40.17|0.15168|0.25537|0.39869664464606|0.59807587147993|525.65319916451|500.15603933704|407.52687448435|0.611|0.389|0.25805|18|9|0.0032399739921977|0.077564915474642|36.700000762939|2018-06-10|-0.20608|2021-06-20|0.28333|2011-10-30
2024-04-14 00:45:28|WEEKLY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|-223.60663051184|3|6.3688768372793|0.0146|-1|1|0.01463|202|0.01031|59|0.010314307879373|59|36.72|0.00105|0.03319|-0.005532040963521|-0.0010306859504826|91.376162922534|96.528361188785|174.89177489178|0.5|0.333|0.13133|18|7|0.0013294871794872|0.045208054298643|311|2013-07-28|-0.1943|2015-12-27|0.13717|2013-04-14
2024-04-14 00:45:30|WEEKLY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|-718.84632173129|35|25.603970147372|0.078|-1|1|0.07803|638|0.10968|90|0.109679871416|90|37.65|0.02412|0.11318|0.14306522365647|0.32105349856463|326.50349119222|559.12447388821|1263.3663366337|0.65|0.35|0.18705|20|9|0.0042690978398983|0.058823049555273|885|2023-05-21|-0.2459|2020-03-22|0.2962|2020-03-29
2024-04-14 00:45:31|WEEKLY|09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH|-8.1021108068219|18|3.7713129791273||0|0|0.57315|6.55|-0.11958|31|0.26689941862665|37|31.72|-0.04963|0.01596|-0.10181033518341|-0.085748240715989|34.306721935189|63.8104262823|23.185841383132|0.5|0.222|0.23265|18|7|1.2090371598639|0.094590527210884|68.400001525879|2014-11-02|-0.99873|2022-03-06|589.00002|2022-08-14
2024-04-14 00:45:31|WEEKLY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|25.098632660931|8|1.1384915370544||0|0|-0.05932|27.75|0.05533|91|0.055327885351461|91|59.55|0.11971|0.16606|0.15417484272093|0.27279493842143|225.7654032169|230.72547617323|456.41447941146|0.636|0.364|0.15298|11|6|0.0027962386706949|0.047439561933535|32|2022-11-13|-0.12077|2017-05-21|0.18232|2020-11-15
2024-04-14 00:45:32|WEEKLY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|43.649286710793|17|2.7913598663642|-0.0767|1|2|-0.21391|45.2|2.8126|19|2.8125954617607|19|35.81|0.20892|0.44918|0.3898755152314|0.50576853684987|725.10077261389|601.0894315285|397.88734268466|0.524|0.381|0.22371|21|4|0.0052162630208333|0.0732754296875|234.5|2021-07-11|-0.52262|2015-02-22|1.28328|2012-03-04
2024-04-14 00:45:33|WEEKLY|09430|103445|/equities/taishin-fhc|MSCI_EEM|-18.34712791192|35|0.34909282354397|-0.0142|-1|1|-0.01416|17.9|0.17276|35|0.17275743487339|35|28.12|-0.03243|0.00919|0.027359397562933|0.041596390582133|128.13336704825|127.17064507499|271.62366015274|0.577|0.346|0.12377|26|13|0.0019051111111111|0.039305176470588|20.200101852417|2022-04-10|-0.23337|2010-02-07|0.39158|2009-05-24
2024-04-14 00:45:35|WEEKLY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|12.632195244771|21|0.5115766149345|0.0996|1|1|0.0996|13.8|-0.13011|37|-0.13011152600868|37|35.57|0.01871|0.07372|0.029953458141909|0.041240033323832|105.63170523652|106.42069484805|156.99658988196|0.524|0.381|0.13087|21|7|0.0011921382007823|0.041829100391134|20.10000038147|2022-04-17|-0.1153|2009-06-14|0.24098|2011-01-02
2024-04-14 00:45:36|WEEKLY|09432|13206|/equities/industries-qat|MSCI_EEM|-13.764256174798|10|0.58769915994757|-0.0865|-1|1|-0.08655|12.68|-0.09817|28|-0.098171205005103|28|35.33|0.0967|0.17298|0.067329779303699|0.11685367691453|188.86248645666|274.01889139636|211.61548877201|0.7|0.433|0.17453|30|15|0.0018215902712816|0.056926697848457|20.726999282837|2005-03-20|-0.30117|2008-11-16|0.33024|2005-01-16
2024-04-14 00:45:37|WEEKLY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|-22.022688697591|35|2.4775630072801|0.3871|-1|2|0.37016|14.31|-0.52289|31|-0.52288954592685|31|77|1.28864|1.40375|1.6660149236597|2.1725014344217|462.78987186886|279.96289979|51.604762552631|0.75|0.5|0.50896|4|3|0.0022854093567251|0.13272125730994|193.53999328613|2021-01-24|-0.28554|2022-05-08|0.50912|2023-01-08
2024-04-14 00:45:38|WEEKLY|09434|941316|/equities/ad-commercial|MSCI_EEM|8.0610010881258|15|0.3237065790657||0|0|-0.06236|8.42|-0.0712|79|0.53391304287131|96|32.69|0.16378|0.22554|0.34688181912781|0.48424562454868|1555.2305891899|1217.3083473791|779.62960571419|0.583|0.389|0.14481|36|14|0.0029711502938707|0.057146423173804|14.890000343323|2005-09-25|-0.31455|2008-12-28|0.32153|2005-09-25
2024-04-14 00:45:39|WEEKLY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|-63.136297621013|15|8.8787658736709||0|0|0.51819|35.1|-0.15192|18|-0.15192087101216|18|33|0.18847|0.26154|0.60097049444952|0.82431827452077|254.57992889845|273.46839063995|121.40465570901|0.5|0.375|0.29242|8|2|0.0033303956834532|0.10782014388489|196.89999389648|2021-07-18|-0.32353|2024-02-04|0.23786|2021-01-24
2024-04-14 00:45:40|WEEKLY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|-16.277751404538|6|1.0995863044166||0|0|-0.04362|13.16|-0.29573|60|-0.29572738192683|60|93|0.02628|0.0851|-0.29572738192683|-0.29572738192683|70.427|70.427|40.308230786227|0.5|0.5|0.34233|2|0|0.0013449738219895|0.15429162303665|78.554069519043|2020-11-22|-0.34941|2021-08-01|0.40936|2022-03-20
2024-04-14 00:45:41|WEEKLY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|8.9376433455714|29|0.72291036008038|-0.0099|1|1|-0.00994|9.96|-0.21351|6|-0.0071712750551239|18|36.57|-0.03967|0.02284|0.0057426039380456|0.10720675970859|75.765425767641|175.94292347294|247.14639006484|0.571|0.333|0.21347|21|10|0.0023608291457286|0.072030427135679|13.430000305176|2015-05-31|-0.32041|2013-04-21|0.2|2009-03-15
2024-04-14 00:45:42|WEEKLY|09438|103293|/equities/au-optronics|MSCI_EEM|15.763110675737|15|1.0017896706613||0|0|-0.04787|17.9|-0.05539|20|1.3621620641131|46|32.78|0.02278|0.08699|0.14694768035576|0.15728090644766|316.59190103522|169.41220656809|53.834585318888|0.565|0.304|0.22509|23|11|0.00051766927083333|0.069617291666667|42.150001525879|2010-01-10|-0.2238|2021-05-16|0.28333|2020-12-06
2024-04-14 00:45:43|WEEKLY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|21.522098260797|19|0.51763384948923|0.0472|1|2|0.04072|23|-0.0625|16|0.13872434512627|36|35.67|-0.01095|0.01395|-0.014289301970783|0.038604502212225|79.139171245819|121.40038789154|150.13055129349|0.571|0.286|0.08835|21|9|0.00084410691003911|0.030927522816167|24.854932785034|2022-04-17|-0.10419|2009-06-14|0.15597|2009-05-31
2024-04-14 00:45:44|WEEKLY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|531.21987579605|73|34.131700319902|0.1718|1|2|0.14496|545|0.55656|64|0.55656108597285|64|46.11|0.60826|0.64427|0.91291261052416|1.8013452845751|922.44162508429|911.03867739027|707.05758569459|0.667|0.333|0.22414|9|5|0.0059318069815195|0.08300478439425|972|2021-07-18|-0.18661|2018-10-28|0.43142|2018-11-04
2024-04-14 00:45:46|WEEKLY|09441|103546|/equities/innolux|MSCI_EEM|13.504293678117|15|1.0914440198284||0|0|-0.05667|14.15|-0.0989|17|0.003757582902554|28|39.58|0.13826|0.20231|0.079699027641573|0.037468011021761|207.55866389739|113.95306585515|33.859773411186|0.632|0.316|0.22266|19|9|0.00010845953002611|0.074007010443864|56.380001068115|2010-01-24|-0.21869|2021-05-16|0.30282|2020-12-06
2024-04-14 00:45:47|WEEKLY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|259.80781163772|1|4.4807294540935||-1|0|0|275|-0.02804|30|-0.058823529411765|27|36.57|-0.0127|0.01647|0.0086188732707739|0.12826878016892|83.236063899733|186.13706607741|371.9231686771|0.762|0.333|0.10835|21|11|0.00205234375|0.0395273046875|378|2018-07-29|-0.11714|2011-09-25|0.12298|2011-10-02
2024-04-14 00:45:47|WEEKLY|09443|103237|/equities/yageo-corp|MSCI_EEM|543.49045455896|75|25.669848480347|0.7328|1|2|0.58665|618|0.02834|23|0.0283367954817|23|32.9|0.3937|0.52934|0.712989285747|0.99136554696463|820.17955695484|1186.775959913|8185.4302567885|0.524|0.381|0.19766|21|8|0.0082429673202614|0.073742405228758|1093.3819580078|2018-07-08|-0.2192|2018-09-09|1.27086|2009-12-06
2024-04-14 00:45:48|WEEKLY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|-35.244292862833|1|2.1147644147674||1|0|0|27.85|-0.04131|35|-0.041308051191269|35|36.14|-0.01026|0.06899|0.091177700830978|0.21288960325203|169.19742375159|307.36388598832|392.25353176834|0.591|0.364|0.1824|22|8|0.0027119371069182|0.061998880503145|53.849998474121|2019-07-21|-0.20303|2020-03-22|0.1875|2020-06-07
2024-04-14 00:45:49|WEEKLY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|-19.483027214347|49|1.0805278873926|0.2792|-1|1|0.27917|17.3|-0.23867|16|-0.23867401628863|16|40.22|0.02568|0.06388|0.059879960419663|0.15451677714624|110.16824725556|182.52767943643|93.766929656778|0.611|0.389|0.26048|18|10|0.0012819170984456|0.077201398963731|62.049999237061|2020-08-09|-0.16038|2011-09-11|0.28795|2011-10-30
2024-04-14 00:45:51|WEEKLY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|9645.8655573494|1|1516.0310210738||0|0|0|14988|-0.20706|26|-0.20706439801852|26|25.56|-0.00845|0.0784|0.043464139165209|0.097086985076251|70.340033540979|424.33685499529|994.04420464365|0.658|0.452|0.24188|73|24|0.0036519185423365|0.089436093247588|27918|2021-04-11|-0.34044|2020-03-15|0.45|1993-11-07
2024-04-14 00:45:52|WEEKLY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|3.4725927084478|9|0.23468897974554|-0.0706|1|1|-0.07056|3.82|0.23267|90|0.23267328368719|90|29.62|-0.02365|0.03011|-0.013373470022015|-0.00084973187617354|83.438917104433|95.3663279303|80.083856363052|0.538|0.385|0.17937|13|6|0.00019730279898219|0.055679236641221|6.8200001716614|2022-02-20|-0.13846|2018-02-11|0.19231|2021-01-17
2024-04-14 00:45:53|WEEKLY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|98.089456021792|20|1.8035146594026|0.0584|1|2|0.05343|104.5|-0.04876|14|-0.048756234088347|14|35.67|-0.02205|0.01154|0.018239891989656|0.037275139918637|109.40932731902|121.11804624626|182.94818269275|0.524|0.381|0.08662|21|9|0.0010026302083333|0.028338255208333|123|2019-06-30|-0.09501|2010-07-11|0.08716|2013-06-30
2024-04-14 00:45:53|WEEKLY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|17.76390488612|16|0.86624276631415||0|0|-0.1067|18.67|-0.16976|13|-0.16975607523104|13|27.53|0.0695|0.13102|0.022076172588752|0.21445547979097|44.61756279295|368.08559804678|3997.8586234008|0.422|0.222|0.14776|45|12|0.0038974880382775|0.051071905901116|28|2022-04-17|-0.25244|2008-11-16|0.223|2005-03-06
2024-04-14 00:45:54|WEEKLY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|-947.65842938212|48|46.290741592201|0.136|-1|1|0.13601|883|0.09496|14|0.094960984791771|14|44.39|0.33206|0.3806|0.58507503693426|1.1058874814384|1518.1273125986|2937.778390227|1237.5613439155|0.571|0.321|0.1572|28|11|0.0027082093023256|0.051613728682171|1435|2007-12-16|-0.24117|2008-10-12|0.25135|2008-11-02
2024-04-14 00:45:56|WEEKLY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|43.659848091613|16|1.5573409694881|0.015|1|1|0.01496|47.5|-0.06395|17|-0.063953517746622|17|53|0.03031|0.08813|0.15662564353373|0.15662564353373|128.93479325287|128.93479325287|131.07063410602|0.333|0.333|0.11055|9|2|0.00088502032520325|0.033841097560976|55.756744384766|2019-06-02|-0.14919|2020-03-15|0.13112|2019-05-26
2024-04-14 00:45:57|WEEKLY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|349.80160760487|7|18.835913416815|-0.0165|1|2|-0.03444|378.5|-0.11048|30|0.026083581639439|26|36.38|-0.02209|0.03444|0.050439718605702|0.17966576203925|133.11978314888|295.75034323355|823.72142266704|0.667|0.381|0.15911|21|11|0.0033704935064935|0.054219142857143|432|2024-03-17|-0.14159|2015-08-23|0.22831|2009-12-20
2024-04-14 00:45:58|WEEKLY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|19.552324268612|22|0.69089191046258|0.1592|1|1|0.15915|21.85|-0.04234|4|-0.042335863903368|4|27.7|-0.04314|-0.00875|-0.026910531763268|0.020052046594876|53.236233505527|98.647907247663|259.50118982763|0.556|0.333|0.11041|27|12|0.0017631079323797|0.039874980494148|22.200000762939|2024-04-14|-0.1625|2009-06-14|0.21965|2009-06-28
2024-04-14 00:45:59|WEEKLY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|67085.587122502|17|8628.227263555|-0.0743|1|1|-0.07427|86000|0.24104|45|-0.27548447432908|13|30.27|0.04581|0.11456|0.092401468686713|0.19595574194217|238.26928550357|1344.2945405742|1493.0555555556|0.763|0.475|0.23434|59|31|0.0033388679245283|0.084538063263041|251088|2022-03-13|-0.31292|2020-03-22|0.41546|2020-03-29
2024-04-14 00:46:00|WEEKLY|09455|50024|/equities/citic-sec|MSCI_EEM|-15.169540247612|3|1.0031801333999||0|0|0.08527|11.8|-0.22662|35|-0.22661874205557|35|36.17|-0.07588|-0.01197|-0.01404201810717|-0.044077532542236|74.785519063373|64.681777050685|95.161294788277|0.667|0.444|0.23015|18|10|0.0011790811638591|0.07606471669219|40.5|2015-04-12|-0.16256|2018-02-11|0.23736|2014-12-07
2024-04-14 00:46:01|WEEKLY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|-4.4690116359207|58|0.30588313645338|0.2937|-1|1|0.29371|4.04|-0.11544|13|-0.11544252716159|13|43.25|0.11527|0.21962|-0.11544252716159|-0.11544252716159|88.456|88.456|54.374159558445|0.25|0.25|0.31353|4|1|-0.00084917391304348|0.096045695652174|25.700000762939|2021-01-24|-0.17067|2022-07-31|0.19904|2022-12-11
2024-04-14 00:46:02|WEEKLY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|0.78883639563202|11|0.058460486890557|0.0581|1|1|0.05814|0.91|-0.13187|30|-0.13186813330768|30|31.78|-0.02513|0.01135|-0.066817973896515|-0.021630305672754|71.138709595632|89.188723446794|70.000004584973|0.444|0.333|0.18661|9|5|-0.00039689189189189|0.063391925675676|2.329999923706|2019-04-28|-0.10638|2019-05-26|0.13072|2019-01-27
2024-04-14 00:46:03|WEEKLY|09458|8582|/equities/bankcomm|MSCI_EEM|4.4742848365371|8|0.25087593054229||0|0|-0.00956|5.18|-0.01156|26|-0.011564903209242|26|27.14|-0.06667|-0.01836|-0.026414166073733|-0.045945083174205|54.134026594018|52.976956172322|106.36550205471|0.586|0.414|0.15783|29|9|0.00078643576826197|0.051741687657431|9.1300001144409|2009-10-25|-0.14258|2023-07-09|0.17849|2011-10-30
2024-04-14 00:46:04|WEEKLY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|228.32051168069|18|18.739179756011|-0.0573|1|2|-0.11412|271.54|-0.04001|11|-0.12319860774073|9|44.19|0.04843|0.1101|0.066391093812312|0.2434644337227|102.665356754|231.77739602601|1007.7939655749|0.524|0.286|0.1991|21|10|0.0035054920634921|0.064884888888889|373.63000488281|2023-02-26|-0.30082|2020-03-22|0.19716|2023-12-17
2024-04-14 00:46:05|WEEKLY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|9.3657968535713|22|0.72556756288833|0.3584|1|1|0.35842|11.37|0.0914|38|0.091397891730277|38|36.71|0.06434|0.11648|0.28869053337138|0.14412468823988|239.52171938956|139.06357990325|88.758778400565|0.571|0.429|0.37618|7|4|0.0025684532374101|0.11389424460432|32.248100280762|2021-03-28|-0.33925|2021-03-28|0.47093|2022-03-20
2024-04-14 00:46:07|WEEKLY|09461|103248|/equities/accton|MSCI_EEM|435.14960931584|86|40.412773386067|0.6113|1|1|0.61131|456|-0.06391|47|0.49019607843137|86|35.79|0.05715|0.12411|0.09226914322145|0.33512952255019|99.084700022183|509.10787593411|3870.9678296825|0.737|0.421|0.21395|19|12|0.006027908496732|0.075012522875817|580|2024-02-25|-0.23032|2011-08-14|0.19109|2010-09-19
2024-04-14 00:46:08|WEEKLY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|95.818075191065|75|6.4839750888997||0|0|0.91008|115.35|0.01661|27|-0.12602940557185|9|32.58|0.05102|0.11395|0.1166148142932|0.2818283093734|386.26122996245|1241.2987400973|4402.6718897931|0.674|0.349|0.22868|43|21|0.0041408338983051|0.076909274576271|120.37000274658|2024-04-14|-0.28329|2008-10-05|0.41252|2008-11-02
2024-04-14 00:46:09|WEEKLY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|-9.2550971668151|49|1.3692113431093||0|0|0.44505|6.11|1.42019|107|1.4201871137646|107|56.67|0.55075|0.70296|1.0332097331802|1.6767253980286|529.71665318459|709.90465194|61.100001335144|0.5|0.333|0.42206|6|3|0.0033405154639175|0.13410863402062|116.76000213623|2021-02-21|-0.33929|2022-03-13|0.50788|2022-12-04
2024-04-14 00:46:10|WEEKLY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|134.74159466441|11|7.3876246250564||0|0|0.01077|150.1|-0.17021|8|0.13057367845713|47|49.17|0.12925|0.1963|0.23313459043986|0.40728264921517|1278.6588151047|1225.2897766055|1033.7465659187|0.652|0.348|0.17044|23|12|0.0028227169149869|0.054057519719544|160.69999694824|2024-04-07|-0.23624|2020-03-22|0.25598|2009-03-29
2024-04-14 00:46:11|WEEKLY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|876.6591873256|18|35.852243802319|0.0817|1|1|0.08168|980|-0.1129|37|-0.11290322580645|37|44.82|-0.00605|0.03314|0.077349593411508|0.12962966990932|170.90892386862|218.99400272608|504.115242165|0.647|0.471|0.17509|17|9|0.0028253016688062|0.052675391527599|1142|2018-02-04|-0.32861|2011-05-22|0.27619|2009-05-31
2024-04-14 00:46:12|WEEKLY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|-12.401771660905|133|0.97728212583531|0.7635|-1|1|0.76354|10.83|0.36067|43|0.36066546181466|43|42.04|0.05064|0.11749|0.14280513019871|0.20526855102427|521.35641080488|554.74517474494|86.020649662025|0.571|0.393|0.19215|28|13|0.0011099083269671|0.068272612681436|124.40000152588|2015-06-28|-0.21384|2000-04-16|0.30995|2021-04-18
2024-04-14 00:46:13|WEEKLY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|72.733841399634|21|4.7373773379237||0|0|0.02573|87.7|-0.04428|34|-0.044279646883832|34|40.53|0.00542|0.0824|0.096241542166222|0.20725065648883|164.03193705272|288.92359654082|696.03170073882|0.733|0.467|0.21961|15|8|0.0043862420382166|0.072626640127388|177|2021-09-19|-0.2095|2013-07-21|0.31989|2016-01-31
2024-04-14 00:46:14|WEEKLY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|13.924411864261|72|1.4320183749311|0.5058|1|2|0.3587|16.25|0.61654|88|0.96794871873248|81|42.92|2.35782|2.65203|4.1983625591956|6.5626649956054|7850.449226496|4405.5073998138|2954.5453905074|0.615|0.385|0.3251|13|5|0.0089743402225755|0.12081648648649|46|2021-03-28|-0.3612|2015-11-15|0.44668|2017-12-24
2024-04-14 00:46:15|WEEKLY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|-30.005997653887|58|3.2324923548423||0|0|0.51107|25.4|8.06117|129|8.0611729205983|129|57.5|1.81676|2.19046|8.0611729205983|8.0611729205983|906.117|906.117|274.80668793404|0.25|0.25|0.30515|4|0|0.0065265156794425|0.12166797909408|132.14291381836|2021-09-05|-0.24565|2021-02-28|0.37776|2020-02-09
2024-04-14 00:46:16|WEEKLY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|-18.261839212411|58|1.7391964910298|0.5947|-1|1|0.59467|13.7|-0.23419|9|-0.23419127339274|9|33.8|0.08511|0.18472|0.014140118148568|0.061024651441242|84.202268448096|118.9050060394|127.79850250006|0.4|0.25|0.29401|20|7|0.0022028785811733|0.0974158526603|77.599998474121|2021-07-18|-0.20056|2010-04-18|0.24632|2016-08-28
2024-04-14 00:46:18|WEEKLY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|69.285099425839|77|6.9765474171804|1.7501|1|2|1.50187|80.06|-0.02428|33|0.061971608135542|28|37.33|0.14708|0.22696|0.14757610597243|0.21768695437968|768.60418580038|1012.4018872893|20014.999091402|0.525|0.375|0.16699|40|10|0.0044634735500319|0.06330845124283|97.5|2024-03-17|-0.2006|2006-05-28|0.34921|2004-09-19
2024-04-14 00:46:19|WEEKLY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|-163.69144007078|20|5.4323135549574||0|0|-0.06397|158|-0.10542|16|-0.10542168674699|16|52.58|0.09456|0.142|0.14840020439484|0.17576502424174|228.90921627451|201.01853354222|96.932515337423|0.583|0.417|0.17989|12|5|0.00092383076923077|0.054655846153846|195|2022-11-13|-0.37793|2020-03-15|0.2973|2016-02-21
2024-04-14 00:46:20|WEEKLY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|-713.97762652792|1|33.409208842641||1|0|0|601|-0.11596|17|-0.11596303119222|17|44.11|-0.00142|0.06021|0.073183853250601|0.1751990275021|145.85185478696|224.81856510122|319.12068929896|0.5|0.333|0.18445|18|4|0.0022515869017632|0.05263201511335|1081.0419921875|2017-10-22|-0.2807|2020-03-22|0.20962|2020-05-10
2024-04-14 00:46:20|WEEKLY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|2.1830254527375|23|0.1196233246541|0.0739|1|1|0.07388|2.5|0.39438|54|-0.20083157030805|10|27.21|-0.00252|0.03227|-0.014246532840769|-0.020605527817291|50.763903905111|67.032526706169|160.25641613458|0.667|0.394|0.14447|33|19|0.0013250869565217|0.048436163043478|6.6999998092651|2014-06-08|-0.2265|2008-11-16|0.25912|2014-06-01
2024-04-14 00:46:21|WEEKLY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|7.1220916891958|12|0.49763618625316|0.0357|1|1|0.03571|8.7|-0.73104|20|4.0618088759545|67|40.53|0.18076|0.25661|0.3730157012606|0.62503464767315|217.25536530079|568.21004947218|171.25984133713|0.579|0.368|0.29777|19|11|0.0029128297055058|0.091960921895006|17.479999542236|2021-07-11|-0.31377|2015-12-20|0.42627|2015-04-12
2024-04-14 00:46:23|WEEKLY|09476|50000|/equities/china-res-gas|MSCI_EEM|-27.022286465116|54|2.4587831907088|0.0766|-1|1|0.07664|24.7|-0.07581|17|-0.075814581214987|17|30.88|-0.03974|0.00771|0.057540197823167|0.15972296599604|95.972640083995|209.44094909201|908.08825379167|0.667|0.417|0.22249|24|15|0.0038399748110831|0.07295661209068|52.25|2021-06-20|-0.18418|2015-08-23|0.31336|2010-01-03
2024-04-14 00:46:24|WEEKLY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|-56.549938837914|35|4.0518429934066|0.2379|-1|1|0.23792|50.45|-0.29903|7|-0.2990280002715|7|33.73|-0.09536|-0.02515|0.0400441075015|0.077296680503156|101.66376078525|147.90023585893|232.48847460458|0.5|0.364|0.21993|22|7|0.0020834664948454|0.071818105670103|93.550003051758|2021-06-13|-0.15639|2021-02-28|0.22754|2020-03-29
2024-04-14 00:46:25|WEEKLY|09478|103623|/equities/pegatron|MSCI_EEM|84.423649251286|19|5.3587835829047|0.2032|1|1|0.20318|98.3|0.08863|22|0.088625720566759|22|30.13|-0.03127|3.0E-5|-0.0022674254018683|0.042861504077995|65.930042426991|112.83934660464|282.47127933001|0.652|0.391|0.17304|23|12|0.0023502109704641|0.05650805907173|109.5|2024-03-24|-0.16642|2022-07-03|0.2062|2014-11-16
2024-04-14 00:46:26|WEEKLY|09479|8544|/equities/wharf-holdings|MSCI_EEM|22.489682536877|30|1.6444750385381||0|0|0.25|25.25|-0.14875|17|-0.14874848916845|17|32.43|0.03264|0.08674|0.13674758190496|0.15519050346438|325.57867640553|238.99321615201|81.111470223947|0.565|0.348|0.18743|23|8|0.0015599612903226|0.063702967741935|79.199996948242|2013-05-26|-0.76231|2015-11-15|0.29918|2017-11-19
2024-04-14 00:46:27|WEEKLY|09480|27075|/equities/bimbo-a|MSCI_EEM|-84.634455832055|8|4.7574726012951|0.068|-1|1|0.06804|68.62|-0.17055|9|-0.17055311436503|9|46.57|0.03181|0.08958|0.13738000557488|0.23735898738611|343.02871447142|548.48025570326|1613.8289060669|0.571|0.393|0.17642|28|12|0.0028749122807018|0.060503279938978|103.41000366211|2023-05-14|-0.1844|2008-10-12|0.22601|1999-01-31
2024-04-14 00:46:29|WEEKLY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|26604.287726338|24|1533.5104514913|0.0041|1|1|0.00415|28825|-0.24365|35|0.10147252443152|48|43.67|0.04496|0.10505|0.021569207584459|0.14048120279196|84.466085833337|373.75105261133|7487.012987013|0.636|0.364|0.19545|33|18|0.0039824590163934|0.067321454918033|32943|2022-05-01|-0.26316|1998-08-30|0.5|1998-10-18
2024-04-14 00:46:29|WEEKLY|09482|9215|/equities/china-res-power|MSCI_EEM|15.604746595992|67|1.1050844934339|0.094|1|1|0.094|19.32|-0.03638|46|0.86181127063883|48|33.71|-0.05413|0.02386|-0.048938317991814|0.03715647404188|43.611164135544|88.071561846494|105.74712211687|0.429|0.238|0.21181|21|8|0.0012414211886305|0.069627661498708|28.85000038147|2021-12-26|-0.22222|2022-01-09|0.21832|2023-01-01
2024-04-14 00:46:30|WEEKLY|09483|103223|/equities/lite-on-tech|MSCI_EEM|-129.87950928498|26|8.4598364283253||0|0|0.0463|103|0.6539|63|0.65390497630448|63|33.64|0.00158|0.04816|-0.020246273002965|0.070596651055508|56.764812699173|144.66791673898|361.02347536294|0.636|0.364|0.15784|22|11|0.0023955294117647|0.050990705882353|174.5|2023-08-06|-0.17716|2011-08-14|0.2973|2023-07-16
2024-04-14 00:46:31|WEEKLY|09484|12547|/equities/emaar-properti|MSCI_EEM|7.3568908030647|15|0.3415894457885||0|0|0.06784|8.5|0.05075|18|0.050754875369369|18|35.31|0.40939|0.54867|0.028999127564028|0.077019536969459|73.372713304045|146.63945316359|838.26425171076|0.486|0.371|0.19405|35|8|0.003200752|0.064836792|21.434999465942|2005-09-25|-0.35518|2008-11-16|0.39038|2005-04-17
2024-04-14 00:46:32|WEEKLY|09485|100117|/equities/sunac|MSCI_EEM|0.84675097593246|32|0.22703950782501|-0.629|1|1|-0.62903|0.92|-0.0743|8|-0.074299617387251|8|56.36|0.59399|0.66843|0.72168717048341|1.0946869046902|935.17670210094|1515.5807569379|28.307692821209|0.636|0.455|0.44036|11|8|0.0027866359447005|0.11732823348694|49.549999237061|2020-01-05|-0.58734|2023-04-16|1.6383|2023-09-10
2024-04-14 00:46:34|WEEKLY|09486|941317|/equities/aldar-properti|MSCI_EEM|4.9534467936127|4|0.26086941264535|-0.0674|1|1|-0.06736|5.4|-0.14653|21|0.010000038146972|27|46.9|0.13811|0.2483|0.21971162450345|0.32025889238379|940.5600711175|878.60564485107|84.033613383021|0.762|0.476|0.23108|21|11|0.0015459615384615|0.074951376518219|13.64999961853|2008-06-22|-0.29565|2009-01-25|0.30091|2005-05-01
2024-04-14 00:46:35|WEEKLY|09487|13894|/equities/china-national-building-material|MSCI_EEM|-3.5043023403356|50|0.25816162521489||0|0|0.44444|3|-0.19711|9|-0.19710944381043|9|33.91|-0.04781|0.03667|0.009474093303632|-0.006500364028083|79.691107576101|78.590303622198|69.930070551893|0.455|0.364|0.26098|22|5|0.0015765157232704|0.089358641509434|17.579999923706|2011-07-10|-0.2366|2018-02-11|0.32088|2020-08-02
2024-04-14 00:46:36|WEEKLY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|98.657265974723|114|4.4960615328224|0.5694|1|2|0.52064|109|-0.065|24|-0.064999099826134|24|30.63|-0.00897|0.03734|0.029497028862301|0.058961509244493|138.77312532241|168.72733317734|661.40778536216|0.561|0.341|0.12902|41|17|0.0019824032140248|0.041834214755296|116|2024-02-25|-0.26732|2008-10-12|0.20687|1999-04-18
2024-04-14 00:46:37|WEEKLY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|475.25186828572|16|13.603232904433|-0.0552|1|1|-0.05523|479|-0.04949|32|0.23908045977012|87|34|0.04803|0.10179|0.048545913333255|0.09074632946288|201.04334155824|308.11152272816|840.35087719299|0.553|0.362|0.14317|47|20|0.0020730254184749|0.044359355238686|2569|2007-07-01|-0.27397|2008-10-12|0.22727|2010-02-14
2024-04-14 00:46:38|WEEKLY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|-8.7815374116993|17|0.25296121778776|0.0495|-1|1|0.04948|8.26|-0.03013|28|-0.030133979532829|28|28.92|-0.02033|0.01821|0.024556750506928|0.012613924944615|134.5645304833|106.72132427371|67.263846974721|0.615|0.423|0.11211|26|13|0.00011305989583333|0.04389703125|16.239999771118|2009-05-31|-0.12722|2010-02-07|0.19534|2016-11-27
2024-04-14 00:46:39|WEEKLY|09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH|-7.1291790415615|16|0.5430596805205||0|0|0.35294|5.5|-0.13466|10|-0.084673094138592|5|29.37|0.00226|0.05524|0.080558652116956|0.14194819908981|148.53513594711|252.28302414681|255.81394214125|0.684|0.447|0.21645|38|17|0.0027172679045093|0.078470760389036|40.659999847412|2008-01-06|-0.48144|2008-10-26|0.76643|2008-11-02
2024-04-14 00:46:40|WEEKLY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|-53.482004725585|3|3.0773349085282|-0.0204|-1|1|-0.02041|45|0.65984|123|12.224550689826|64|38.35|0.62868|0.71044|1.0145143667104|1.5850664798416|2085.3230312432|1505.3650188561|287.17294052906|0.65|0.4|0.18568|20|12|0.0029546163849155|0.069715058517555|279.05099487305|2021-07-04|-0.16889|2020-03-22|0.39706|2021-05-23
2024-04-14 00:46:41|WEEKLY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|-19.281913573283|56|2.1273044926385|0.3095|-1|1|0.30952|12.76|-0.25634|12|-0.25633805800596|12|26.93|0.10496|0.20143|0.28946678736033|0.65524247250562|162.96222438475|555.31433571387|966.66664559432|0.714|0.429|0.40294|14|10|0.010135555555556|0.13949634259259|43.400001525879|2021-07-25|-0.28283|2018-08-19|0.53017|2017-12-24
2024-04-14 00:46:42|WEEKLY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|100.61487834952|45|6.9762479244329|0.4746|1|1|0.47462|120.55|-0.20575|12|-0.17768337706163|3|45.03|0.28317|0.38463|0.33761862043188|0.52445077818922|905.09557052381|1552.4982811122|63447.370823402|0.516|0.355|0.312|31|13|0.0066777013888889|0.10011964583333|151.0281829834|2021-06-06|-0.3458|2020-03-15|0.4|1998-09-20
2024-04-14 00:46:43|WEEKLY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-6.1429698676793|14|0.52234337076796|0.0992|-1|1|0.09922|4.63|-0.12733|17|-0.12733446808166|17|39.72|-0.04517|0.04314|-0.10414306825834|-0.088708719488909|21.851752715839|52.250178471967|275.59525351169|0.667|0.333|0.30836|18|10|0.0035004395604396|0.098724903846154|16.280000686646|2021-08-22|-0.19647|2015-07-05|0.44063|2015-04-12
2024-04-14 00:46:45|WEEKLY|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|-49.238297839616|48|1.8839893518848||0|0|0.08421|43.5|0.76586|77|1.1704918032787|74|47.33|0.28316|0.32238|0.42713358070295|0.58625600264945|295.7817725069|217.48743898|79.45205479452|0.667|0.333|0.18921|6|3|0.0026833534743202|0.059011299093656|203|2020-01-26|-0.80812|2020-04-19|0.20202|2020-04-12
2024-04-14 00:46:46|WEEKLY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|160.806648384|16|9.5036273985765||0|0|-0.16422|170.5|0.18148|28|0.18148148148148|28|39.47|0.14364|0.20317|0.23487322147678|0.39156460945139|460.6771598921|643.67647741853|729.25580034285|0.632|0.421|0.1934|19|8|0.0036162352941176|0.066822339869281|216.5|2023-07-30|-0.17323|2022-07-03|0.21563|2015-11-22
2024-04-14 00:46:47|WEEKLY|09498|27014|/equities/asur--b|MSCI_EEM|457.66228644794|18|25.919242326598|0.1059|1|2|0.04362|528.22|-0.07921|21|0.611025490324|140|31.05|0.02566|0.10245|0.033072759026935|0.12360624086802|107.33617278846|287.22299949435|4113.5424579295|0.641|0.359|0.16872|39|15|0.0040141368078176|0.055094560260586|576.89001464844|2023-04-16|-0.46015|2001-09-30|0.27031|2020-06-07
2024-04-14 00:46:48|WEEKLY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|-239.8591105893|36|11.953036863101||0|0|0.16562|199|0.32993|33|8.4448362591884|132|33.36|0.22433|0.37141|0.61762247859243|0.85627939801929|521.58119907052|423.71797963575|226.0336187308|0.591|0.409|0.24104|22|5|0.0028714954486346|0.081047867360208|631|2021-12-05|-0.2303|2019-05-26|0.26872|2020-08-16
2024-04-14 00:46:49|WEEKLY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|499.3579961031|39|28.546880726484|0.039|1|2|0.00765|527|0.37808|90|0.37807995540863|90|48.67|0.43581|0.61564|0.81346560154614|1.4634560434979|744.56659695505|1577.8614197175|4333.8816333304|0.667|0.4|0.22217|15|5|0.0063188541666667|0.07243171875|683|2021-05-30|-0.21454|2020-03-22|0.39889|2010-08-08
2024-04-14 00:46:50|WEEKLY|09501|103341|/equities/catcher-tech|MSCI_EEM|193.51539888568|23|8.2615080707805|0.1067|1|1|0.10667|207.5|0.06592|57|0.065915378965706|57|39.16|-0.0041|0.08968|0.0711962124821|0.10709044185254|119.65557951915|159.9352797155|232.20680235309|0.526|0.474|0.20083|19|6|0.0024373498694517|0.068424151436031|402|2015-07-05|-0.21277|2011-10-23|0.23311|2011-10-30
2024-04-14 00:46:51|WEEKLY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|-5.0396160146609|105|0.23318060349977|0.3078|-1|1|0.30776|4.48|-0.0054|56|-0.068554400671686|15|42|-0.05815|-0.01445|-0.042624813551124|-0.029231624379175|51.044358119724|80.420858022777|117.58530410384|0.625|0.313|0.21142|16|9|0.00099350515463917|0.066036585051546|13.10000038147|2014-04-20|-0.11892|2011-09-25|0.16503|2011-04-10
2024-04-14 00:46:52|WEEKLY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|-9.6087505730092|45|0.66731800311773||0|0|0.27319|8.62|-0.17524|12|-0.17524342404094|12|36.6|-0.07273|-0.01261|0.01971496151319|0.0047728949724183|91.500201101037|86.796331228636|74.310341397307|0.65|0.45|0.20244|20|8|0.0005919587628866|0.069926456185567|26|2011-08-21|-0.18094|2018-12-02|0.13876|2020-08-30
2024-04-14 00:46:53|WEEKLY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|-14.468553507801|31|0.52109133818443||0|0|-0.08953|14.36|-0.13346|13|-0.13346480788165|13|39.61|0.03085|0.08867|0.11059428939644|0.19527840909905|333.45767276601|564.16164874865|126.96727784174|0.556|0.333|0.20725|36|15|0.0014416620879121|0.069112053571429|32.810001373291|2000-03-12|-0.23511|2008-10-12|0.28462|2012-06-17
2024-04-14 00:46:54|WEEKLY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|18.303307930046|6|3.2291027302823||0|0|-0.16756|23.35|0.37065|64|-0.28367086434589|27|36.84|0.10455|0.35699|0.50086477996593|0.73819314809466|503.20652790383|555.47323530224|230.5034562456|0.474|0.316|0.45896|19|5|0.0071037163120567|0.15838028368794|130.33000183105|2021-02-14|-0.37856|2014-05-18|0.768|2013-09-22
2024-04-14 00:46:56|WEEKLY|09506|103731|/equities/formosa-petro|MSCI_EEM|-77.168080724811|41|2.7243810480183|0.0926|-1|1|0.09262|72.5|-0.11025|7|-0.11024500210955|7|72.9|0.05679|0.09712|0.082594107258713|0.099404931377856|137.99185853986|135.90570595347|97.106879780123|0.5|0.4|0.14813|10|5|0.00046192457737321|0.044516540962289|151|2018-09-30|-0.18433|2011-08-07|0.13687|2020-11-15
2024-04-14 00:46:57|WEEKLY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|271.47600838579|65|18.741329520819|0.5835|1|2|0.52778|330|0.10858|51|0.32975534238911|56|65.73|0.39284|0.47802|0.68000879255529|1.1769276666892|568.97635651578|674.722484592|3219.5121951219|0.455|0.273|0.18591|11|4|0.0052839771283354|0.060155273189327|344|2024-03-24|-0.16666|2020-03-15|0.37255|2009-05-10
2024-04-14 00:46:58|WEEKLY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|34.146641940937|1|2.076119353021||0|0|0|40.5|0.16228|68|0.31901597335721|59|38.24|-0.02744|0.04417|-0.016178874296485|-0.056950184927297|77.041167129481|64.306224697973|60.902255639098|0.529|0.353|0.17447|17|6|0.00015815384615385|0.057820030769231|105|2018-04-29|-0.36095|2020-03-15|0.30088|2020-04-05
2024-04-14 00:46:58|WEEKLY|09509|100143|/equities/kingsoft|MSCI_EEM|-26.620892219921|26|2.3650291342403||0|0|0.03202|25.7|0.00254|41|0.0025360152484064|41|47.5|0.31062|0.42416|0.50735765051748|0.69241642011476|1389.8666111156|1430.3539885089|862.41612746465|0.688|0.5|0.29981|16|7|0.0052309808917198|0.10316253503185|79.5|2021-02-21|-0.24602|2021-02-28|0.30692|2013-06-02
2024-04-14 00:46:59|WEEKLY|09510|943516|/equities/china-vanke|MSCI_EEM|-6.1609234893023|54|0.66197451232866|0.6792|-1|1|0.67917|3.85|-0.20827|18|-0.20827329686026|18|32.64|-0.07975|-0.01721|-0.030185223787532|-0.10635895079043|70.041894431949|56.211457007377|27.65804514031|0.571|0.357|0.23972|14|5|-0.00098196078431373|0.081784960784314|42.849998474121|2018-01-28|-0.20111|2024-04-07|0.19776|2022-11-13
2024-04-14 00:47:01|WEEKLY|09511|49994|/equities/weigao-group|MSCI_EEM|-6.4146194521654|43|0.57820646180272||0|0|0.52871|4.76|-0.06481|37|-0.064814796009508|37|41.89|0.07483|0.1194|0.20901621434384|0.29673715666369|312.8108678112|306.65221857138|164.13793352923|0.667|0.444|0.26105|18|10|0.0021301005025126|0.089949309045226|22.700000762939|2020-08-09|-0.21705|2014-11-23|0.34192|2013-11-17
2024-04-14 00:47:02|WEEKLY|09512|49970|/equities/guangdong-inv|MSCI_EEM|-4.7626688004749|11|0.41980066064647||0|0|0.19773|3.53|0.13147|34|-0.18364415659989|20|47.88|0.00487|0.04284|-0.055563028804835|0.00058118472341173|60.769172554586|95.782312611773|90.281327209736|0.438|0.188|0.16905|16|6|0.00058425257731959|0.057405695876289|17.340000152588|2019-11-10|-0.28571|2024-03-31|0.17703|2011-09-04
2024-04-14 00:47:03|WEEKLY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|554.74296551464|11|37.454399311046|-0.0347|1|1|-0.03472|556|0.36934|90|0.054403633668543|7|25.33|0.04792|0.14828|0.14256528964506|0.22726268409994|2014.8714524403|4690.6027496995|2224|0.54|0.381|0.15836|63|17|0.0036431133250311|0.058257652552926|2820|2005-05-08|-0.36667|2014-10-19|0.52801|2014-10-12
2024-04-14 00:47:04|WEEKLY|09514|37875|/equities/lpp|MSCI_EEM|-19726.659459845|5|1879.6882487423||0|0|-0.39039|15920|0.05725|64|0.05724838411819|64|42.83|0.09595|0.22584|0.20253406095484|0.44713432127002|123.46821188709|373.69309547719|1470.6697459584|0.611|0.389|0.24811|18|7|0.0050265806451613|0.074855458064516|19040|2022-01-16|-0.36067|2022-02-27|0.34279|2021-12-12
2024-04-14 00:47:05|WEEKLY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|133.4704414315|21|9.8205389905608||0|0|-0.0988|150.5|-0.16376|15|-0.17619139415224|28|35.71|0.1067|0.17769|0.13888591759854|0.33322606372627|108.23377790851|251.25698003663|220.80397874694|0.706|0.412|0.24377|17|9|0.0033612121212121|0.087868149920255|467.5|2021-01-24|-0.28444|2018-07-29|0.32057|2017-02-19
2024-04-14 00:47:06|WEEKLY|09516|49993|/equities/citic-bank|MSCI_EEM|3.7326950262955|9|0.15410163564909|0.0561|1|2|0.04511|4.17|0.07918|31|0.079178878044144|31|30.64|-0.04272|0.01546|0.018525994619449|0.031111726521924|111.63340405067|119.65256518305|95.423345205888|0.52|0.32|0.16489|25|8|0.00070403100775194|0.052679832041344|7.4000000953674|2015-04-26|-0.15844|2011-09-25|0.20222|2011-10-30
2024-04-14 00:47:07|WEEKLY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|29938.232564218|15|1433.9224785939|0.1112|1|2|0.03434|34340|0.03544|80|0.09271017690274|38|31.58|0.08999|0.17617|0.18745460696895|0.27497508654171|655.26752409444|896.93329968323|4534.5306422199|0.528|0.389|0.13217|36|9|0.0042495395308427|0.051287185056473|47400|2020-02-16|-0.26263|2020-03-22|0.32009|2001-12-02
2024-04-14 00:47:08|WEEKLY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|8703.4056264517|46|303.32361849097||0|0|0.07622|9390|-0.13238|14|-0.08054892601432|29|32.3|-0.03966|-0.00693|-0.032652062639162|0.019032838009258|50.874186280217|107.43466057214|388.01652892562|0.696|0.348|0.16301|23|15|0.0022697588832487|0.049415076142132|9965|2024-03-03|-0.14103|2014-02-09|0.13126|2014-03-23
2024-04-14 00:47:09|WEEKLY|09519|103111|/equities/airtac|MSCI_EEM|924.66391213061|7|81.674329457798||0|0|-0.04167|1150|-0.25|32|0.048034934497817|33|35.84|0.01223|0.09037|0.010007774214036|0.18210981670396|47.266743408852|169.28323241495|864.20676088045|0.684|0.316|0.27024|19|10|0.004993114992722|0.090414963609898|1290|2024-03-03|-0.24212|2011-11-27|0.28873|2018-11-04
2024-04-14 00:47:10|WEEKLY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-40.288098288344|43|2.546032889938||0|0|0.27907|31|-0.20131|23|-0.2013103806868|23|33.82|0.08912|0.18217|0.29153490639881|0.42080759622191|234.64613534517|321.32319281846|1107.1428759974|0.545|0.409|0.21963|22|7|0.0043375445292621|0.06904417302799|95.25|2016-05-22|-0.23284|2020-03-15|0.28074|2020-06-07
2024-04-14 00:47:12|WEEKLY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|-91.528134820548|51|6.8522280852539||0|0|-0.04811|76.25|-0.81483|39|-0.81483201632192|39|38|0.20639|0.47073|0.47209953637443|1.0078859552307|21.699875770664|103.42164939595|371.9512195122|0.438|0.25|0.26389|16|4|0.0068887993920973|0.08164726443769|1154|2023-04-02|-0.91826|2023-04-30|0.89474|2020-12-27
2024-04-14 00:47:12|WEEKLY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|-2457.0053804963|6|135.01645273401||0|0|-0.09976|2260|-0.20503|21|-0.20502901353965|21|32.65|0.03797|0.08069|0.033372139567906|0.080526156121368|71.142862906041|113.60323287631|112.43781094527|0.692|0.462|0.18406|26|15|0.0012369320843091|0.059432470725995|5930|2012-05-06|-0.3457|2020-03-15|0.25253|2020-03-29
2024-04-14 00:47:13|WEEKLY|09523|103235|/equities/compal-electrn|MSCI_EEM|31.698432105109|68|2.2513940728945|0.5861|1|1|0.58606|36.4|-0.06173|25|-0.061728396999795|25|30.48|-0.03556|0.01829|-0.027853153740124|-0.017135808452959|60.710694447082|77.837688391978|132.74982284682|0.609|0.435|0.15162|23|9|0.0010351953125|0.049170052083333|48.349998474121|2010-01-17|-0.16444|2011-08-07|0.1517|2014-07-20
2024-04-14 00:47:14|WEEKLY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|14853.286638163|38|957.64811223369|0.0129|1|1|0.01291|16242|0.28869|124|0.27830508474576|49|24.51|0.07736|0.16492|0.16204795331923|0.24007937014894|11884.296286505|17762.937047138|43897.297297297|0.634|0.437|0.14924|71|21|0.004789634214969|0.06057606077659|29611|2018-03-25|-0.30526|2000-11-26|0.28|1994-05-29
2024-04-14 00:47:14|WEEKLY|09525|953532|/equities/phosagro-oao|MSCI_EEM|-14.033520615648|14|4.6611735383009||0|0|0.9976|0.05|-0.03323|10|-0.033232202245689|10|33.94|-0.04946|-0.01685|-0.058206753956067|0.064474378546341|47.690742199273|124.25023246294|0.35714286246471|0.563|0.313|0.2194|16|7|-0.00056212230215827|0.072845665467626|28.219999313354|2021-10-24|-0.99716|2022-03-06|0.16837|2022-02-13
2024-04-14 00:47:16|WEEKLY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|-5.2748711868414|96|0.26729037908345|0.3322|-1|1|0.33218|4.451|0.50826|79|0.50825972787156|79|31.94|0.11255|0.17799|0.14483653658137|0.22928774494794|390.53673650127|548.97810631019|694.38383812084|0.556|0.361|0.13927|36|13|0.0098365542168675|0.053188257028113|12.423999786377|2008-04-20|-0.90857|2000-01-02|9.92044|1999-12-26
2024-04-14 00:47:17|WEEKLY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|35.148376842911|37|2.0049172842981||0|0|0.14909|40.85|-0.32019|20|-0.32019111588422|20|39.55|-0.00077|0.04543|-0.091575507604102|-0.080980388571504|48.167296646588|68.446364778464|219.38773701904|0.545|0.273|0.25638|11|6|0.0029375796178344|0.081301337579618|68.900001525879|2021-02-21|-0.17931|2021-02-28|0.18165|2020-11-01
2024-04-14 00:47:18|WEEKLY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|28.620515489314|7|1.5014948368954||0|0|0.03125|33|-0.11024|44|-0.11023622047244|44|34|-0.05333|0.00243|0.035787388222326|0.10536113357824|104.50811547189|171.96635306101|391.45906056183|0.684|0.421|0.18235|19|8|0.0031248926380368|0.066570981595092|44.910804748535|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2024-04-14 00:47:19|WEEKLY|09529|50545|/equities/komercni-banka|MSCI_EEM|786.10322963887|15|25.382256787043|0.2007|1|2|0.18022|871|-0.07839|29|-0.078389830508475|29|38.67|-0.01015|0.04005|0.046135733874426|0.10501684474364|159.66847506337|304.54965222488|708.13008130081|0.576|0.424|0.18336|33|13|0.0025356201550388|0.056369317829457|1155|2015-03-22|-0.24428|1999-12-12|0.29992|1999-08-01
2024-04-14 00:47:20|WEEKLY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|75.676003513415|23|1.9808494870455|0.0478|1|2|0.03949|81.6|-0.05683|15|-0.056833619633498|15|30.52|-0.01462|0.01149|-0.040907883516009|-0.026302655011505|48.023378309704|75.302267868629|238.59648144379|0.68|0.4|0.09836|25|14|0.0013731592356688|0.033057617834395|88.599998474121|2022-07-10|-0.11323|2023-07-09|0.1038|2011-11-06
2024-04-14 00:47:22|WEEKLY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|-70.073328481828|43|2.2594985445483||0|0|-0.01606|63.25|0.12108|88|0.12108436337805|88|50.58|0.02444|0.09453|0.061162590189965|0.16903902361177|105.5792291802|169.32405564841|386.1416559257|0.583|0.417|0.17049|12|2|0.0027920801232666|0.05644249614792|87.25|2018-09-23|-0.19588|2020-03-22|0.3038|2020-11-15
2024-04-14 00:47:23|WEEKLY|09532|100144|/equities/csr-times-elec|MSCI_EEM|20.545501501946|6|2.2264993086164|0.1016|1|1|0.10156|28.2|0.25037|49|-0.14380549932913|11|41.16|0.11736|0.18512|0.22171570104472|0.31067998077613|475.20628075006|459.20116897252|466.11570039495|0.684|0.474|0.26819|19|10|0.0039986022871665|0.092574409148666|75|2015-04-19|-0.21485|2011-09-25|0.56522|2015-01-04
2024-04-14 00:47:24|WEEKLY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|105.60876409214|11|5.4568637767769|0.0207|1|1|0.02067|118.5|0.04464|41|0.044643850956468|41|37.24|-0.0555|0.00954|-0.0042271421013403|0.065921136319319|81.394405074207|147.53705947703|359.85423292381|0.571|0.333|0.14198|21|7|0.0022030934343434|0.047420858585859|125.09999847412|2024-03-03|-0.19118|2020-03-22|0.17647|2020-06-07
2024-04-14 00:47:25|WEEKLY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|5.973706386375|22|0.51525583313779|0.0462|1|2|0.01401|7.24|-0.12121|18|-0.12121207961476|18|35.95|-0.03232|0.04026|-0.011378801685607|0.0011774976108558|63.817988447863|78.370042276869|133.82624723329|0.571|0.381|0.19313|21|7|0.0015784793814433|0.069463144329897|17.319999694824|2013-01-27|-0.28028|2016-08-21|0.20225|2020-03-29
2024-04-14 00:47:26|WEEKLY|09535|50013|/equities/weichai-power|MSCI_EEM|13.025986562105|24|1.1813378698523|0.3851|1|1|0.38512|16.76|-0.17934|12|0.014028722385284|35|28.63|-0.05614|0.03703|0.0062823167454079|0.087831658468374|32.161231786385|94.708765922086|261.46646845317|0.63|0.407|0.24921|27|12|0.0034043592964824|0.089233467336683|36.330001831055|2010-10-10|-0.50691|2012-04-15|0.27195|2009-07-19
2024-04-14 00:47:27|WEEKLY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|-42.290019309954|39|0.98859655054021||0|0|-0.06769|41.8|-0.0696|9|-0.069602847858443|9|26.04|-0.04422|-0.00735|-0.02993539804881|0.011125130922672|55.913065129633|104.84844717715|139.37979178418|0.571|0.357|0.1234|28|9|0.00087461538461538|0.040316192959583|54.299999237061|2021-04-25|-0.14634|2011-09-25|0.09197|2020-04-12
2024-04-14 00:47:28|WEEKLY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|-11.637219606694|24|0.89573977353067||0|0|0.3189|8.65|-0.27511|13|-0.2751141850777|13|41.6|-0.09794|-0.03029|-0.077290686467383|-0.07928161103832|56.546141343892|74.261916534948|76.144365140416|0.6|0.3|0.25005|10|5|0.00083801822323462|0.081385284738041|25.75|2021-01-24|-0.15201|2022-05-08|0.27095|2017-09-24
2024-04-14 00:47:29|WEEKLY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|2827.1038908184|2|73.965369727192|0.0094|1|2|-0.00066|3048|-0.08612|9|-0.086121586092396|9|46|0.07563|0.10927|0.063256096950419|0.10146129706456|128.15385638719|153.65801346153|27.410071942446|0.412|0.353|0.16094|17|6|0.00045766283524904|0.053030727969349|25715|2011-04-10|-0.86719|2012-07-22|0.15128|2020-11-15
2024-04-14 00:47:30|WEEKLY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|26.842765327804|109|1.8182831335586|0.1894|1|1|0.18942|26.97|-0.1151|21|0.038659056724291|58|44.15|0.01938|0.07737|0.083739354839801|0.14619177618416|124.96032169247|136.73463340783|137.18209319775|0.462|0.308|0.16508|13|6|0.0011614809384164|0.056094149560117|46.104999542236|2013-04-28|-0.30671|2020-03-22|0.2537|2020-06-07
2024-04-14 00:47:31|WEEKLY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|71.841689267421|96|7.0372069240808||0|0|3.01298|86.56|0.50443|60|0.50442826983072|60|43.32|0.03533|0.15025|0.169905307347|0.3325760234726|285.64168434797|721.95523625869|1640.9477913491|0.579|0.421|0.29446|19|5|0.0058442810457516|0.1022538671024|199.74000549316|2021-02-21|-0.54644|2021-07-25|0.33066|2022-06-19
2024-04-14 00:47:33|WEEKLY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|-56.908118393397|58|5.0100875438144|0.0209|-1|1|0.02092|49.15|-0.18014|13|-0.18014346230507|13|54.5|0.24123|0.30859|-0.18014346230507|-0.18014346230507|81.986|81.986|16.38333384196|0.5|0.5|0.4433|2|1|-0.00672|0.13271313253012|417.79998779297|2021-02-21|-0.22888|2021-08-08|0.32667|2021-02-14
2024-04-14 00:47:34|WEEKLY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-41.980238462976|61|2.9940715388929||0|0|0.57015|36|0.58883|103|0.58883248730964|103|43.67|0.20818|0.29047|0.23374925205548|0.28515846400193|258.36162702011|251.29765007646|486.4864802169|0.417|0.333|0.22501|12|5|0.0040961643835616|0.073095496575342|105.5|2021-12-19|-0.28063|2018-03-11|0.27919|2021-01-10
2024-04-14 00:47:34|WEEKLY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-182.09917966615|35|7.3663932220486||0|0|0.05045|160|-0.13368|35|-0.13367609254499|35|36.6|0.05514|0.09889|-0.013266202677644|0.068105665335579|61.936436923177|131.2754324712|790.51384293153|0.45|0.35|0.20966|20|9|0.0036679503916449|0.060618446475196|254.5|2021-07-04|-0.18561|2016-09-04|0.26901|2015-02-22
2024-04-14 00:47:35|WEEKLY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|-36.133112283632|58|3.6027041581223||0|0|0.54638|24.45|||-0.13367609254499|35|58.5|0.12765|0.20985|0|0|100|100|20.040984231918|0|0|0.35733|2|0|-0.005768275862069|0.12753034482759|198.5|2020-12-27|-0.23703|2021-08-22|0.27574|2022-11-06
2024-04-14 00:47:36|WEEKLY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|134998.52513466|63|10922.912291174|0.7034|1|1|0.70341|149900|0.25923|60|0.25923264193158|60|45.93|-0.02227|0.04071|0.038898533732164|0.11764651633742|100.61809602829|156.18721803029|384.35897435897|0.533|0.4|0.21265|15|8|0.0027816111850866|0.064972996005326|175500|2014-08-03|-0.20833|2020-03-22|0.18342|2020-07-19
2024-04-14 00:47:38|WEEKLY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|15.281103832968|7|0.53182610566244||0|0|-0.04678|16.3|-0.19705|9|0.27203942167656|33|40.97|0.03165|0.07731|0.12868531052839|0.19323428591507|400.10084058506|308.11906862504|302.97395706941|0.586|0.31|0.2039|29|12|0.0021374288107203|0.067992152428811|33.700000762939|2006-02-12|-0.26667|2012-05-20|0.24359|2012-06-24
2024-04-14 00:47:39|WEEKLY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|180.80652301961|9|15.470514906236|0.1139|1|1|0.11386|225|-0.10243|10|-0.10243033711164|10|51.67|0.18421|0.22636|0.35563388299075|0.43280673870456|758.85253228036|607.1443314613|387.39668200164|0.533|0.4|0.19277|15|8|0.0026532439335888|0.061087356321839|372.89001464844|2021-04-25|-0.17714|2020-03-15|0.2125|2020-03-29
2024-04-14 00:47:40|WEEKLY|09548|49983|/equities/fosun-intl|MSCI_EEM|-5.0477981010159|55|0.32020548627295||0|0|0.24826|4.33|0.37646|71|-0.020952406383696|60|45.06|0.09032|0.12329|0.18720245522788|0.16469626653995|275.3434321945|176.55860258516|89.834020114019|0.5|0.375|0.20905|16|8|0.00096215483870968|0.070111419354839|21.450000762939|2015-06-21|-0.17234|2018-02-11|0.2344|2013-06-02
2024-04-14 00:47:41|WEEKLY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|30.166867250652|15|0.91993932889371||0|0|0.0189|32.35|-0.04516|61|-0.045161278017105|61|27.93|-0.07206|-0.04274|-0.063925405076857|-0.057945227114676|30.836773696615|50.3145423614|119.99258001738|0.63|0.407|0.13966|27|14|0.00077399739583333|0.044591875|46.369998931885|2010-11-14|-0.15232|2011-09-25|0.19927|2011-10-30
2024-04-14 00:47:41|WEEKLY|09550|103201|/equities/hiwin|MSCI_EEM|223.14008769756|21|17.782973690733|0.0905|1|1|0.09052|253|0.00404|26|0.0040362249127979|26|29.84|0.15815|0.29327|0.73472175757338|0.7911323971602|1524.7608184861|1188.0265680407|704.93174784776|0.36|0.32|0.23118|25|6|0.0042742297650131|0.080286788511749|458.05499267578|2018-04-22|-0.20758|2020-03-15|0.25549|2018-11-04
2024-04-14 00:47:43|WEEKLY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|-23.404923778843|36|1.5571681453736||0|0|0.09791|19.44|0.1803|35|0.18029717279643|35|40.22|-0.05126|0.01821|0.065026928415372|0.071763709664463|164.33709791219|156.09145557205|97.200002670288|0.5|0.389|0.21104|18|3|0.00095437417654809|0.071213306982872|45.650001525879|2018-04-08|-0.20944|2018-04-15|0.20705|2009-10-25
2024-04-14 00:47:44|WEEKLY|09552|41434|/equities/empresas-copec|MSCI_EEM|5896.5579432163|39|387.14735226124||0|0|0.11842|7213.7998|-0.11553|10|-0.11553340639182|10|34.56|0.00078|0.06287|0.073153698076827|0.13792124251922|186.15422502132|301.10694809018|982.41839335289|0.6|0.378|0.16872|45|17|0.0022031512868801|0.054381161330822|9951|2010-11-14|-0.26927|2020-03-22|0.24629|1994-02-06
2024-04-14 00:47:45|WEEKLY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|-3.8510622730841|83|0.1259208469907|0.1247|-1|1|0.1247|3.65|-0.03528|4|-0.035275160884003|4|40.83|0.0207|0.08943|-0.003627337746423|0.044327490053046|97.634874240482|108.42777496|138.25757387612|0.5|0.333|0.12145|6|2|0.0013235168195719|0.038492385321101|5.0100002288818|2021-05-16|-0.1|2020-03-15|0.11111|2019-04-07
2024-04-14 00:47:46|WEEKLY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|323.38102285012|109|26.462003263152|4.2708|1|2|4.15724|398.5|-0.04175|4|-0.041747143750149|4|37.78|0.04817|0.12343|0.25547855097945|0.39229922730483|566.71401597393|956.65317486152|53133.333333333|0.522|0.391|0.19702|23|8|0.0075952507676561|0.069489068577277|407.75|2024-04-14|-0.24603|2008-11-23|0.42632|2008-11-30
2024-04-14 00:47:47|WEEKLY|09555|103588|/equities/wpg-holdings|MSCI_EEM|77.626502374163|31|6.6500817462945|0.6095|1|2|0.5395|91.6|-0.01065|10|-0.010646701272463|10|27.26|-0.03098|0.00357|0.01631046237453|0.040616003302423|107.50690153126|128.00880783427|386.33488827972|0.704|0.407|0.13734|27|16|0.0023170496083551|0.044739164490862|101.5|2024-03-10|-0.13849|2021-08-15|0.1501|2015-09-13
2024-04-14 00:47:49|WEEKLY|09556|103802|/equities/ruentex|MSCI_EEM|-38.173986339833|56|1.2715727272819||0|0|0.03586|34.95|-0.18813|17|-0.18812992696115|17|39.5|0.05534|0.21066|0.25440403120843|0.25379161851339|330.4154567233|217.6053011736|135.4126365212|0.5|0.389|0.19185|18|8|0.0018681070496084|0.056345718015666|78.269996643066|2013-09-15|-0.34316|2015-06-21|0.46983|2013-08-04
2024-04-14 00:47:50|WEEKLY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|1.6666731787058|15|0.094298048247933||0|0|0.02556|1.926|0.2488|86|0.010101049022522|16|46.09|0.10552|0.14597|0.091809937478778|0.1614486783168|167.25100153265|153.93423329794|38.909092389082|0.636|0.273|0.17833|11|5|-0.00091249520153551|0.054429961612284|4.6900000572205|2014-03-09|-0.17778|2014-03-09|0.28706|2019-05-19
2024-04-14 00:47:51|WEEKLY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|-12.288626398474|52|0.58158790046884||0|0|0.19259|10.9|-0.07895|31|-0.078947356863365|31|43.14|0.0187|0.06872|0.11624490552843|0.19362527361806|178.90881196284|205.84399004807|284.59529597022|0.643|0.429|0.18558|14|8|0.0021976183206107|0.056390748091603|18.799999237061|2019-09-08|-0.17829|2013-06-23|0.16667|2020-04-12
2024-04-14 00:47:52|WEEKLY|09559|41493|/equities/santander-chil|MSCI_EEM|41.807093188093|53|2.2173725471121|0.3734|1|2|0.3519|47.2|-0.07644|29|0.11509418531562|27|32.95|-0.0267|0.00545|-0.015856245832922|0.046888966144554|40.046783999749|172.12942534027|486.59795557785|0.732|0.439|0.1506|41|26|0.0018164076977904|0.050682601568068|49.900001525879|2024-04-07|-0.24022|2008-10-12|0.2056|2020-04-05
2024-04-14 00:47:53|WEEKLY|09560|103247|/equities/winbond|MSCI_EEM|23.69986382618|59|1.5413399139879||0|0|0.05078|26.9|0.80609|46|0.80609428245032|46|34.67|0.03153|0.15997|0.16614225861925|0.32333844918918|387.19903249617|758.15053564933|870.55017364821|0.667|0.429|0.25186|21|7|0.0046538676844784|0.080806450381679|38.900001525879|2021-05-02|-0.20956|2020-03-22|0.36905|2009-03-29
2024-04-14 00:47:55|WEEKLY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|-3.7897345608432|109|0.25592036205409|0.5069|-1|1|0.50693|3.2|-0.18981|71|-0.18981204301883|71|30.1|-0.12432|-0.03744|-0.11212403099956|-0.079813010236178|14.261440901744|33.924961455433|30.592734569919|0.7|0.5|0.2446|20|8|-0.00017846478873239|0.085882295774648|15.750005722046|2017-10-29|-0.25493|2013-03-24|0.1875|2020-08-02
2024-04-14 00:47:56|WEEKLY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|-29.785746942649|162|1.5279142417212||0|0|0.73673|25.24|0.057|40|0.057001168382509|40|37.8|0.08089|0.1472|0.19032386832612|0.31386365660628|106.20782477533|185.47697386632|89.503542866171|0.6|0.5|0.35547|10|6|0.0023617254174397|0.10549484230056|147.66999816895|2021-01-31|-0.18702|2022-03-13|0.33139|2022-03-20
2024-04-14 00:47:56|WEEKLY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|11.215524865542|3|1.3548249558097|0.128|1|2|0.05533|15.64|0.23212|45|-0.11467890309601|26|57.43|2.99093|3.54216|-0.012962888835499|-0.13550650214789|92.029251301173|74.69179244|487.22741923552|0.429|0.286|0.32349|7|2|0.0070292821782178|0.11717425742574|148.60000610352|2021-01-31|-0.20614|2022-09-04|0.41389|2022-12-04
2024-04-14 00:47:57|WEEKLY|09564|943698|/equities/nanya-tech|MSCI_EEM|63.066221631015|74|4.6595785328074|0.2548|1|2|0.20067|71.8|0.10358|24|0.10357514922896|24|32.52|0.0113|0.14641|0.13367357858133|0.1156487257895|153.32483333914|145.17092760983|47.502484916361|0.476|0.381|0.31568|21|3|0.0017189021164021|0.089800132275132|338.4700012207|2010-01-10|-0.25345|2011-12-04|0.39379|2013-04-21
2024-04-14 00:47:58|WEEKLY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|-38.858406705783|15|2.8114696415703||0|0|0.01082|32.9|-0.12358|52|-0.12358372456177|52|32.22|-0.06024|0.0758|0.1934644203121|0.39592758995313|112.5969514947|377.35995312802|290.63606371758|0.444|0.333|0.32096|18|6|0.0046725084175084|0.10910042087542|148.88000488281|2021-02-21|-0.24628|2021-12-05|0.37115|2022-03-20
2024-04-14 00:48:00|WEEKLY|09566|27153|/equities/mexichem|MSCI_EEM|30.093452878097|2|2.4373335749118|-0.0501|1|1|-0.05008|36.23|-0.30396|26|-0.30395941095619|26|29.98|0.1222|0.23201|0.3590945297032|0.43796934953363|3039.7367160617|4413.7231232185|3963.8950266965|0.488|0.419|0.1429|43|12|0.0042117441860465|0.053444868217054|74.244003295898|2012-12-23|-0.4367|2008-10-12|0.55559|2005-08-28
2024-04-14 00:48:01|WEEKLY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|11811.36239518|73|578.40681975672||0|0|0.25107|12826|0.51103|151|-0.081742716649923|12|56|0.04363|0.0795|0.21464197155354|-0.081742716649923|138.75184078|91.826|75.358401880141|0.4|0.2|0.22083|5|2|0.00027863636363636|0.071430681818182|21114|2017-12-17|-0.30371|2020-03-22|0.16195|2020-04-12
2024-04-14 00:48:01|WEEKLY|09568|103526|/equities/wistron-corp|MSCI_EEM|105.96667420087|10|9.6921768879241|0.0139|1|2|-0.01606|122.5|-0.09211|27|0.1357845123439|19|28|0.04734|0.10928|-0.020969387108396|-0.0093813466076912|57.138195072027|83.83604572408|332.3385729017|0.593|0.333|0.18623|27|8|0.0026692941176471|0.059930209150327|161.5|2023-07-30|-0.27389|2023-08-06|0.33962|2023-07-16
2024-04-14 00:48:02|WEEKLY|09569|100059|/equities/microport|MSCI_EEM|-9.4245650823883|51|1.203742901758||0|0|0.66088|5.86|-0.20657|15|-0.2065699233725|15|46.93|0.29145|0.4665|0.92241915976959|1.081151922012|761.78120527655|674.88323937467|70.68757732786|0.429|0.357|0.29417|14|2|0.0020778217821782|0.10217785007072|72.816200256348|2021-07-04|-0.36045|2023-12-10|0.39296|2020-03-15
2024-04-14 00:48:03|WEEKLY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|-18.729657856769|55|1.4160498051951||0|0|0.35685|15.5|-0.1314|11|-0.13140057519453|11|36.05|0.08545|0.15657|0.13225981491525|0.085907779773999|280.9628992094|139.60038810357|93.542548494081|0.5|0.3|0.23651|20|6|0.0012373032258064|0.076270761290323|46.917697906494|2021-04-18|-0.18357|2022-06-19|0.20051|2009-09-06
2024-04-14 00:48:05|WEEKLY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|39.63826877141|37|2.7971363573603||0|0|0.02236|42.06|0.06306|21|0.063063133241193|21|29.45|0.00337|0.20643|0.15634719039292|0.3273186651683|-2496.6465364982|5579.9423832575|4205999.9375441|0.585|0.434|0.31254|53|15|0.010203544145272|0.10289073262367|53.549999237061|2023-02-26|-0.5|1994-02-06|1|1993-11-28
2024-04-14 00:48:06|WEEKLY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|-29.677182723058|35|2.5309096696736||0|0|0.21843|26.3|-0.09299|37|-0.092991835313651|37|23.33|-0.2704|-0.23213|-0.21438590856647|-0.20149967528247|37.231625829832|49.844202942369|91.319444214488|0.667|0.5|0.33957|6|4|0.0014117816091954|0.10375551724138|55.25|2021-07-04|-0.20603|2022-10-30|0.21836|2021-01-10
2024-04-14 00:48:07|WEEKLY|09573|13896|/equities/alpha-bank|MSCI_EEM|1.4707807363115|14|0.088404798418596|-0.0118|1|1|-0.01177|1.595|-0.16703|17|-0.042906597916325|16|33.32|-0.47755|0.90236|1.25279868723|1.9732467112161|27015.665830243|49406.568680088|225.60113011078|0.638|0.404|0.31414|47|24|0.04238596580114|0.099258049398353|101.27940368652|2011-02-27|-0.98|2015-07-19|46.8736|2010-09-26
2024-04-14 00:48:08|WEEKLY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|591.56188874145|14|15.289655095118|-0.0269|1|1|-0.0269|615|0.57702|61|0.57702214816336|61|31.48|-0.04035|0.08052|0.049142808693994|0.055801829170467|124.21854186068|119.58060855575|184.68468468468|0.31|0.241|0.10241|29|7|0.001719222462203|0.045874654427646|910.38000488281|2022-05-15|-0.31724|2009-01-25|0.35638|2014-08-03
2024-04-14 00:48:09|WEEKLY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|-15.250555061805|26|1.3710271446791||0|0|0.30108|13|0.08046|47|-0.29076084449521|15|41.72|-0.00581|0.07657|0.06271068724183|0.16871744096918|118.88216191046|231.25929292254|220.33897948929|0.722|0.444|0.28091|18|9|0.0026136855670103|0.093961971649485|49.5|2018-01-14|-0.21329|2020-03-15|0.22503|2019-08-25
2024-04-14 00:48:11|WEEKLY|09576|103249|/equities/synnex|MSCI_EEM|70.180825553425|31|2.9362597613063||0|0|0.18323|76.2|-0.09153|14|-0.039087971762792|24|38.84|0.01401|0.05182|0.0059452495620609|0.031473100347375|97.092038075429|111.48561158349|191.93953522383|0.632|0.316|0.12739|19|10|0.0013505729166667|0.044829309895833|82.599998474121|2010-12-19|-0.13186|2012-11-04|0.1163|2013-08-18
2024-04-14 00:48:12|WEEKLY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|17.256097039474|5|0.34210384702573||0|0|-0.01626|18.15|-0.05128|31|-0.014044944422216|15|40.11|0.00402|0.04336|0.038570329459198|0.045637638883027|148.61857239743|143.85383743471|142.57659286091|0.632|0.474|0.08512|19|7|0.00082189295039164|0.032901644908616|22.622205734253|2019-11-03|-0.15955|2020-03-22|0.14167|2012-02-05
2024-04-14 00:48:13|WEEKLY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|2.0452058399|15|0.1282647025493|0.1604|1|1|0.16038|2.46|-0.13978|28|-0.056794846294536|8|43|-0.07245|0.00821|-0.059165441589652|-0.032292296805139|77.694479618977|90.319313221009|69.491527250166|0.364|0.273|0.14955|11|3|-1.6427104722802E-6|0.057686468172485|5.5300002098083|2015-06-07|-0.14247|2015-08-23|0.25405|2015-04-12
2024-04-14 00:48:13|WEEKLY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|21.814120443861|47|1.4674213889387||0|0|0.44918|24.81|-0.00824|26|-0.0082381977492438|26|40.57|-0.05239|0.01636|-0.013629694617928|0.084113081786878|92.277187003725|116.67659696|203.32354250056|0.429|0.286|0.24217|7|2|0.0037524545454545|0.081700575757576|28.675893783569|2021-08-01|-0.2891|2020-03-22|0.40217|2020-04-12
2024-04-14 00:48:14|WEEKLY|09580|101623|/equities/united-tractor|MSCI_EEM|-25520.011239668|23|1018.0771775013||0|0|-0.06204|25250|-0.1482|7|-0.14820092890951|7|33.91|-0.04323|0.03253|-0.016409243035323|0.021516571463142|49.220334952523|83.128945677581|282.40688960966|0.591|0.455|0.20871|22|8|0.0025054947916667|0.070321458333333|40500|2018-01-28|-0.16436|2023-05-07|0.1778|2021-10-03
2024-04-14 00:48:16|WEEKLY|09581|101899|/equities/weibo-corp|MSCI_EEM|-10.879248336704|58|1.0072494996094|0.5105|-1|1|0.51048|7.63|-0.10187|10|-0.10187010367038|10|33.14|0.10834|0.16846|0.25965679004457|0.26374558352288|280.48273656048|180.2363122013|37.697629450217|0.5|0.286|0.329|14|6|0.00068798464491363|0.1059279462572|142.11999511719|2018-02-18|-0.24796|2021-12-05|0.25689|2022-03-20
2024-04-14 00:48:17|WEEKLY|09582|980706|/equities/intouch-holdings-be|MSCI_EEM|-1.9013276595714|28|0.060898283089482||0|0|0.02747|1.77|-0.12572|40|-0.12571537244607|40|27.71|0.02667|0.06565|0.094936041516742|0.15742079834822|186.78442560927|229.17653448097|256.15050940839|0.5|0.333|0.12584|24|6|0.0022176445086705|0.042967456647399|2.420000076294|2013-05-19|-0.17561|2013-08-25|0.19685|2011-11-06
2024-04-14 00:48:18|WEEKLY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|-19.864723653124|49|1.5082411668453||0|0|0.41965|15.06|0.06546|25|0.065460705929485|25|44.7|0.10636|0.22257|0.036095469771326|0.037443905841221|103.47307599372|100.3910701404|134.46429175078|0.5|0.4|0.35356|10|4|0.0036465454545455|0.11157852525253|64.650001525879|2021-02-21|-0.21063|2023-08-13|0.30806|2020-06-28
2024-04-14 00:48:19|WEEKLY|09584|950590|/equities/momo.com-inc|MSCI_EEM|-462.73262859879|49|23.327542866263|0.4632|-1|1|0.46319|386.5|0.053|17|0.052998013904119|17|33.86|0.17383|0.29755|0.40112745547409|0.51215674636774|488.95826157823|665.29459361621|198.20512820513|0.5|0.429|0.19041|14|3|0.0028430459770115|0.072788946360153|1825|2021-09-19|-0.24953|2016-09-04|0.23026|2021-06-27
2024-04-14 00:48:20|WEEKLY|09585|103711|/equities/powertech-tech|MSCI_EEM|161.35115958699|20|13.075918220361|0.6885|1|2|0.61304|185.5|0.12756|35|0.12755714402837|35|32.52|-0.09895|-0.01624|-0.013344484164085|0.007470232078066|68.519365935217|96.031858192263|288.76090624004|0.565|0.391|0.17839|23|8|0.0023313168187744|0.057679452411995|209.5|2024-03-24|-0.21685|2012-03-04|0.25514|2023-12-17
2024-04-14 00:48:21|WEEKLY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|31.8162733344|11|1.2776176563572|0.1151|1|1|0.11514|35.35|-0.05141|29|-0.036680852271528|33|40.37|-0.05009|0.02147|0.039614069253414|0.062349396013128|130.81543734826|136.41106342541|250.70920225348|0.526|0.368|0.15379|19|6|0.0017944916344916|0.048635263835264|53.599998474121|2015-10-11|-0.17491|2020-03-22|0.15523|2009-03-15
2024-04-14 00:48:22|WEEKLY|09587|41445|/equities/enersis|MSCI_EEM|-104.53828939459|57|3.8460964648629||0|0|-0.00556|92.26|-0.17748|3|-0.17747968939586|3|29.5|-0.06326|-0.01338|-0.056200034659637|-0.038615488456992|8.4259897731822|30.206838929623|65.848263317625|0.673|0.423|0.16884|52|27|0.00062003144654088|0.05585462264151|306.5|1997-08-10|-0.38401|2014-06-08|0.22447|2022-11-27
2024-04-14 00:48:23|WEEKLY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|11.350435554136|25|1.4931881231901|0.2301|1|2|0.14062|16.06|-0.13002|23|-0.21319731679546|19|45.6|-0.07739|0.02047|-0.17160667928855|-0.21319731679546|68.4500264|78.68|82.358971620217|0.4|0.2|0.2838|5|1|0.0013615873015873|0.10134174603175|46.700000762939|2021-01-24|-0.21811|2021-08-29|0.23944|2023-10-29
2024-04-14 00:48:24|WEEKLY|09589|50190|/equities/rmih|MSCI_EEM|3529.9560732886|202|231.11771205567|1.6661|1|2|1.46279|4071|-0.13314|21|-0.13314097279472|21|68.86|0.11238|0.148|0.091523083688412|0.32536591617038|113.19162619353|154.63655482|627.27272727273|0.571|0.286|0.18962|7|3|0.0032628696925329|0.06042532942899|4600|2023-12-10|-0.117|2020-11-01|0.19712|2021-09-26
2024-04-14 00:48:25|WEEKLY|09590|1054808|/equities/china-literature|MSCI_EEM|-31.740355398868|28|3.1302323738356|0.0512|-1|1|0.05124|26.85|0.49285|68|0.51201932290955|66|38.5|0.03938|0.07734|-0.027083022669383|0.023122349146942|53.657088500443|91.395998710271|26.743027861956|0.75|0.375|0.35062|8|6|-0.0014337910447761|0.11000743283582|104.09999847412|2017-11-19|-0.26036|2018-08-19|0.34791|2021-01-31
2024-04-14 00:48:26|WEEKLY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|-20.624259374474|73|0.84495768306652||0|0|0.2161|18.5|-0.10943|23|-0.10943394786907|23|29.35|-0.08872|-0.04286|-0.082748915272632|-0.12142454913298|38.678708295534|49.98426468483|60.655737704918|0.5|0.25|0.17144|20|9|-7.4931714719272E-5|0.054460015174507|42.25|2012-05-13|-0.2|2020-03-15|0.2069|2016-05-15
2024-04-14 00:48:27|WEEKLY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|-4.6536787147679|54|0.58955957476822|0.7976|-1|1|0.79758|2.68|-0.22664|12|-0.22664137086433|12|34.57|0.15821|0.26389|0.033933024114634|0.17523419473301|48.509845785665|126.65335476648|153.14286095755|0.643|0.286|0.33057|14|9|0.0035835754189944|0.11689055865922|48.400001525879|2021-07-25|-0.24521|2023-12-03|0.48425|2018-08-26
2024-04-14 00:48:28|WEEKLY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|1.6340739023972|47|0.089701424644881|0.2017|1|1|0.20169|1.85|-0.2937|9|1.0091867040803|67|33.67|-0.96264|1.86919|3.2626128932861|4.7298293379548|80044.786982678|45129.909992276|5.0996499215861|0.556|0.378|0.36448|45|19|0.085730544522742|0.11085076873799|5290|2011-02-20|-0.99|2015-07-19|95.17978|2010-10-03
2024-04-14 00:48:29|WEEKLY|09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM|-6.3094539080938|7|0.51733613714218|-0.0039|-1|1|-0.0039|5.15|-0.2489|28|-0.24890187822179|28|36.75|-0.05862|0.00349|0.0097017636286319|-0.012236786391457|89.830014863261|79.212351265686|150.1457724529|0.458|0.375|0.19602|24|9|0.001345213963964|0.063031858108108|7.7300000190735|2019-02-10|-0.20339|2020-03-15|0.33617|2020-03-22
2024-04-14 00:48:30|WEEKLY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|15.123807976423|15|1.4955390058931|0.0831|1|1|0.08313|17.72|0.31833|62|2.827095174756|100|36.24|0.15719|0.25354|0.33575962485923|0.41966459452361|563.79581452672|531.58689648866|157.9322539361|0.571|0.429|0.22554|21|10|0.002838735483871|0.0899184|36.5|2022-09-11|-0.31682|2023-07-02|0.30044|2021-12-19
2024-04-14 00:48:32|WEEKLY|09596|50004|/equities/picc-group|MSCI_EEM|-2.732691846302|36|0.13287712545769|0.0982|-1|1|0.09818|2.48|-0.17045|37|-0.1704545567433|37|46.42|-0.01099|0.05342|-0.022291403356665|-0.073709783875168|83.053723056479|72.020356428924|66.666666666667|0.5|0.333|0.15797|12|4|1.7652027027027E-5|0.055729375|5.8499999046326|2015-05-31|-0.14619|2018-02-11|0.16199|2015-04-19
2024-04-14 00:48:33|WEEKLY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|168.13013057532|23|9.5180462174965|-0.0445|1|1|-0.04446|168.29|0.39866|129|0.3986587346992|129|49.7|0.05195|0.11628|0.15336276057341|0.25386012974738|383.76664532167|541.28676947874|771.58308618809|0.565|0.391|0.14583|23|11|0.0022242317596567|0.048787991416309|201.94000244141|2024-02-04|-0.21906|2011-07-31|0.18336|2002-12-01
2024-04-14 00:48:34|WEEKLY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|146.62036371218|19|8.5560055351992|0.0768|1|2|0.0564|162.58|-0.09803|22|0.19444533419633|49|26.08|-0.08311|-0.02619|-0.02753154478438|0.010924945262445|30.87794517086|102.98301317437|1210.3930903201|0.551|0.367|0.16079|49|18|0.0026567206790123|0.050920200617284|221.94000244141|2013-04-28|-0.21891|2008-10-26|0.27352|1999-04-11
2024-04-14 00:48:35|WEEKLY|09599|103253|/equities/acer|MSCI_EEM|41.252989348229|73|3.2129386437577|0.9361|1|1|0.93613|48.5|-0.09381|28|-0.093809017391982|28|46.47|0.15849|0.19475|0.18989854221843|0.21610158983828|367.99389540762|230.55908710792|79.730393786114|0.667|0.4|0.20997|15|8|0.00076873862158648|0.062207607282185|103.79000091553|2010-01-17|-0.21565|2011-04-03|0.22432|2023-12-24
2024-04-14 00:48:36|WEEKLY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|1.6401370664138|21|0.18814689285248|-0.177|1|2|-0.21778|1.76|-0.20213|34|-0.20212765755077|34|49.33|0.07806|0.15964|-0.20212765755077|-0.20212765755077|79.787|79.787|5.9640798943157|0.333|0.333|0.50303|3|1|-0.0077847023809524|0.17957107142857|35|2021-01-31|-0.53135|2021-03-28|0.60403|2022-03-20
2024-04-14 00:48:37|WEEKLY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|-252.06083618905|23|9.3364230617341|0.013|-1|1|0.01304|227|1.09261|155|1.092611318967|155|63.9|0.20165|0.26511|0.70589339312439|1.0682234677027|419.66814827796|427.69600224|643.97163120567|0.3|0.2|0.19673|10|3|0.0034882148260212|0.054968169440242|272|2023-10-01|-0.13846|2020-03-29|0.17445|2015-05-10
2024-04-14 00:48:38|WEEKLY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|276.31332687659|72|15.884801354069|0.2931|1|1|0.29306|317.77|-0.08961|31|-0.089612476253552|31|37.21|0.31492|0.39569|0.034946280382735|0.11601255181782|72.24614833883|157.67204527746|1417.7931892174|0.576|0.364|0.19247|33|14|0.003179545804465|0.060472032332564|337.70001220703|2023-11-26|-0.41399|2008-11-02|0.45227|2009-05-10
2024-04-14 00:48:39|WEEKLY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|58.897163839737|49|5.4426115447947||0|0|1.25378|74.6|-0.61715|13|1.4170007496268|79|13.57|-0.00696|0.09636|0.10533683405598|0.15113151067368|0|8310.0786406132|746000.0014158|0.764|0.682|0.14102|110|10|0.0092915379623621|0.099079227774173|76.449996948242|2024-04-14|-0.5|1996-05-05|1|1996-04-28
2024-04-14 00:48:40|WEEKLY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|-14.734923401273|61|1.7533078322134||0|0|0.79828|9.4|-0.37567|7|-0.37567084762347|7|21|-0.05102|0.04612|0.027738915776874|0.17459992000212|62.27955165758|106.06913219153|33.611424171506|0.5|0.375|0.36365|8|3|-0.0009805701754386|0.13146004385965|141.33340454102|2021-07-04|-0.34559|2023-07-23|0.23457|2021-01-24
2024-04-14 00:48:41|WEEKLY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|2051.3372205055|19|158.59883384836|0.1566|1|1|0.15656|2542|-0.10681|10|-0.0027636888612858|11|36.1|0.07126|0.12495|0.1850807567214|0.23730822345611|2008.3693492559|1313.5705324532|743.75329424748|0.641|0.436|0.15745|39|16|0.0023008835904628|0.055366556802244|6243.0180664062|2017-12-24|-0.27615|2020-03-22|0.35018|1998-11-08
2024-04-14 00:48:42|WEEKLY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-121.04911468442|43|6.2913705442217||0|0|0.21028|99.9|0.05858|50|0.058577405857741|50|40.89|0.24635|0.31871|0.58625420132888|0.77726464774089|884.2268539433|1081.5482727069|1280.7692190129|0.5|0.389|0.18989|18|7|0.0042745244215938|0.06221706940874|232.19400024414|2015-04-12|-0.14815|2009-06-21|0.21053|2009-07-26
2024-04-14 00:48:43|WEEKLY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-34.164803051226|111|2.2109519345728||0|0|0.42152|32.25|0.19892|58|0.1989247311828|58|35.5|-0.06482|-0.01146|0.1989247311828|0.1989247311828|119.892|119.892|92.142857142857|0.5|0.5|0.17337|2|1|0.00029110497237569|0.060841270718232|71.5|2021-08-22|-0.11962|2023-03-19|0.13198|2021-05-02
2024-04-14 00:48:44|WEEKLY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|-323275.40046448|31|20258.466821494||0|0|0.19063|259000|0.04405|58|0.044045676998369|58|39.75|0.06103|0.1176|0.12110254583721|0.15907713090365|215.69716354209|229.66190152956|153.70919881306|0.625|0.5|0.20771|16|8|0.0022160960960961|0.074301546546547|524000|2021-01-17|-0.25926|2020-03-22|0.6109|2020-08-09
2024-04-14 00:48:45|WEEKLY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-16.25387132124|62|0.45016132580016||0|0|0.12536|15|-0.03816|8|-0.038162913399805|8|39.96|0.18353|0.24506|0.47603317819554|0.57893267108919|2270.053366246|2475.8878549541|1434.0344115962|0.462|0.385|0.17737|26|8|0.0032109636363636|0.049964827272727|23.829999923706|2019-09-22|-0.22508|2005-04-17|0.40246|2005-02-20
2024-04-14 00:48:46|WEEKLY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|2.4331001316942|10|0.24844167533207|0.1064|1|1|0.10638|3.12|0.03754|33|-0.18611107100675|24|36.52|0.04488|0.1134|0.12976074914215|0.27786905010571|143.8294591436|232.36539346826|126.82926167388|0.571|0.333|0.2273|21|11|0.0015205798969072|0.072927796391753|15.890000343323|2015-04-12|-0.28234|2018-08-19|0.26596|2011-10-30
2024-04-14 00:48:48|WEEKLY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|-17.913122391652|12|1.6293665528437||0|0|-0.36073|17.88|-0.43395|28|-0.071988545575947|14|34.17|-0.05631|0.05102|-0.00056654135000741|0.24212054410067|45.44996413239|173.76847003258|132.4444382279|0.5|0.333|0.3231|12|3|0.0038161282660333|0.10826287410926|43.939998626709|2021-08-01|-0.32671|2022-05-08|0.34181|2017-03-19
2024-04-14 00:48:48|WEEKLY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|-40.34811144321|27|1.7294601897195||0|0|-0.16946|38.44|-0.06799|51|-0.15960297882024|9|53.63|-0.04209|0.00137|0.0050630511850598|0.082184427021347|89.677068901301|181.21450420292|542.01915658991|0.667|0.375|0.16972|24|13|0.0019758187357197|0.060316542269612|46.779998779297|2016-08-28|-0.25003|2008-10-12|0.15297|2006-07-30
2024-04-14 00:48:50|WEEKLY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|3.3768011637165|8|0.24139012347861|0.0128|1|1|0.01282|3.95|-0.2602|17|-0.26020481181625|17|45.65|0.29222|0.43822|0.52981701190014|0.69892035002375|1199.7855804608|1038.5165474802|669.49156326523|0.647|0.471|0.26672|17|7|0.0042202681992337|0.090025989782886|6.9299998283386|2021-09-19|-0.20556|2011-09-25|0.34545|2015-04-12
2024-04-14 00:48:51|WEEKLY|09614|980624|/equities/land-and-houses-be|MSCI_EEM|-0.20224872983907|49|0.011031441929955||0|0|0.19167|0.194|-0.05932|10|-0.032786890251658|20|23.14|-0.03775|0.00802|-0.038189417853603|-0.01695099718096|51.94895205735|85.080257028596|143.70370223198|0.571|0.321|0.13249|28|10|0.0015022413793103|0.04933591954023|0.33700001239777|2013-03-31|-0.16667|2011-10-23|0.2459|2013-03-17
2024-04-14 00:48:52|WEEKLY|09615|8558|/equities/china-mer-hold|MSCI_EEM|-10.731044247551|43|0.47288177231627||0|0|0.04676|9.99|-0.12957|14|-0.1295681415747|14|30.58|-0.07711|-0.03537|-0.057835710970712|-0.066502105305688|42.706801005297|59.836694349013|41.974790299834|0.458|0.292|0.19423|24|7|-0.00019954896907217|0.062225824742268|37.599998474121|2011-04-24|-0.15641|2022-10-02|0.1875|2011-10-30
2024-04-14 00:48:53|WEEKLY|09616|103256|/equities/inventec-corp|MSCI_EEM|46.796266762851|12|3.9461198185567||0|0|0.0361|57.4|-0.06334|19|1.0272372345316|38|32.87|-0.0052|0.05835|0.025055802767615|0.10974898588191|83.746704492525|121.04867122932|343.91851221783|0.435|0.217|0.18757|23|9|0.0024454367666232|0.055119361147327|73.5|2023-07-30|-0.17024|2023-08-06|0.25112|2023-07-16
2024-04-14 00:48:54|WEEKLY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|9.7641294634286|17|0.55209659686344|-0.0202|1|1|-0.02017|10.2|-0.00096|51|-0.1646586523808|20|25.71|-0.06502|0.21179|0.25578176440111|0.48544710235843|44.863753848886|167.35523032002|4594.5944494653|0.625|0.375|0.13296|48|16|0.010452656|0.0485352|14.390000343323|2022-04-17|-0.8972|2002-06-02|9.09091|2002-06-09
2024-04-14 00:48:55|WEEKLY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|104.86475029466|8|3.4515174204422|0.0478|1|2|0.02667|115.5|-0.07197|6|-0.071971739421022|6|30.57|-0.03944|0.01199|-0.0055736027306845|-0.010025268976806|87.772294523439|92.746068104587|99.568965517241|0.524|0.286|0.14274|21|9|0.00074232665639445|0.04806499229584|199.5|2013-05-26|-0.18902|2020-03-15|0.30682|2022-05-01
2024-04-14 00:48:56|WEEKLY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|-6.3896051174118|5|0.1982016803726|0.012|-1|1|0.01201|5.76|-0.00413|6|-0.0041270833886992|6|31.85|0.14596|0.20346|0.078359137416562|0.16507710977367|131.29237973798|214.07138546515|1170.7317215002|0.538|0.308|0.13098|39|15|0.0030649036918138|0.050696998394864|11.909000396729|2005-09-04|-0.34327|2008-11-16|0.4903|2005-06-19
2024-04-14 00:48:57|WEEKLY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|30291.958890963|15|2059.3470363458||0|0|-0.01626|36300|0.0905|45|0.090502078669651|45|28.23|-6.0E-5|0.105|0.13307168034923|0.19611121313868|647.77026884848|883.12307243821|910.893054389|0.604|0.415|0.15804|53|17|0.0027058145695364|0.052993152317881|45700|2022-06-05|-0.34615|2020-03-22|0.43752|2001-02-04
2024-04-14 00:48:59|WEEKLY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|7.2801031212278|5|0.31496575341396|-0.006|1|1|-0.00595|8.35|-0.09202|33|-0.17258890325909|35|47.44|-0.06235|-0.0173|-0.012165484743216|0.014454201737249|92.051681890541|101.38073734063|159.04762631371|0.444|0.333|0.15668|9|5|0.0015446635730858|0.0463013225058|12|2019-06-16|-0.18085|2020-03-15|0.22628|2016-07-31
2024-04-14 00:49:00|WEEKLY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|-10761.414205405|46|665.92865191332||0|0|0.00679|9361|-0.37011|15|-0.37011294526499|15|48.55|-0.03375|0.01401|0.044676915821959|0.13338872775372|96.1217916082|164.25120907477|482.52577319588|0.65|0.4|0.18423|20|11|0.0021862106299213|0.057440511811024|22700|2018-03-04|-0.27545|2023-06-04|0.21255|2008-11-02
2024-04-14 00:49:01|WEEKLY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1223.543708761|5|51.054490893964|0.0242|1|2|-0.00369|1350|0.16358|77|0.17807134531889|56|33.7|-0.05212|-0.00045|0.030729931444217|-0.0043766673963393|133.76579540309|93.383981770596|62.5|0.522|0.391|0.14762|23|6|0.00017852374839538|0.050417368421053|3456.6899414062|2014-09-07|-0.19345|2016-03-06|0.24346|2020-03-29
2024-04-14 00:49:02|WEEKLY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|45.145807087928|22|3.2070968114785|0.2274|1|1|0.22738|51.01|-0.15992|10|0.73732689615053|75|38.42|-0.02056|0.04165|0.076370366250687|0.14043367614918|155.50259299466|306.20580466314|1125.7999729747|0.485|0.394|0.20106|33|13|0.0028116524437549|0.066846175329713|55.650001525879|2024-02-18|-0.23312|2005-09-18|0.26714|2009-03-15
2024-04-14 00:49:03|WEEKLY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|3.5834486830696|2|0.37718374369992|0.1598|1|2|0.08824|4.81|-0.10714|24|-0.10713870844507|24|48|-0.06795|0.10193|-0.10713870844507|-0.10713870844507|89.286|89.286|30.97231181896|0.333|0.333|0.37444|3|0|0.0028664137931034|0.16224434482759|13.420000076294|2021-07-18|-0.52985|2022-03-13|1.16402|2022-03-20
2024-04-14 00:49:05|WEEKLY|09626|50003|/equities/nci-(hk)|MSCI_EEM|-16.819968284901|25|1.1433228061385||0|0|0.27598|12.96|0.14214|30|-0.17995915699718|11|34.11|-0.0523|0.01882|0.0048798709791731|-0.017997578475826|85.247895214789|74.638744124879|49.09090994475|0.389|0.333|0.22774|18|4|0.0002274921630094|0.076978495297806|57.849998474121|2017-11-26|-0.17609|2018-03-25|0.19977|2015-04-12
2024-04-14 00:49:05|WEEKLY|09627|103254|/equities/foxconn-tech|MSCI_EEM|53.349004236407|5|3.9302981950203|0.0522|1|1|0.05216|58.5|-0.0393|58|-0.039300870872692|58|40.26|-0.04624|0.04138|-0.0334759154591|-0.02670309130482|62.877439282575|76.954710030776|96.074890107398|0.579|0.421|0.15775|19|6|0.00076534460338102|0.05365733420026|125.44000244141|2011-05-08|-0.14351|2012-04-22|0.35|2021-01-17
2024-04-14 00:49:06|WEEKLY|09628|103627|/equities/zhen-ding|MSCI_EEM|109.79000470126|15|7.3129985896222||0|0|0.06818|117.5|-0.18987|37|-0.18987341772152|37|26.96|-0.15941|-0.09568|-0.10859711912998|-0.088493612422757|26.41403426264|41.345053651861|248.15206713094|0.478|0.391|0.20722|23|8|0.0025318454258675|0.066897113564669|155.5|2019-11-17|-0.22869|2020-03-15|0.21137|2012-02-12
2024-04-14 00:49:07|WEEKLY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|-2.9158375346349|44|0.1089828746515|0.0488|-1|1|0.04878|2.73|0.10605|28|0.10604740871976|28|29.38|-0.02578|0.01844|-0.019020840898487|-0.011646611718301|66.963302445961|84.523994175988|45.500000317891|0.667|0.375|0.16917|24|12|-0.00027727272727273|0.055435922459893|10.270000457764|2013-02-10|-0.19797|2014-08-24|0.19268|2013-08-18
2024-04-14 00:49:08|WEEKLY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|-12.974720263183|116|0.81490668445813||0|0|0.67538|10.18|-0.16349|20|-0.015624984866009|55|41.25|-0.12097|-0.06467|-0.078037545216597|-0.042678589265754|48.546101805797|72.974997098146|68.093648395011|0.5|0.375|0.17094|16|7|0.00018396129032258|0.059395109677419|38.380001068115|2021-09-05|-0.21217|2020-03-15|0.20792|2020-03-22
2024-04-14 00:49:10|WEEKLY|09631|13804|/equities/pge-polska|MSCI_EEM|-8.5075094253296|1|0.59250313541871||1|0|0|6.37|-0.28266|18|-0.28265767978989|18|33.95|-0.11127|-0.0294|-0.12638537340938|-0.12864792681895|20.616860909943|30.847468202413|25.227722319046|0.5|0.364|0.23567|22|8|-0.000354859437751|0.071522248995984|25.260000228882|2009-12-27|-0.34248|2020-03-15|0.40321|2020-03-22
2024-04-14 00:49:11|WEEKLY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-276.3308957044|2|13.67696676068|-0.0243|-1|1|-0.02435|235.6|-0.03523|19|-0.035234874628947|19|32.71|-0.0327|0.01768|0.032261642121506|0.083611443135129|130.78682758068|200.91356820962|535.45455932617|0.667|0.417|0.16009|24|13|0.0030044020356234|0.053222048346056|327.26400756836|2019-02-03|-0.28826|2020-03-22|0.21768|2020-10-25
2024-04-14 00:49:11|WEEKLY|09633|100134|/equities/china-power|MSCI_EEM|2.8152279274558|6|0.21206364876876|-0.0103|1|2|-0.05831|3.23|-0.40381|12|-0.40380950201125|12|31.68|-0.03296|0.01446|-0.025132340535606|0.00020494430297437|35.306424995662|67.373299998519|201.87499818392|0.56|0.32|0.21478|25|13|0.0022327603513174|0.07236643663739|6.3619999885559|2015-06-14|-0.20656|2022-10-30|0.33987|2021-09-26
2024-04-14 00:49:12|WEEKLY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|16291.318050759|14|1086.2273164135||0|0|0.11299|19700|-0.315|10|-0.315|10|30.97|0.04306|0.09362|0.08851704996408|0.16355332440811|208.89930313839|362.22230856612|2188.8888888889|0.605|0.395|0.15204|38|19|0.0033417899159664|0.052444075630252|29250|2021-01-17|-0.15935|2020-03-22|0.30169|2004-02-22
2024-04-14 00:49:13|WEEKLY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-4.9104148309793|13|0.43805654259||0|0|-0.12568|4.12|-0.08841|56|-0.088408121428862|56|25.25|-0.1533|-0.01895|-0.0058579378088837|-0.093238648625987|66.411624494373|54.792204812452|26.495175787933|0.667|0.417|0.39683|12|5|0.0007204126984127|0.14886723809524|46.229999542236|2018-06-24|-0.37234|2021-03-28|0.38384|2022-05-22
2024-04-14 00:49:15|WEEKLY|09636|49992|/equities/china-taiping|MSCI_EEM|-7.6611721351112|58|0.57935098086194||0|0|0.30357|6.24|0.23643|14|0.23642769734606|14|44.81|0.04759|0.13769|0.253657060932|0.23042992659458|510.72440481363|237.46750537967|39.245282520925|0.5|0.313|0.24445|16|5|0.00037878552971576|0.082000710594315|36.099998474121|2018-01-28|-0.17665|2018-02-11|0.26242|2022-12-11
2024-04-14 00:49:16|WEEKLY|09637|1056073|/equities/wiwynn|MSCI_EEM|1879.7858712607|71|218.53029695976||0|0|1.61983|2405|-0.21423|23|-0.21422919447541|23|37.14|0.14928|0.24386|0.55875474624414|0.76929509786254|370.38398592443|399.4952012387|2365.223988912|0.571|0.429|0.31345|7|2|0.012379424242424|0.1021636969697|2590|2024-03-10|-0.23879|2018-09-16|0.38902|2018-04-22
2024-04-14 00:49:17|WEEKLY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|-3.8089631216584|13|0.32903811101759|0.0871|-1|1|0.0871|2.83|-0.15989|9|-0.1598916377883|9|25.47|-0.15752|-0.07384|-0.12091832996881|-0.083272672315416|16.757852838705|42.333558688005|38.037633090601|0.433|0.3|0.23483|30|7|0.00015224226804124|0.080264871134021|18.5|2010-10-24|-0.18641|2020-03-22|0.3945|2020-11-08
2024-04-14 00:49:17|WEEKLY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-3217.4878098466|58|174.41953779273||0|0|0.3399|2680|-0.00905|42|-0.0090498469415886|42|35.6|0.00376|0.06226|-0.0063123285017324|0.04834673873537|68.586117176797|125.89912250723|33.924050632911|0.7|0.45|0.17421|20|11|0.00046498049414825|0.056219609882965|37350|2013-10-27|-0.80131|2014-11-02|0.23393|2022-05-15
2024-04-14 00:49:18|WEEKLY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|43.648954463678|56|1.9182292209658|0.2935|1|1|0.29349|48.7|-0.12778|5|-0.1277812652936|5|33.71|-0.01536|0.03055|0.023240232946915|0.04911574389022|115.38048566432|138.99237271617|192.26214334632|0.667|0.381|0.15607|21|11|0.0013939711664482|0.045374390563565|91|2014-04-06|-0.15972|2020-03-22|0.14924|2009-07-19
2024-04-14 00:49:20|WEEKLY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-19.898731473929|31|0.67515732629933|0.0758|-1|1|0.07576|18.3|-0.14286|18|-0.14285719003954|18|33.75|-0.04351|-0.03402|-0.048701315127404|-0.14285719003954|89.6097013|85.714|62.564099955763|0.5|0.25|0.13019|4|3|-0.002438|0.043957393939394|36.5|2021-02-21|-0.09957|2023-05-21|0.09341|2023-11-19
2024-04-14 00:49:21|WEEKLY|09642|943515|/equities/fosun-pharma|MSCI_EEM|-15.526429346042|36|1.1254764168916|0.3965|-1|1|0.39653|11.84|-0.25822|38|-0.25822305204905|38|70.13|0.41179|0.43962|0.48371748345279|0.61602434427165|1114.0304970354|503.70299832654|106.47482261186|0.875|0.5|0.29035|8|8|0.0016184228187919|0.085882080536913|82|2021-08-08|-0.15205|2022-01-30|0.25646|2022-11-06
2024-04-14 00:49:21|WEEKLY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|49045.951428189|31|1593.9954226551|0.002|1|1|0.00198|50500|0.0289|65|0.41189656936993|103|82.22|0.04503|0.25152|-0.095223067443888|-0.16766289125252|24.072882075688|23.444308902742|28.939828080229|0.556|0.333|0.1904|9|4|0.00012749350649351|0.048816337662338|303000|2014-09-28|-0.83018|2017-06-04|0.1306|2011-08-21
2024-04-14 00:49:22|WEEKLY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|-11.260085736464|11|1.2683619375861||0|0|0.35613|7.25|0.10204|67|0.4383561081392|31|49.64|0.10821|0.17122|0.21926994649779|0.34748410165321|559.00659893874|558.52671875219|249.99999177867|0.714|0.429|0.26053|14|6|0.0028039432624113|0.086919078014184|22.799999237061|2021-06-13|-0.33495|2024-03-31|0.39545|2019-08-25
2024-04-14 00:49:23|WEEKLY|09645|50026|/equities/haitong-sec|MSCI_EEM|-4.3854318898625|42|0.24181064108037|0.2604|-1|1|0.26042|3.55|0.1968|39|-0.14953272707425|3|32.39|-0.03353|0.02072|0.074895329517432|0.02357858441197|143.72714419755|99.28558728484|33.490564382641|0.389|0.278|0.2146|18|6|-0.00059764423076923|0.069778269230769|27.680000305176|2015-04-12|-0.1968|2015-07-12|0.29747|2015-04-12
2024-04-14 00:49:25|WEEKLY|09646|103421|/equities/china-life-insurance|MSCI_EEM|28.375672796178|23|0.77477567102905||0|0|0.14494|30.55|-0.17336|9|-0.11505922740725|2|32.95|-0.06144|0.01525|0.0053553991307504|0.012129022111815|89.203659257576|95.395728473485|332.42655747528|0.526|0.368|0.16254|19|7|0.0028527469135802|0.050933518518518|31.25|2021-11-21|-0.24682|2015-03-01|0.34306|2015-02-22
2024-04-14 00:49:26|WEEKLY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|-40.014410968539|46|2.0384977679511||0|0|0.09317|36.5|-0.01227|39|-0.012269938650307|39|28.5|-0.10217|-0.0714|-0.12730753555092|-0.084343931698753|56.809402166691|76.377254862451|88.484848484848|0.667|0.5|0.18805|6|3|0.00069231481481482|0.06861412037037|48|2023-01-08|-0.23636|2020-03-01|0.22523|2020-04-12
2024-04-14 00:49:26|WEEKLY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|3.9812649808057|5|0.39457840648864|0.1476|1|1|0.14758|5.21|-0.33923|8|0.069908821197656|25|37.14|0.02203|0.09457|0.056079456173793|0.12922157704551|92.778776174328|138.67115523436|97.565540997636|0.381|0.286|0.28727|21|8|0.001993737244898|0.092697181122449|10.659999847412|2010-01-17|-0.20628|2011-09-25|0.29444|2011-10-30
2024-04-14 00:49:27|WEEKLY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|-10.739399785418|11|0.60646656970807||0|0|0.04525|8.65|-0.12263|39|-0.12262818736073|39|28.25|-0.12052|-0.05909|-0.1099009380932|-0.15360500735189|37.150028536463|50.864447251864|33.855185427886|0.5|0.25|0.21881|16|6|-0.0012172943722944|0.068634285714286|25.700000762939|2015-06-14|-0.17905|2015-07-12|0.17789|2019-06-23
2024-04-14 00:49:28|WEEKLY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|1421.7870867451|9|89.80594894024|-0.0374|1|1|-0.03739|1699|-0.09288|19|-0.1801549990502|5|44.78|0.07802|0.13316|0.10724783069161|0.2055831242496|199.7783037131|244.5929086864|240.90747961716|0.652|0.348|0.18511|23|12|0.0017573121387283|0.0602104238921|3809.5400390625|2010-11-07|-0.30815|2008-10-12|0.25637|2008-10-19
2024-04-14 00:49:30|WEEKLY|09651|100021|/equities/byd-electronic|MSCI_EEM|-36.61162457694|12|3.0788748589799||0|0|0.03943|26.8|0.3461|59|1.109810331514|54|38.25|0.19291|0.3788|0.5550124934711|0.61234903808984|2725.7843562924|1033.9248123134|487.2727134011|0.6|0.45|0.32663|20|6|0.005132912371134|0.11444662371134|63.099998474121|2021-01-31|-0.21723|2015-08-02|0.46281|2009-10-25
2024-04-14 00:49:31|WEEKLY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|313.15101734849|19|19.613145255297||0|0|0.00717|351|-0.16167|15|-0.01882162252745|31|30.6|0.02985|0.07964|0.030203970967413|0.12525330950047|69.142353529245|113.69247529998|253.08240956178|0.8|0.4|0.20705|15|8|0.0029922431865828|0.070675303983229|499.5|2021-08-08|-0.1626|2020-03-15|0.2053|2015-10-18
2024-04-14 00:49:32|WEEKLY|09653|50105|/equities/harmony|MSCI_EEM|13655.772023684|26|1290.742658772||0|0|0.94147|18642|-0.2728|15|0.39904780813677|34|30.86|0.05777|0.16832|0.10085947973469|0.16916524053365|261.67976369828|484.14107180393|745.68|0.492|0.339|0.29136|59|17|0.0041775677139762|0.095297264355363|18730|2002-05-26|-0.29199|2002-07-28|0.58883|2015-12-13
2024-04-14 00:49:33|WEEKLY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|-4.0291264594844|51|0.32641926134878|0.3904|-1|1|0.39042|3.31|-0.12559|20|-0.12558689538442|20|36.55|0.04163|0.13529|0.19075093610745|0.091493970750907|323.55810917659|112.4723544644|87.335091717552|0.5|0.35|0.29904|20|7|0.0019764148527529|0.093692663252241|17.420000076294|2017-10-01|-0.22276|2011-09-25|0.38202|2009-05-10
2024-04-14 00:49:34|WEEKLY|09655|19598|/equities/tupras|MSCI_EEM|149.36665652712|107|11.577780648999|6.0456|1|2|5.54394|188.4|-0.47113|14|0.091325736165166|76|36.92|-0.01274|0.18652|0.062057432143236|0.37925502108566|6.0256488345309|1108.8406956328|1883999.981076|0.568|0.324|0.29721|37|12|0.0091508695652174|0.098938919836956|190.5|2024-04-14|-0.33333|1997-03-09|1|1997-01-26
2024-04-14 00:49:36|WEEKLY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|-50.00850987975|58|2.7111699599167|0.2107|-1|1|0.21074|39.7|-0.15391|30|-0.15391087314473|30|46.13|0.32643|0.40121|-0.077902389587991|-0.077902389587991|52.466068903735|52.466068903735|684.48274926538|0.438|0.438|0.19623|16|6|0.0033878742138365|0.059089547169811|84.400001525879|2016-07-24|-0.18553|2020-03-22|0.22769|2020-04-05
2024-04-14 00:49:37|WEEKLY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|59.154534499277|86|5.2068223422005|2.664|1|2|2.49629|75.45|-0.19756|14|-0.19481675006701|5|32.83|-0.05814|0.00943|-0.081436872536518|0.03571663904188|9.7432134091852|124.42714237989|2890.8045969662|0.629|0.314|0.22876|35|14|0.004280170178282|0.080726280388979|76.150001525879|2024-04-14|-0.38356|2000-12-03|0.30612|2001-10-14
2024-04-14 00:49:38|WEEKLY|09658|943491|/equities/chinahongqiao|MSCI_EEM|7.9541351481977|4|0.63695503325252|0.3857|1|1|0.38566|10.24|-0.15789|17|-0.15788636103895|17|34.05|0.01135|0.08992|0.04080541912227|0.13420186122514|83.461275574422|172.65763270721|130.77905326813|0.579|0.421|0.27871|19|7|0.0026816769230769|0.093486892307692|14.39999961853|2021-05-16|-0.32088|2015-09-06|0.77305|2017-11-05
2024-04-14 00:49:38|WEEKLY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|-45.831957461908|110|2.3247803556277||0|0|-0.16378|43.7|-0.07591|37|-0.15788636103895|17|19.5|-0.14848|-0.05648|-0.075907606271211|0|92.409|100|124.85714503697|0.25|0|0.29|4|1|0.002405935828877|0.072907914438503|68.75|2021-01-10|-0.19531|2021-02-28|0.21342|2020-11-22
2024-04-14 00:49:39|WEEKLY|09660|41412|/equities/bci-(sn)|MSCI_EEM|24523.792621346|40|1136.4024595515|0.251|1|2|0.22611|28350|-0.02119|112|0.12512099454724|19|28.22|0.0638|0.11888|0.1506291250733|0.26583350382849|1550.1554059668|4262.3927901522|9596.1820745508|0.564|0.382|0.11277|55|18|0.0034818416090509|0.041948397234444|31146.580078125|2018-02-11|-0.22472|2008-10-12|0.20189|1995-03-19
2024-04-14 00:49:41|WEEKLY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|-6.1599065072038|13|0.38133428185805|0.0956|-1|1|0.09559|6.15|-0.12821|37|-0.1282051250701|37|32.3|-0.0363|0.0021|-0.05080126470358|-0.030871854885594|49.548561666911|74.650544776924|149.27185112125|0.6|0.4|0.13432|20|12|0.0010700303951368|0.044553465045593|14.39999961853|2019-12-08|-0.15504|2020-03-01|0.17045|2020-04-12
2024-04-14 00:49:42|WEEKLY|09662|103354|/equities/walsin-tech|MSCI_EEM|-127.3373900511|6|8.0885622041763|-0.1171|-1|1|-0.11707|114.5|0.025|57|0.025|57|47.63|0.97786|1.17292|1.6969381172659|2.091037062668|2209.1755536865|1780.4354707736|962.99408489337|0.625|0.5|0.23951|16|7|0.0051305345501956|0.084033298565841|491.5|2018-07-08|-0.3184|2018-08-05|0.30109|2018-07-01
2024-04-14 00:49:43|WEEKLY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|17.225586690641|8|1.3498043092964|0.2606|1|2|0.12755|22.1|-0.32432|18|-0.17225945831083|45|39|-0.17323|-0.11157|-0.1403818264535|-0.035050588318571|51.3419683051|91.23019184|200.909094377|0.571|0.286|0.32711|7|4|0.0045903928571429|0.099088821428571|22.14999961853|2024-04-14|-0.26482|2022-03-13|0.23371|2021-02-21
2024-04-14 00:49:43|WEEKLY|09664|19263|/equities/akbank|MSCI_EEM|43.851195762854|128|4.1662682062054|9.8344|1|2|9.19784|56.7|-0.09665|33|0.012494066945699|18|12.59|-0.01935|0.05225|0.022483268336927|0.055653432688717|58.144951831991|2120.8913197273|567000.02030298|0.829|0.739|0.10622|111|20|0.0089499081364829|0.095622244094488|57.700000762939|2024-04-14|-0.5|1996-05-19|1|1996-04-07
2024-04-14 00:49:44|WEEKLY|09665|1116332|/equities/weimob-inc|MSCI_EEM|-2.3583077922525|53|0.31110259344385||0|0|0.67689|1.37|0.02977|22|0.029772822761801|22|36.83|0.64025|0.79222|0.24130608383099|0.1266182839764|209.43983644177|125.98824042|48.928572432119|0.667|0.333|0.43716|6|3|0.0024288278388278|0.14797743589744|33.5|2021-02-21|-0.25|2024-04-07|0.48327|2022-11-06
2024-04-14 00:49:46|WEEKLY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|13.580202964628|47|0.65549001655945||0|0|-0.08176|14.6|0|20|0.16352204049361|70|39.93|-0.0198|0.03597|-0.0042048020430613|0.0085462631815597|93.617751363691|100.89859389948|109.85703855062|0.467|0.333|0.15444|15|5|0.00080973643410853|0.053405720930233|24.5|2014-12-14|-0.18519|2013-09-01|0.21711|2021-05-16
2024-04-14 00:49:47|WEEKLY|09667|943537|/equities/cgs|MSCI_EEM|-4.6140358794871|28|0.261106626292||0|0|0.03061|3.8|0.10112|118|-0.032680165317814|9|33.81|-0.02977|0.03633|0.0064934291039306|0.014335849383377|88.367442232766|90.959678764839|68.345323586759|0.5|0.313|0.2314|16|6|0.00077704225352113|0.075341690140845|14.119999885559|2015-05-31|-0.15584|2015-08-23|0.37609|2015-04-12
2024-04-14 00:49:48|WEEKLY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-15.136756821057|34|1.4079599862489|0.0773|-1|1|0.07726|12.66|-0.16958|31|-0.1695756894087|31|37.9|0.34093|0.50738|0.62345147271621|1.6819645182088|193.94812968871|453.22568504008|740.35085175384|0.7|0.3|0.29018|10|6|0.0071516504854369|0.10455427184466|24|2021-01-31|-0.25893|2019-07-14|0.2808|2020-09-20
2024-04-14 00:49:49|WEEKLY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|-37.383512968486|57|4.8065234908489||0|0|0.58414|32.25|-0.06757|11|-0.067571264387101|11|34|-0.01042|0.07715|0.14453106213013|-0.067571264387101|126.49625109|93.243|28.464253425719|0.5|0.25|0.30112|4|1|-0.00356484375|0.12222541666667|199.89999389648|2021-01-10|-0.1866|2023-06-25|0.24458|2024-03-17
2024-04-14 00:49:50|WEEKLY|09670|19470|/equities/koc-holding|MSCI_EEM|180.56378959785|107|13.178738835222|4.8275|1|2|4.6481|217|0.27366|20|0.27366161535217|20|16.83|-0.00083|0.08262|0.057502254213644|0.10599162818761|197.63602627836|1948.0568382042|2170000.0485038|0.764|0.629|0.17037|89|20|0.01021650872818|0.092067337905237|226|2024-04-07|-0.5|1994-01-30|1|1994-01-09
2024-04-14 00:49:52|WEEKLY|09671|100147|/equities/cmoc|MSCI_EEM|5.8290960722998|8|0.52196796954224|0.5079|1|1|0.50794|7.6|0.08953|53|0.089531202402016|53|41.53|0.09289|0.18393|0.23431531478708|0.40160637021229|195.07063580496|219.04414728745|207.65026574877|0.421|0.211|0.30568|19|7|0.0038256909547739|0.096018002512563|7.9200000762939|2009-08-09|-0.69815|2010-08-29|0.30723|2015-04-05
2024-04-14 00:49:52|WEEKLY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|136295.60115838|63|9811.3838239958||0|0|0.67607|148500|0.08187|76|0.45770392749245|56|40.33|0.00437|0.05327|0.032260960784576|0.071940192908775|103.12716086254|118.34715250345|203.42465753425|0.667|0.4|0.18751|15|10|0.0019717391304348|0.058865082458771|170000|2014-08-03|-0.18981|2020-03-15|0.18916|2015-07-26
2024-04-14 00:49:53|WEEKLY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|3.5994628198133|9|0.19459339432872|0.0122|1|2|-0.02278|3.86|-0.08249|18|0.46843590018554|143|31.45|0.0118|0.05889|0.047035029073145|0.11205605465904|185.94590495974|261.01929681774|55.861070627107|0.71|0.355|0.16837|31|14|0.00025680569684639|0.055707009155646|7.1500000953674|2005-09-25|-0.20635|2009-01-25|0.34921|2007-02-11
2024-04-14 00:49:54|WEEKLY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|12.581438431864|6|1.0261872974617|0.2749|1|1|0.27488|16.14|-0.05676|41|0.060176932745454|25|33.52|-0.05251|0.01294|0.021379949917453|0.048351162618402|101.66952126|120.98354673902|125.89703411744|0.565|0.391|0.2155|23|9|0.0017672809278351|0.075270554123711|28.450000762939|2011-08-07|-0.26045|2011-09-25|0.34703|2016-11-13
2024-04-14 00:49:55|WEEKLY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|-7.38532495032|32|0.65260831359441||0|0|0.30446|5.3|0.23657|39|0.23656852769229|39|28.5|-0.09156|-0.00111|-0.055160886068869|-0.11350108670895|45.66701687599|42.636778757485|34.983500489679|0.563|0.375|0.38107|16|7|0.001685112936345|0.11916975359343|39.964824676514|2018-06-17|-0.29807|2017-12-03|0.56119|2022-12-11
2024-04-14 00:49:57|WEEKLY|09676|13879|/equities/zte-corp.|MSCI_EEM|-18.639908332938|28|1.4976640568632|0.306|-1|1|0.30601|15.58|0.23487|39|0.23487350858559|39|36.7|-0.06951|0.07732|-0.096516834766603|-0.018393753045159|29.325149603783|81.948375702608|95.700241195237|0.5|0.35|0.23776|20|7|0.0019853745072273|0.090061406044678|36.700000762939|2020-03-01|-0.48828|2018-06-17|0.29148|2019-02-24
2024-04-14 00:49:58|WEEKLY|09677|27161|/equities/penoles|MSCI_EEM|253.07551958688|20|22.124825787119||0|0|0.25452|326.3|-0.09326|54|-0.093256265831297|54|38.85|0.17955|0.26407|0.35162148050117|0.47381613628267|5441.9121274252|4076.2163782217|1224.9877930972|0.606|0.424|0.24182|33|12|0.0039716372021522|0.082541883166795|694.5|2012-10-21|-0.34294|2008-10-26|0.57425|2008-11-02
2024-04-14 00:49:59|WEEKLY|09678|101574|/equities/semen-indonesi|MSCI_EEM|-6566.3735481459|5|266.79585799939||0|0|0.04237|5650|-0.14182|34|-0.14181818181818|34|38.3|-0.02738|0.02493|0.029238740894479|0.056774506270377|106.49207655608|119.13919339832|122.16216216216|0.6|0.35|0.22023|20|9|0.001417012987013|0.069243142857143|19150|2013-05-05|-0.29861|2020-03-15|0.18657|2020-05-03
2024-04-14 00:49:59|WEEKLY|09679|1012967|/equities/phison-electronics|MSCI_EEM|598.3726502852|73|47.7091165716||0|0|1.20649|748|-0.14743|20|-0.14742687245736|20|32.71|-0.01982|0.05025|0.003423748490582|0.051641073973771|92.173957736793|118.7053440376|310.3734439834|0.412|0.294|0.20232|17|5|0.0029884076433121|0.06933851910828|785|2024-04-14|-0.21523|2020-03-15|0.1713|2020-03-29
2024-04-14 00:50:00|WEEKLY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|10.011575327176|86|0.44588457282471||0|0|0.21429|11.22|0.76134|87|0.76133651877242|87|36.52|0.14185|0.20431|0.23648465764961|0.39603855247789|1202.9907020747|1190.8289994595|1569.2308641365|0.613|0.355|0.14704|31|15|0.0032999671322925|0.054770608052588|11.89999961853|2023-04-09|-0.30134|2008-12-28|0.34045|2006-06-04
2024-04-14 00:50:02|WEEKLY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|-9.7802584375955|26|0.70508615858083|0.2492|-1|1|0.24924|7.41|-0.20913|11|-0.20913459554579|11|27.81|-0.07618|-0.03436|-0.114586497488|-0.12870340445555|32.160701771843|42.979388541517|29.173228183855|0.563|0.375|0.22464|16|10|-0.0014646170212766|0.074130255319149|26.950000762939|2015-04-19|-0.14491|2020-07-19|0.20462|2015-09-13
2024-04-14 00:50:03|WEEKLY|09682|1156244|/equities/i-mab|MSCI_EEM|-2.2316315963913|56|0.25145709742626|0.4194|-1|1|0.41935|1.8|0.85991|58|1.4765259103023|80|41.5|0.26298|0.37418|1.1682155630518|1.4765259103023|460.61229123|247.653|14.39999961853|0.5|0.25|0.56579|4|3|-0.0028629864253394|0.17562873303167|85.400001525879|2021-07-04|-0.24878|2024-01-21|0.5|2023-11-05
2024-04-14 00:50:04|WEEKLY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|51.8874671904|36|2.3817204727329||0|0|0.09259|59|-0.08|21|-0.18032786885246|29|29.19|-0.09595|-0.04263|-0.062930304138995|-0.040444080683252|31.56171011467|68.871461718644|103.50877192982|0.667|0.333|0.20212|21|11|0.00098467592592593|0.059908611111111|110|2017-10-29|-0.16774|2020-09-27|0.23529|2020-04-05
2024-04-14 00:50:04|WEEKLY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|52.65120470732|2|4.0579313827569|0.0389|1|2|-0.00157|63.55|-0.18639|26|-0.20577351440278|39|45.44|-0.07554|-0.0051|-0.12500992223196|-0.16789899937149|49.158112455862|56.73002852484|156.33455560045|0.556|0.333|0.20209|9|4|0.0020894634146341|0.065589463414634|82.25|2019-12-15|-0.22671|2020-03-22|0.28199|2020-03-29
2024-04-14 00:50:05|WEEKLY|09685|100112|/equities/haitian-intl|MSCI_EEM|19.155363014512|5|1.7982123920744|0.2143|1|1|0.21429|24.65|-0.04013|23|-0.040127254318577|23|41.79|0.18218|0.25908|0.41293089053128|0.68952920775778|383.9621750274|761.12302847978|2679.347736018|0.632|0.421|0.28123|19|8|0.0055817293233083|0.090392769423559|32.549999237061|2021-05-16|-0.17808|2011-09-25|0.27413|2009-08-23
2024-04-14 00:50:07|WEEKLY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|-28.574716503151|88|1.6375358970332|0.3977|-1|1|0.39766|25.75|0.91|143|0.91|143|47.25|-0.01281|0.06316|0.17064663528688|0.17064663528688|121.3521132744|121.3521132744|93.636363636363|0.25|0.25|0.2485|12|3|0.001225626911315|0.074600565749235|63|2018-05-06|-0.27339|2020-03-15|0.20561|2016-05-15
2024-04-14 00:50:07|WEEKLY|09687|101565|/equities/sarana-menara|MSCI_EEM|-999.70391148923|25|48.234637163076||0|0|0.02841|855|-0.17358|15|-0.17358076473479|15|31.41|-0.06573|0.15262|0.17283814581048|0.26764658562181|131.48061553042|158.13045342158|339.28571428571|0.591|0.409|0.20954|22|7|0.0041180699300699|0.063758013986014|2740|2013-02-24|-0.79285|2013-04-21|0.69663|2010-07-18
2024-04-14 00:50:08|WEEKLY|09688|41416|/equities/cmpc|MSCI_EEM|1623.3507055789|46|109.04976480704|0.3189|1|1|0.31892|1952|-0.12173|42|-0.12173346725382|42|35.93|0.03693|0.09147|0.12063630390004|0.17979937556579|823.80421661337|1103.1569100688|634.32227287274|0.558|0.395|0.15263|43|18|0.0019447169811321|0.052153635220126|2857.5200195312|2010-11-21|-0.2334|2008-10-12|0.28285|2020-03-29
2024-04-14 00:50:09|WEEKLY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|0.16680357552155|21|0.062215304437788|-0.4152|1|1|-0.41519|0.231|0.92812|121|-0.060752426818591|27|30.05|-0.06525|0.00625|0.056795609390344|0.09712201380468|96.39464280944|140.01593243033|18.6290326147|0.526|0.263|0.28566|19|9|0.0019217258883249|0.10687517766497|7.5025582313538|2021-04-11|-0.59868|2023-10-01|1.61053|2022-11-13
2024-04-14 00:50:10|WEEKLY|09690|49978|/equities/beijing-ent|MSCI_EEM|-30.364348016866|3|2.2393046148681||0|0|-0.06828|24.25|-0.06239|35|0.10953913047292|24|32.25|-0.0585|-0.02135|-0.057368252695636|-0.042894874936595|39.207922165934|68.615279172439|69.08832209175|0.625|0.333|0.17806|24|11|0.00024735824742268|0.058359213917526|78.150001525879|2014-01-05|-0.25329|2024-03-31|0.16339|2021-09-05
2024-04-14 00:50:12|WEEKLY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|45.781459970794|12|3.061855227097|0.0553|1|1|0.05528|52.5|0.22266|40|-0.070238486816819|20|34.85|0.04745|0.09448|0.11595929383913|0.19324200440967|175.79251572769|191.46846641531|220.31053364701|0.615|0.385|0.20203|13|5|0.0027238146551724|0.063044935344828|98.25|2020-01-19|-0.21591|2020-03-15|0.22705|2020-11-08
2024-04-14 00:50:13|WEEKLY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|60.808360136844|14|2.8888794457591|0.2186|1|1|0.21864|69.95|-0.07491|29|-0.048975955926422|30|30.76|-0.04969|0.00954|0.0035232224024269|0.0019082568511814|87.742737221168|86.373316988066|322.05340312895|0.56|0.4|0.15665|25|10|0.0022425703324808|0.052241227621483|99.51000213623|2013-05-19|-0.14717|2020-03-15|0.18336|2009-05-10
2024-04-14 00:50:13|WEEKLY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-6.7505207665108|13|0.48849065025473||0|0|-0.00921|5.48|0.34215|70|-0.048975955926422|30|55.75|-0.02774|0.02175|0.3421522351138|0|134.215|100|61.256067831793|0.25|0|0.33228|4|1|-0.00014697872340426|0.1012974893617|13.212140083313|2021-01-31|-0.18774|2022-10-30|0.22738|2022-12-04
2024-04-14 00:50:14|WEEKLY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-205.55828851361|43|10.971672697926|0.181|-1|1|0.18095|172|-0.09177|42|-0.091768271839439|42|26.64|0.08123|0.32678|0.39987143325624|0.77847331400948|234.7128756256|532.97908074269|1083.1234178871|0.636|0.364|0.28905|22|9|0.0069013694267516|0.094480573248408|476.5|2020-07-12|-0.40741|2020-07-19|0.55616|2022-08-28
2024-04-14 00:50:15|WEEKLY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|23.472660682438|105|1.1487317850407|0.8193|1|2|0.77078|26.42|-0.241|20|-0.21691176642459|21|47.67|0.33426|0.46094|0.67375347849322|1.3961167276105|3644.4971214423|8476.0943184192|9932.3307578228|0.593|0.296|0.24864|27|10|0.0052195830337886|0.085538008626887|29.200000762939|2023-08-27|-0.29871|1999-09-26|0.38298|1999-01-24
2024-04-14 00:50:17|WEEKLY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-31.057511711082|40|0.52116515596458|0.0033|-1|1|0.00331|30.15|0.03242|51|0.03242323507428|51|61.1|0.16116|0.21202|0.33715666290437|0.33715666290437|303.52540473497|303.52540473497|266.81415141259|0.5|0.5|0.12524|10|5|0.0020140307692308|0.046908369230769|47|2019-06-16|-0.12641|2016-11-06|0.25718|2016-03-27
2024-04-14 00:50:18|WEEKLY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|13.791682133618|6|2.2019952149561|0.1741|1|2|0.03452|19.18|-0.00651|26|-0.31524162314095|12|33.23|0.13749|0.28663|0.27224287342982|0.66218196652621|206.15838673176|423.03461385967|1025.668462902|0.769|0.385|0.37185|13|7|0.0090390389016018|0.12264368421053|45.400001525879|2021-09-05|-0.29907|2018-06-10|0.43382|2019-03-03
2024-04-14 00:50:19|WEEKLY|09698|100027|/equities/bj-ent-water|MSCI_EEM|1.5973402063376|15|0.15395561478272|0.0434|1|2|-0.00526|1.89|0.319|94|0.07692309808449|94|44.76|-0.05579|0.03397|-0.060819631594896|-0.023908268412327|37.400221290023|86.088656177894|198.94736941171|0.647|0.294|0.22602|17|8|0.0021274064516129|0.073532296774193|7.3699998855591|2015-04-19|-0.26111|2011-09-25|0.26316|2009-06-07
2024-04-14 00:50:20|WEEKLY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|14.903174624615|4|1.5539419698143||0|0|-0.02268|18.53|0.31775|74|1.6128590695966|55|39.29|0.06029|0.23899|0.53225375333355|0.6395056989342|229.36185769298|174.0556689|112.30303446452|0.429|0.286|0.41502|7|1|0.0056329496402878|0.14161629496403|45|2021-06-20|-0.26385|2021-07-11|0.41655|2021-03-14
2024-04-14 00:50:20|WEEKLY|09700|50001|/equities/chinares-cemen|MSCI_EEM|-1.6316782807795|52|0.13722610392464|0.674|-1|1|0.67403|1.18|-0.18652|19|-0.18651684478232|19|39.22|0.10555|0.17756|0.29276759021215|0.31036694074134|341.42224175752|291.92116911132|30.179026129029|0.444|0.389|0.24647|18|6|-0.00019914134742404|0.079166763540291|12.439999580383|2020-09-13|-0.16332|2022-10-30|0.20513|2016-04-17
2024-04-14 00:50:22|WEEKLY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|3.6981657948343|15|0.42727807474639|0.1841|1|1|0.18409|5.21|-0.15789|14|-0.11627912005584|33|44.71|0.01216|0.06757|-0.01355696793879|-0.051014289473863|85.874492673742|80.318473110484|92.0494731202|0.412|0.235|0.2272|17|6|0.0012562015503876|0.074165968992248|11.89999961853|2015-05-10|-0.22193|2022-10-30|0.20856|2021-09-05
2024-04-14 00:50:23|WEEKLY|09702|27162|/equities/pinfra|MSCI_EEM|154.95506227323|17|10.765482508217|0.0183|1|2|-0.01833|180.47|-0.00304|46|-0.0030408962474606|46|61.14|0.65112|1.00636|1.8647102304254|2.8580198684969|7469.2919450298|11172.169766537|2325.6442770326|0.429|0.286|0.20283|21|6|0.0045695230769231|0.057241607692308|243.71000671387|2016-08-21|-0.29677|2000-06-04|2.14407|2005-12-25
2024-04-14 00:50:24|WEEKLY|09703|50070|/equities/china-state-co|MSCI_EEM|-9.4985572892014|28|0.56941775849607||0|0|-0.08739|8.71|-0.1595|33|-0.15949627981946|33|38|-0.01949|0.07488|-0.0040836361890318|0.010834053248393|53.807312930643|61.894999742554|799.0825478371|0.5|0.35|0.24368|20|8|0.004152668360864|0.079815540025413|15.560000419617|2015-04-26|-0.22703|2018-10-28|0.23973|2009-07-26
2024-04-14 00:50:25|WEEKLY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-7.2798757716957|48|0.76275670478513|0.616|-1|1|0.61599|5.33|-0.31961|65|-0.31960782480441|65|43.5|0.11778|0.2633|0.31390085735187|0.31390085735187|132.49982899|132.49982899|51.883838856914|0.5|0.5|0.38828|4|2|0.00037497737556561|0.12986158371041|38.673450469971|2021-02-21|-0.22054|2021-08-01|0.36704|2022-12-04
2024-04-14 00:50:26|WEEKLY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-15.35361612657|60|1.4678721057683|0.4473|-1|1|0.44731|10.28|-0.07588|12|-0.075883987345977|12|31.38|0.01248|0.21488|0.32243648292412|0.21222559717076|262.96090338232|149.13167697831|18.759123861482|0.625|0.5|0.33789|8|2|-0.0021386451612903|0.1127564516129|148.5|2021-02-21|-0.30614|2021-10-31|0.34205|2022-12-11
2024-04-14 00:50:28|WEEKLY|09706|13875|/equities/china-railway-group|MSCI_EEM|-3.930938056268|35|0.25798051700216||0|0|0.13245|3.93|0.00221|36|0.0022124400274421|36|37.05|0.08377|0.1202|0.12717679244347|0.19122874207026|249.9080249411|257.80995588553|61.598746022931|0.6|0.4|0.23062|20|11|0.00077691612903226|0.071143870967742|12.300000190735|2015-04-26|-0.18077|2011-08-14|0.4586|2011-10-16
2024-04-14 00:50:29|WEEKLY|09707|943517|/equities/goldwind|MSCI_EEM|-3.6413806238192|85|0.24766047140054|0.724|-1|1|0.72399|3.13|-0.22962|2|-0.22961956882649|2|34.5|-0.05829|0.03887|-0.048490047492626|0.089476038553179|21.01108352018|130.40714953235|16.421826873782|0.667|0.444|0.28448|18|8|-0.00036449645390071|0.096782241134752|21.799999237061|2010-10-31|-0.24403|2012-04-29|0.28879|2014-08-31
2024-04-14 00:50:29|WEEKLY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|-3.1162676497898|58|0.27091946725459|0.5399|-1|1|0.53992|2.42|-0.06121|14|-0.061214839272107|14|32.17|-0.01295|0.0387|0.13686480079397|0.061113371145755|149.98388400775|111.10016376|27.688788783393|0.667|0.333|0.3835|6|4|-0.00221108|0.11550636|24.549999237061|2021-02-28|-0.2366|2021-02-28|0.26246|2021-01-24
2024-04-14 00:50:30|WEEKLY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|61678.831030106|19|6366.7154916075|-0.2405|1|1|-0.24046|65700|-0.13966|11|0.027553041367339|24|26.8|-0.00693|0.08847|-0.056052201318966|0.027553041367339|88.4042367|102.755|46.595744680851|0.4|0.2|0.29232|5|2|-0.0024370394736842|0.10110078947368|249000|2021-08-01|-0.21502|2022-01-30|0.29494|2023-04-09
2024-04-14 00:50:31|WEEKLY|09710|100132|/equities/avichina|MSCI_EEM|-3.5640935247107|36|0.21335081431137||0|0|0.13143|3.04|-0.11616|30|-0.1161616246757|30|41.94|0.01733|0.09433|0.0076092035654885|0.050750280739901|75.804302320109|113.72950265601|233.8461594892|0.667|0.444|0.30001|18|9|0.0027092658227848|0.085467037974684|10.5|2015-05-31|-0.24125|2015-07-05|0.25151|2015-04-05
2024-04-14 00:50:33|WEEKLY|09711|980622|/equities/krungthai-card-be|MSCI_EEM|-1.2425234468115|58|0.040459994222052||0|0|0.21333|1.18|-0.09091|29|-0.09090907777308|29|22.82|-0.05084|0.15762|-0.042054540860701|0.04038424955402|4.5060734222508|38.005996080214|418.43968992903|0.571|0.464|0.23396|28|8|0.0059977729885057|0.058056163793103|3.9979999065399|2016-10-30|-0.89868|2017-04-16|0.91292|2016-10-30
2024-04-14 00:50:33|WEEKLY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|13.939289429502|74|1.1078579332948|1.0368|1|1|1.0368|16.05|-0.25714|12|-0.25714285019188|12|47.69|0.10915|0.18208|0.20380358833957|0.29216037977182|852.62716831374|983.88511940563|337.89472078022|0.552|0.379|0.28145|29|12|0.0028607623626374|0.092233228021978|57.200000762939|2010-11-14|-0.42418|2020-03-15|0.41509|2008-11-30
2024-04-14 00:50:34|WEEKLY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-18.128816764655|57|0.60793913771773||0|0|0.00671|16.29|-0.02137|12|-0.021373219396335|12|32.41|-0.01074|0.05264|-0.043039242272052|0.034941743814439|34.531875164009|125.3171494938|1614.4699528184|0.486|0.243|0.12977|37|10|0.0030047171314741|0.049679003984064|24.790000915527|2017-01-29|-0.24169|2008-10-12|0.28009|2004-05-02
2024-04-14 00:50:35|WEEKLY|09714|943455|/equities/travelsky-tech|MSCI_EEM|-11.346037002824|26|0.98891506949547||0|0|0.22893|9.33|-0.28716|14|-0.26732671631281|6|31.17|-0.08842|-0.01911|-0.019952890690055|0.069464223469534|52.621398176554|146.12268961739|322.83735588361|0.583|0.375|0.23277|24|10|0.0028346701164295|0.07844403622251|28|2018-01-14|-0.3438|2024-01-21|0.24157|2015-04-12
2024-04-14 00:50:36|WEEKLY|09715|13200|/equities/barwa-real-est|MSCI_EEM|2.7577323715749|22|0.12740306290772|0.0242|1|1|0.02416|2.882|-0.11094|6|-0.12655175549238|10|27.82|0.00501|0.05224|0.047693673035054|0.1144076019778|111.54662010094|213.87362272605|92.668812433951|0.727|0.394|0.16363|33|16|0.0010639403620873|0.056903162939297|9.3999996185303|2008-06-22|-0.35385|2008-11-16|0.33239|2014-12-28
2024-04-14 00:50:38|WEEKLY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|38.187978864603|47|2.8936063406192|0.1044|1|2|0.07975|44|0.28509|106|-0.012987012987013|48|40.27|0.0092|0.1079|0.14273063792153|0.25991350717033|196.66423482496|221.39996438277|376.06838219909|0.636|0.364|0.21848|11|5|0.0039653169734151|0.0724036400818|73.75|2021-03-14|-0.24424|2020-03-22|0.424|2020-04-12
2024-04-14 00:50:39|WEEKLY|09717|1052239|/equities/zhongan-online|MSCI_EEM|-16.66733733743|22|1.5322402702646|0.3898|-1|1|0.38978|12.54|-0.12056|45|-0.12056487331121|45|53.33|0.11884|0.22581|-0.036803262931682|0.1129102613599|63.038184870448|122.62806845592|19.763593082851|0.667|0.5|0.34503|6|3|-0.0017900586510264|0.10900563049853|97.800003051758|2017-10-15|-0.21045|2021-02-28|0.47597|2017-10-08
2024-04-14 00:50:40|WEEKLY|09718|943563|/equities/innovationpay|MSCI_EEM|-0.11555533804682|48|0.012185112712076||0|0|0.46809|0.075|-0.0751|26|-0.075100884760501|26|40.11|0.14721|0.42021|0.81404150326181|1.1296881494272|7741.9066552856|2929.5788516897|125.00000776101|0.556|0.333|0.465|18|6|0.0065703511053316|0.14906183355006|4.5199999809265|2021-02-21|-0.352|2015-07-05|1|2009-08-09
2024-04-14 00:50:41|WEEKLY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|10.267862336417|86|1.4190410324683|1.1779|1|2|0.95326|11.7|0.9089|75|0.11214481035012|57|47.54|0.4192|0.48552|0.036442222024899|-0.0070854732709485|80.547274361775|97.16544752|427.00729082272|0.462|0.154|0.27476|13|6|0.005257880512091|0.10614293029872|90.959999084473|2021-02-21|-0.69773|2021-07-25|0.42786|2022-03-20
2024-04-14 00:50:41|WEEKLY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|-4.2574135341803|36|0.27080453364583|0.3214|-1|1|0.32136|3.4|2.39317|66|2.3931680968916|66|29.89|0.11219|0.23119|0.29640150670633|0.41339333011722|2113.1985615175|3060.574134468|208.58896351618|0.591|0.432|0.24669|44|13|0.0033849037037037|0.093183303703704|24.920000076294|2021-06-06|-0.32979|1998-08-30|0.53469|2008-12-21
2024-04-14 00:50:44|WEEKLY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-1860.6477972327|114|42.682404734312|0.3434|-1|1|0.34336|1738|0.33018|25|0.33018088475696|25|33.75|-0.00242|0.06444|0.050074290864903|0.13608188084058|127.02409140219|219.06919277992|218.61635220126|0.75|0.45|0.17181|20|10|0.0018642893401015|0.053593807106599|3611.0600585938|2021-11-28|-0.1732|2018-11-11|0.32097|2021-08-29
2024-04-14 00:50:44|WEEKLY|09722|49987|/equities/franshion-ppt|MSCI_EEM|-0.78785935371503|47|0.089286452629118||0|0|0.5641|0.51|-0.3427|25|-0.34269664275828|25|33.14|-0.0852|-0.01254|-0.07728226086387|-0.032736736987392|16.610686226495|56.005364729911|18.959107048876|0.682|0.455|0.25659|22|12|-0.00040625806451613|0.0880908|6.3970799446106|2020-01-19|-0.20984|2021-01-31|0.33913|2022-11-13
2024-04-14 00:50:45|WEEKLY|09723|50015|/equities/china-oilfield|MSCI_EEM|6.6686015350499|4|0.82497762082246|0.133|1|1|0.133|9.2|-0.05455|52|0.16144026522785|32|31.76|-0.07356|0.00787|-0.053493953733523|0.034782847561506|34.755228175438|115.33875788993|135.29411104724|0.52|0.32|0.25213|25|9|0.0021450188205772|0.086416750313676|26|2013-11-24|-0.33843|2020-03-15|0.22465|2009-05-10
2024-04-14 00:50:46|WEEKLY|09724|16431|/equities/51job|MSCI_EEM|-62.215268648448|40|3.2386788730605|0.1218|-1|1|0.12185|60.9|-0.19762|4|-0.19762007345329|4|36.58|0.10686|0.21705|0.25785677273205|0.46652052288637|197.80297294863|473.48519564713|463.11789576071|0.625|0.417|0.27746|24|11|0.0039295528898582|0.09187332606325|114.62000274658|2018-06-10|-0.45185|2005-01-23|0.30543|2009-06-28
2024-04-14 00:50:47|WEEKLY|09725|100140|/equities/fe-horizon|MSCI_EEM|-6.2828902738144|43|0.35391102793457|0.0705|-1|1|0.07049|5.67|-0.06148|23|-0.061483837699052|23|35.44|-0.13136|-0.08103|-0.11193983881862|-0.10802739357713|23.066744249336|34.655718849037|76.209677858688|0.667|0.5|0.2238|18|8|0.00049705882352941|0.071485544117647|9.579999923706|2021-04-18|-0.16013|2011-09-25|0.22887|2011-10-30
2024-04-14 00:50:49|WEEKLY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|-856.16381859146|11|37.196605780103|-0.0338|-1|1|-0.03377|796|-0.04027|33|-0.040269325221174|33|32.39|0.04329|0.17566|0.1041794980676|0.17654411787301|294.04208107339|520.2536658371|1809.0909090909|0.447|0.342|0.14288|38|10|0.0037270024174053|0.050411748589847|1181|2013-10-20|-0.29151|2014-10-19|0.47331|2009-04-12
2024-04-14 00:50:50|WEEKLY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|5.5300005006049|18|0.22748784612577|0.1386|1|2|0.10565|6.07|-0.08498|42|-0.1091549127283|30|44.82|0.04777|0.07284|-0.026047872442578|0.044118731161927|69.284256827919|117.32283877955|239.92095811476|0.588|0.294|0.13302|17|9|0.0015951604621309|0.041576880616175|7.789999961853|2015-04-12|-0.17828|2018-05-27|0.33704|2019-06-02
2024-04-14 00:50:51|WEEKLY|09728|102753|/equities/srisawad-power|MSCI_EEM|-46.159668983022|42|2.5727926459282|0.1323|-1|1|0.13228|41|-0.05025|29|-0.050251256281407|29|47.7|-0.0208|0.09549|0.23341261792395|0.24107081888337|332.29612439704|224.566315182|507.42574736553|0.6|0.4|0.22952|10|6|0.0046851351351351|0.076586274131274|94.25|2021-04-25|-0.24097|2018-05-20|0.38926|2020-04-12
2024-04-14 00:50:51|WEEKLY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|-13.657482559165|42|1.2293607892666||0|0|0.08594|12.87|-0.28554|21|-0.28554171261171|21|36.61|-0.04686|0.07265|-0.14979583129885|-0.080548880108748|21.567509097695|56.010245908274|77.76435334655|0.444|0.278|0.3048|18|4|0.0026962|0.11018487142857|69.559997558594|2018-05-27|-0.28453|2019-07-14|0.30717|2020-07-12
2024-04-14 00:50:52|WEEKLY|09730|50060|/equities/kb-laminates|MSCI_EEM|-6.6109297738098|13|0.65788854205057||0|0|-0.14801|6.05|-0.26531|11|-0.26530613970945|11|35.73|0.07587|0.16082|0.14557322330132|0.27860552952706|257.61005918803|526.67018300772|323.52942113945|0.682|0.455|0.25198|22|9|0.0031897493734336|0.083307230576441|19.588859558105|2021-05-09|-0.30882|2022-06-19|0.28271|2019-01-13
2024-04-14 00:50:54|WEEKLY|09731|50062|/equities/china-lesso|MSCI_EEM|-4.3536112130722|54|0.36465939008441||0|0|0.53529|3.16|-0.04167|43|-0.37743188495645|10|30.32|-0.03643|0.06177|0.03857249392551|0.12542811883022|70.45769903237|189.99460430794|125.39682975191|0.636|0.455|0.28622|22|9|0.0022861527777778|0.089189638888889|21.60000038147|2021-06-06|-0.27114|2020-03-22|0.31786|2022-01-09
2024-04-14 00:50:55|WEEKLY|09732|100076|/equities/future-land|MSCI_EEM|-1.392212537983|49|0.13740418290393||0|0|0.40506|0.94|-0.40338|26|-0.40338121619687|26|34.06|0.03491|0.12247|0.15728837027526|0.21677572543869|117.32232878145|140.98160509091|63.945576824546|0.625|0.438|0.3697|16|6|0.0029497807757167|0.11025016863406|11.060000419617|2019-07-07|-0.34728|2019-07-07|0.92453|2022-11-13
2024-04-14 00:50:56|WEEKLY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|-176.99896996484|7|12.257990496906|0.0202|-1|1|0.0202|143.57|1.03009|102|1.0300926347185|102|43.6|0.00591|0.06622|0.13242163434535|0.22031337765356|288.29083607221|565.24506667055|3723.2886232539|0.567|0.433|0.2309|30|11|0.0038961263318113|0.07256603500761|190.9700012207|2023-12-31|-0.17769|2008-11-23|0.25374|2008-11-02
2024-04-14 00:50:57|WEEKLY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|-22.341940303412|59|2.2084235733123||0|0|0.70251|17.76|-0.16678|18|-0.16678297988065|18|51.25|0.96742|1.34211|1.7623414456962|1.7623414456962|390.90266334|390.90266334|51.329482693953|0.5|0.5|0.462|4|2|0.003021216730038|0.14901015209125|450|2021-02-14|-0.22036|2021-10-10|0.56315|2022-11-06
2024-04-14 00:50:58|WEEKLY|09735|49976|/equities/huabao-intl|MSCI_EEM|-2.7434802980778|116|0.17818212608173||0|0|0.44844|2.39|0.38203|99|0.38202893631155|99|36.67|-0.01937|0.20156|-0.055875071311718|-0.01358862322054|36.840628492367|72.704780745969|34.587556551094|0.556|0.278|0.27337|18|10|0.0018407612903226|0.10275841290323|25.929582595825|2021-12-05|-0.69904|2022-01-30|0.5284|2021-05-23
2024-04-14 00:51:00|WEEKLY|09736|103642|/equities/asmedia|MSCI_EEM|1857.8355298763|28|218.3993410371|0.8516|1|2|0.796|2245|-0.05556|27|-0.055560883270295|27|26.26|-0.0907|0.05846|0.14394550530158|0.25366041696596|145.18026000137|290.88257644258|3233.0067987747|0.609|0.391|0.3188|23|6|0.0084769889064976|0.10636665610143|2570|2024-04-14|-0.26109|2015-07-12|0.38656|2014-05-25
2024-04-14 00:51:01|WEEKLY|09737|49986|/equities/shimao-propert|MSCI_EEM|-0.71555503078489|126|0.11435167613357|0.9882|-1|1|0.9882|0.32|-0.12306|24|-0.1230588815868|24|42.5|-0.04391|0.03342|0.078437218461149|0.13871172069365|123.17643960623|141.40611634161|2.3880597160983|0.429|0.286|0.25148|14|5|-0.0015599027777778|0.096012722222222|37.820125579834|2020-08-30|-0.76018|2023-08-06|0.68333|2023-09-10
2024-04-14 00:51:02|WEEKLY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|-29.633439903307|37|1.6850319519187|0.2444|-1|1|0.24444|25.5|-0.07534|30|-0.075342465753425|30|34.33|-0.01229|0.06185|0.10382970941659|0.17392926065193|128.04323302623|155.98621759449|136.58275252167|0.556|0.389|0.19473|18|8|0.0014078440366972|0.064834877675841|84.48999786377|2013-02-17|-0.16607|2013-04-07|0.24242|2020-03-22
2024-04-14 00:51:02|WEEKLY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|-4.2133684345842|54|0.40601057376745|0.5681|-1|1|0.56815|2.82|1.4563|83|1.4562962743942|83|44.83|0.15572|0.21733|0.37259959315322|0.63167339879732|169.38248660217|198.2356915|30.60927216415|0.5|0.333|0.36404|6|3|-0.00049468944099379|0.11499586956522|48.258651733398|2020-07-26|-0.18182|2021-08-01|0.37371|2022-11-20
2024-04-14 00:51:03|WEEKLY|09740|8576|/equities/cosco-pacific|MSCI_EEM|-5.191296393502|11|0.35269996683163|0.0231|-1|1|0.02306|4.66|-0.00879|14|-0.0087863130732894|14|31.71|-0.10932|-0.03766|-0.072623630323722|-0.07003296684023|37.626664822828|49.547208993175|77.280260120591|0.5|0.375|0.20441|24|7|0.00093591439688716|0.069376303501946|15.859999656677|2011-03-13|-0.23989|2015-12-20|0.28811|2009-03-29
2024-04-14 00:51:05|WEEKLY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|9.7011261558013|7|0.54823277091059||0|0|-0.09587|10.28|0.13712|72|0.13712249227532|72|29.02|-0.01129|0.03869|0.03520394961389|0.11222642055015|177.02689918204|480.35367782258|392.66614259507|0.605|0.372|0.13146|43|16|0.001795303030303|0.048276786283891|17.870000839233|2005-03-20|-0.19095|2020-03-15|0.18074|2009-02-01
2024-04-14 00:51:06|WEEKLY|09742|943487|/equities/china-cinda|MSCI_EEM|-0.81277169716097|52|0.05259056532296|0.3011|-1|1|0.30108|0.65|-0.07|20|-0.06999999284744|20|34.86|-0.03482|0.01296|-0.015600210458359|-0.12039726240968|80.644687051006|52.475761275315|13.829787288008|0.643|0.357|0.19333|14|8|-0.0027052319109462|0.065111781076067|5.5300002098083|2014-01-26|-0.15894|2015-09-06|0.18182|2015-04-12
2024-04-14 00:51:07|WEEKLY|09743|17499|/equities/21vianet-group|MSCI_EEM|-2.5415070744345|157|0.3329636045341||0|0|0.94231|1.61|2.12192|66|2.1219240668259|66|43.42|0.19307|0.29938|0.29643190751423|0.64448404793169|206.7746033098|365.20961455202|8.5638302108615|0.583|0.333|0.32975|12|6|2.0915805022158E-5|0.12745534711965|44.450000762939|2021-02-14|-0.29137|2014-09-14|0.36134|2022-03-20
2024-04-14 00:51:08|WEEKLY|09744|101612|/equities/tower-bersama|MSCI_EEM|-2115.819893111|78|87.77329770368||0|0|0.26087|1870|-0.18444|9|-0.18444444444444|9|51.33|0.01416|0.23219|-0.24376729067312|-0.46206349206349|25.324565686714|21.23065792|73.333333333333|0.25|0.167|0.23904|12|3|0.0018379797979798|0.071875064935065|8975|2014-08-10|-0.80359|2014-09-14|0.25348|2019-01-13
2024-04-14 00:51:09|WEEKLY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|27473.616712756|1|2142.1277624146||-1|0|0|36000|0|82|0.65898617511521|42|28|0.06309|0.15208|0.15474201857335|0.21355989571613|374.43910305279|376.26226174797|167.44186046512|0.472|0.34|0.16366|53|15|0.0021394407008086|0.051842169811321|58300|2022-06-12|-0.75|1998-05-10|0.35635|2020-03-29
2024-04-14 00:51:11|WEEKLY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|-130.0587910676|81|4.9926373202799||0|0|0.30606|114.5|-0.06805|66|0.10740740740741|39|57.7|0.14126|0.17742|0.01968003506465|0.10740740740741|103.20507495|110.741|127.93296089385|0.2|0.1|0.13196|10|2|0.00077|0.041638264840183|396|2019-10-27|-0.21642|2020-03-15|0.13838|2020-11-29
2024-04-14 00:51:11|WEEKLY|09747|19564|/equities/sise-cam|MSCI_EEM|45.187582179402|106|2.8112682140971|2.1515|1|2|2.01785|49.2|-0.22468|15|1.7984024301153|87|17.89|0.18695|0.26776|0.36599730418057|0.43604802173704|-536811.13536197|545856.97967224|4919999.842594|0.753|0.682|0.16283|85|25|0.010925854858549|0.10681542435424|57.450000762939|2023-10-08|-0.5|1993-10-24|1|1993-10-17
2024-04-14 00:51:12|WEEKLY|09748|50023|/equities/greentown-chin|MSCI_EEM|-8.0405140135542|78|0.7885046870793|0.527|-1|1|0.527|5.43|-0.00224|21|-0.0022350102786556|21|35.95|0.07001|0.20056|0.064062641605439|0.18566313541502|94.917031084073|159.35779208568|167.07691779503|0.55|0.3|0.32835|20|5|0.0036499246231156|0.10475023869347|18.5|2022-09-25|-0.28448|2011-09-25|0.47748|2009-05-17
2024-04-14 00:51:13|WEEKLY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|-4.7174267042935|46|0.31022801605641|0.3225|-1|1|0.32252|3.76|-0.38337|8|-0.16613926617329|35|32.95|-0.04987|0.02463|0.016736745040702|0.11904365785614|68.717264154595|154.65133850915|97.916668606922|0.5|0.318|0.23884|22|9|0.0015368051948052|0.082827896103896|12.859999656677|2018-02-11|-0.18837|2011-09-25|0.2536|2015-04-05
2024-04-14 00:51:14|WEEKLY|09750|19410|/equities/ford-otosan|MSCI_EEM|960.4091413816|10|72.363619539466|0.2671|1|2|0.21653|1163|-0.28064|7|11.33524711432|184|43.77|0.58147|0.81838|0.80535054593026|1.5113213507428|2787.0135161523|83856.468346105|11630000.259954|0.657|0.4|0.27334|35|13|0.01011717715769|0.099340519143413|1195|2024-04-14|-0.33333|1996-06-30|1|1996-03-17
2024-04-14 00:51:16|WEEKLY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|-3.3353609540942|43|0.29882001483655||0|0|0.1405|3.12|-0.38265|28|-0.38265305377701|28|45.25|-0.08957|0.01352|0.093223661594796|0.13404061835389|100.57364679819|105.18746351493|127.34693162593|0.625|0.375|0.32848|8|3|0.0024703465346535|0.099697920792079|13.60385799408|2021-05-02|-0.19407|2022-09-04|0.3683|2021-04-04
2024-04-14 00:51:17|WEEKLY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|-2.4512934190674|13|0.23095255799692||0|0|-0.10828|1.74|-0.52853|17|-0.52852850197522|17|27.5|-0.2463|-0.06707|-0.23802833416092|-0.23802833416092|37.170169558846|37.170169558846|12.536023020104|0.5|0.5|0.4951|6|1|-0.0060111299435028|0.16383610169492|29.39999961853|2021-07-04|-0.2661|2021-12-19|0.34256|2022-12-04
2024-04-14 00:51:18|WEEKLY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|-9.1133271856294|6|0.37821547157796|-0.0128|-1|1|-0.01276|7.94|0.03776|31|-0.005145330654544|17|35.32|-0.06674|0.00109|-0.012844921487942|-0.018950944940466|70.879012017995|88.847729074397|41.966173494729|0.455|0.227|0.18056|22|8|-0.00014469309462915|0.0590597314578|19.270000457764|2009-04-26|-0.39316|2013-02-17|0.25631|2020-03-22
2024-04-14 00:51:18|WEEKLY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|-119.88881440307|27|5.529516411438|0.176|-1|1|0.17595|107.95|0.13705|42|0.1370540842028|42|29.9|-0.0355|0.0412|0.094050662723716|0.14219158921918|182.06548985018|224.38784937288|404.91371930267|0.5|0.4|0.18915|20|9|0.0032397916666667|0.062936762820513|150|2023-05-14|-0.14894|2012-09-23|0.26937|2020-05-17
2024-04-14 00:51:19|WEEKLY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|5.6569917760605|14|0.14766937619068||0|0|0.03885|6.15|-0.12121|32|0.053613905322766|31|44.88|0.07346|0.16578|0.2655492196835|0.43339897887449|415.2376681812|518.80922390816|788.46157960873|0.529|0.353|0.10897|17|6|0.0031691237113402|0.03714074742268|7.1999998092651|2020-10-18|-0.35175|2015-08-09|0.19481|2020-05-31
2024-04-14 00:51:21|WEEKLY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|-5.3266171650344|58|0.42098511565487||0|0|0.52595|4.11|0.38778|68|3.6707989244482|35|39.79|-0.2472|0.48464|0.40400970786082|0.93002583299905|216.28393325373|482.39202281945|212.62287638021|0.571|0.286|0.31481|14|5|0.0062733876221498|0.10105200325733|20.799999237061|2021-06-06|-0.37097|2022-01-30|2.81325|2017-12-17
2024-04-14 00:51:22|WEEKLY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|-6226.49043757|31|223.53562678307|-0.0132|-1|1|-0.01322|6130|0.09486|38|0.094859970693339|38|26.91|-0.02797|0.02627|0.029657177091223|0.039743951532618|169.27414276771|171.34852563209|349.23600867649|0.552|0.397|0.15346|58|20|0.0016086989314896|0.049353953488372|8093.6098632812|2013-05-05|-0.25714|1998-10-11|0.25|1998-09-27
2024-04-14 00:51:23|WEEKLY|09758|102406|/equities/amata-b-grimm-|MSCI_EEM|-0.67079532740441|39|0.045265110326898||0|0|0.60584|0.54|-0.01378|80|-0.013783982827457|80|44.2|0.09118|0.10882|0.21196255629659|-0.032670939634446|190.17632286578|93.53704968|6.5296250491828|0.4|0.2|0.0673|10|4|-0.0035929166666667|0.02371925|9|2016-11-06|-0.80353|2017-01-29|0.11538|2020-04-05
2024-04-14 00:51:24|WEEKLY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|33.557359441761|7|2.5297487790807|-0.0768|1|2|-0.1279|34.64|-0.14162|9|-0.14161599322568|9|24.53|-0.08075|-0.05606|-0.097839094414215|-0.063607792585511|29.62467123611|60.131244142448|97.248737867426|0.733|0.467|0.19732|15|10|0.00074770053475936|0.063260454545454|55.990001678467|2022-01-16|-0.21476|2023-10-29|0.19048|2020-04-19
2024-04-14 00:51:24|WEEKLY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|-1.1794020589246|47|0.061467351385409|0.1525|-1|1|0.15254|1|-0.09231|23|-0.092307699361496|23|24.83|-0.18093|-0.04365|-0.13724299688712|-0.29007965586332|35.749754333727|27.057114998242|21.231422333351|0.667|0.5|0.37886|6|4|-0.0046526153846154|0.10051430769231|5.8200001716614|2020-11-22|-0.32243|2021-03-07|0.51515|2022-01-02
2024-04-14 00:51:26|WEEKLY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|8.1537276138598|4|0.59699352423068|0.0392|1|2|-0.00503|9.9|-0.06101|25|-0.06101106027872|25|44.4|0.03874|0.15359|0.015835974803511|0.015835974803511|102.60155932|102.60155932|55.307261617378|0.4|0.4|0.19639|5|0|-0.0014292888888889|0.063316577777778|36.25|2020-02-16|-0.28317|2020-03-15|0.1641|2020-01-12
2024-04-14 00:51:27|WEEKLY|09762|100135|/equities/sh-pharma|MSCI_EEM|-13.288803026561|2|0.82293428496654||0|0|-0.04912|10.68|-0.20094|6|-0.20094187691792|6|33.6|-0.0243|0.01679|-0.04169967503458|-0.0096375281323761|53.93629926164|85.983758886549|46.434783935547|0.6|0.4|0.20016|20|9|-0.00027624071322437|0.067445364041605|29.450000762939|2015-05-24|-0.18914|2012-05-27|0.19293|2022-03-20
2024-04-14 00:51:28|WEEKLY|09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM|7.8813083524909|17|0.18123061274799|0.559|1|2|0.075|8.6|0.21604|4|0.2160391185139|4|13.75|-0.02782|0.08107|0.13239525703912|0.13239525703912|140.16750158269|140.16750158269|202.35295015223|0.375|0.375|0.07939|8|1|0.0097055555555556|0.020373571428571|8.6000003814697|2021-12-26|-0.37759|2016-03-06|0.56333|2016-04-17
2024-04-14 00:51:28|WEEKLY|09764|1159521|/equities/akeso-inc|MSCI_EEM|36.566597162489|23|4.9951344195637||0|0|0.03233|49.5|-0.44211|20|0.30578784578134|33|26.43|-0.12683|-0.05442|-0.11262693073526|-0.022239790402815|33.597125248175|84.84109367|203.70371009933|0.714|0.286|0.43824|7|4|0.0073471980676328|0.14220323671498|69.900001525879|2021-06-06|-0.21965|2022-01-30|0.41862|2022-06-26
2024-04-14 00:51:29|WEEKLY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|95.0193190274|66|2.6935598155736|0.2918|1|1|0.29177|103.6|0.06472|45|0.4123191706461|67|38.78|-0.00556|0.05|0.095856673828172|0.10623454255124|136.53883078088|128.23919037952|152.24099019558|0.444|0.333|0.09311|9|3|0.0015486473429952|0.037235241545894|104.59999847412|2024-04-14|-0.27286|2020-03-22|0.11479|2020-04-12
2024-04-14 00:51:31|WEEKLY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|-0.55221545174377|12|0.039542462054367|-0.0964|-1|1|-0.09639|0.455|-0.27193|18|-0.27192983006506|18|32.5|-0.01186|0.11975|0.074080521321964|0.16256723508407|42.58908870326|104.76552001524|113.75000158325|0.727|0.455|0.31664|22|12|0.0034488154269972|0.1010144214876|4.9000000953674|2015-04-12|-0.20588|2022-10-02|1.6875|2014-03-16
2024-04-14 00:51:31|WEEKLY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|-6.2130933791057|2|0.38436447877537||0|0|-0.04107|5.07|-0.16894|10|-0.1689420179862|10|43.06|-0.01054|0.02929|-0.016850612381479|-0.00032774012980202|72.116975640594|89.725940497595|84.079601911366|0.667|0.5|0.19865|18|9|0.00055547680412371|0.06104425257732|13.319999694824|2015-06-07|-0.15913|2024-03-31|0.15254|2011-10-30
2024-04-14 00:51:32|WEEKLY|09768|943535|/equities/ceb-bank|MSCI_EEM|-2.6288120593254|2|0.12114361064508||0|0|-0.0274|2.25|-0.05063|29|-0.050632865550022|29|29.72|-0.04778|-0.00159|-0.064249864376954|-0.074531843634736|49.537831874639|62.512066791798|58.139536602982|0.556|0.333|0.15442|18|7|-0.00035317164179104|0.051604925373134|5.6500000953674|2015-04-19|-0.12791|2024-03-31|0.17995|2015-04-12
2024-04-14 00:51:33|WEEKLY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|-5.8432989400224|48|0.63276633559319||0|0|0.5885|3.72|-0.09237|22|-0.092369485217904|22|27.92|-0.14207|0.14624|0.13801002103141|0.28932920678741|162.49703437567|293.07096676202|220.11833743536|0.577|0.346|0.23971|26|12|0.0052474385510996|0.07016552393273|13.420000076294|2023-04-23|-0.25508|2022-10-30|3.91071|2016-04-10
2024-04-14 00:51:34|WEEKLY|09770|100093|/equities/mmg|MSCI_EEM|2.862933893541|6|0.32902208317006|0.4826|1|1|0.48263|3.84|-0.15111|22|-0.12790695095526|38|37.33|0.09857|0.18354|0.23921291390452|0.45024752281635|393.44895780918|591.77958243639|319.99998013178|0.619|0.333|0.33941|21|12|0.0045229911280101|0.11129458808619|7.0700001716614|2010-10-17|-0.25385|2021-08-22|0.36522|2023-04-16
2024-04-14 00:51:36|WEEKLY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|15.421746395243|6|1.1494178301055|0.385|1|2|0.33198|19.66|-0.21961|60|-0.21960788029181|60|31.56|-0.12057|-0.06491|0.022347203119017|-0.0019083364480416|89.892331008111|80.306182056077|262.13311464116|0.556|0.444|0.24967|9|5|0.0049149826989619|0.083577058823529|27.299999237061|2020-08-02|-0.16219|2020-03-15|0.21131|2020-07-12
2024-04-14 00:51:37|WEEKLY|09772|943529|/equities/logan-ppt|MSCI_EEM|-0.80921973459119|11|0.081406578991792|0.0182|-1|1|0.01818|0.54|0.8494|83|-0.22222220803697|30|36.71|-0.02533|0.0374|0.15247716008681|0.18916785907373|150.07570621694|169.08236371719|25.116278953717|0.571|0.357|0.36103|14|8|0.0013512022900763|0.10431853053435|15.420000076294|2020-07-12|-0.58716|2022-08-28|0.90217|2022-12-11
2024-04-14 00:51:38|WEEKLY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|5.463650534753|18|0.4269453845779||0|0|-0.01958|6.01|-0.05556|27|-0.055555571047341|27|32.96|-0.05929|-0.00975|-0.00080386440884009|0.011359673682701|75.314638559196|94.983733662739|109.27273143422|0.609|0.348|0.1988|23|12|0.00095957419354839|0.062544916129032|15.369882583618|2020-01-19|-0.17526|2011-09-25|0.17241|2009-08-09
2024-04-14 00:51:39|WEEKLY|09774|100043|/equities/beijing-airpor|MSCI_EEM|-3.1080062086645|43|0.22676622940756|0.5101|-1|1|0.51008|2.43|-0.0729|51|-0.072897172605162|51|36.65|-0.03702|0.00969|-0.034928407339697|-0.040153277180175|51.61663666951|63.656197392596|37.850467879744|0.6|0.4|0.21748|20|10|-9.4954838709677E-5|0.074033896774194|14.10000038147|2017-09-17|-0.25765|2018-06-24|0.17598|2020-06-07
2024-04-14 00:51:40|WEEKLY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|-3.4053900558077|57|0.46513004164968||0|0|0.72157|1.91|-0.00291|15|-0.0029069739235237|15|36.25|0.09434|0.18502|0.085956268644478|0.085956268644478|117.14012738|117.14012738|11.944965565736|0.5|0.5|0.68778|4|2|-0.00095044776119403|0.18644169154229|61.270000457764|2020-12-06|-0.53016|2024-01-14|0.70875|2023-01-08
2024-04-14 00:51:41|WEEKLY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|349.85221046746|51|14.916661410037||0|0|0.05782|358.6|-0.07278|38|0.076294255554568|47|34.9|-0.04879|0.00359|0.022918339545347|0.064444232772111|110.46430500194|141.15221655807|402.92135517249|0.667|0.381|0.16143|21|10|0.0025849042145594|0.052369463601533|399.79998779297|2024-01-07|-0.15344|2020-02-02|0.23448|2009-07-12
2024-04-14 00:51:42|WEEKLY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|-4.1867036467143|49|0.50253014309623|0.4589|-1|1|0.45892|2.7|||0.076294255554568|47|39.25|0.11152|0.23971|0|0|100|100|11.325503483231|0|0|0.545|4|1|-0.0029990731707317|0.18737204878049|74.669998168945|2021-02-14|-0.30993|2022-01-30|0.44063|2023-06-04
2024-04-14 00:51:43|WEEKLY|09778|959048|/equities/3sbio|MSCI_EEM|-7.0371611032432|36|0.56364566731974|0.1524|-1|1|0.15242|5.95|0.07012|44|0.070121957646247|44|35.5|-0.02222|0.04292|-0.035734585394911|-0.11740280823846|71.83566870695|58.769541724487|61.53050426392|0.583|0.333|0.28351|12|6|0.00067793926247288|0.093512017353579|23.25|2018-06-03|-0.21094|2020-03-01|0.23559|2022-11-13
2024-04-14 00:51:44|WEEKLY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|6.9415755264205|8|0.45962059583812|0.028|1|2|-0.03357|8.06|0.07796|22|-0.10576919109158|25|30.76|-0.09284|-0.05376|-0.060751131613768|-0.047007318884478|37.623727985748|64.356176304007|149.53618959683|0.56|0.32|0.16516|25|11|0.0011226932989691|0.056677345360825|12.89999961853|2018-01-28|-0.17073|2011-06-19|0.16896|2011-10-02
2024-04-14 00:51:45|WEEKLY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|-4.7433810579483|47|0.2694603319865||0|0|0.24561|3.87|-0.05471|24|-0.054714357396319|24|28.08|-0.04709|0.02902|-0.050021685659094|-0.14983460988154|45.731197565361|25.99316664688|20.87378475973|0.423|0.308|0.21828|26|7|-0.0007415206185567|0.069580579896907|33.75|2015-05-31|-0.17026|2015-08-23|0.24413|2011-10-16
2024-04-14 00:51:47|WEEKLY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|-18.048555245032|21|0.75414332816867|0.0552|-1|1|0.05525|17.1|-0.01243|28|-0.012429431564299|28|31.65|-0.03437|0.00345|0.013761928352159|0.060860910836289|99.018766717296|143.73017648101|127.13755110755|0.55|0.4|0.1474|20|9|0.0009247932618683|0.046771316998469|27.75|2013-03-10|-0.20144|2020-03-15|0.15315|2021-01-10
2024-04-14 00:51:48|WEEKLY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|2.5690457918164|4|0.55328623956689|0.0331|1|2|-0.07589|4.14|||-0.012429431564299|28|177|0.91284|0.92204|0|0|100|100|8.0544742093075|0|0|0.71384|1|0|-0.0079868333333333|0.15773394444444|80.680000305176|2020-11-15|-0.25532|2022-11-27|0.53952|2024-03-24
2024-04-14 00:51:48|WEEKLY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|-1.6945564448006|29|0.1738089617441||0|0|-0.15254|1.36|0.59613|71|6.4698795609869|130|61.5|1.44586|1.76853|3.5330042892392|6.4698795609869|1192.28995644|746.988|79.069766958318|0.5|0.25|0.437|4|1|0.0050862043795621|0.13594273722628|26.049999237061|2021-01-24|-0.61311|2023-10-01|0.44573|2022-12-11
2024-04-14 00:51:49|WEEKLY|09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM|19.700520481034|18|1.8043438060989||0|0|0.29081|24.99|0.24196|120|0.24195901989052|120|61.6|-0.01612|0.01683|0.1165830028174|0.1165830028174|123.10431716|123.10431716|213.95547190221|0.4|0.4|0.21317|5|2|0.0031342153846154|0.075198584615385|26.139999389648|2022-03-13|-0.16475|2020-03-22|0.14327|2020-02-16
2024-04-14 00:51:50|WEEKLY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|-0.043088875898013|6|0.0083629585805175||0|0|0.18182|0.018|-0.66154|14|-0.66153845095774|14|27.22|0.01101|0.16107|0.066038608139291|0.10974839189428|77.574288552472|219.01592455667|0.16377034790067|0.533|0.417|0.25279|60|17|0.0010448778998779|0.093882124542124|29.694000244141|2000-02-20|-0.46341|2024-03-10|1.46617|2004-02-29
2024-04-14 00:51:52|WEEKLY|09786|942849|/equities/carabao-group|MSCI_EEM|-74.752687484568|7|3.8758958281894|0.0693|-1|1|0.06934|63.75|-0.19074|8|-0.19073513959784|8|26.89|-0.03298|0.04268|0.074753980695451|0.11524645314204|152.24079795351|185.55632228116|196.15384615385|0.556|0.444|0.22526|18|6|0.002736612244898|0.073136612244898|156|2021-07-18|-0.20736|2020-03-15|0.21154|2020-05-17
2024-04-14 00:51:53|WEEKLY|09787|1163025|/equities/agora-inc|MSCI_EEM|-3.2517873804723|164|0.24392913318192|0.9599|-1|1|0.95991|2.44|0.0168|3|0.01679933092524|3|17.5|-0.67277|-0.06851|0.01679933092524|0.01679933092524|101.68|101.68|4.8316832816247|0.5|0.5|0.39195|2|1|-0.0087800505050505|0.16566555555556|114.96499633789|2021-02-21|-0.37938|2021-02-28|0.75252|2021-02-07
2024-04-14 00:51:53|WEEKLY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|3.6387525622168|1|0.25041576808961||-1|0|0|4.46|0.16636|51|0.14316241471569|80|33.57|-0.07411|-0.01257|0.1143681516577|0.088374668388376|137.81228571184|118.15587444|71.935486699242|0.429|0.286|0.26423|7|2|0.00013089361702128|0.070611574468085|6.8000001907349|2019-10-20|-0.28462|2020-03-15|0.34091|2020-04-12
2024-04-14 00:51:54|WEEKLY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|10.043293680295|70|0.97056874780376|1.9244|1|2|1.78042|12.84|-0.65283|11|1.9697507264094|47|17.96|0.10967|0.27223|0.16319836961117|0.19692060396869|2897.1599076983|12451.289862599|1283999.9542688|0.707|0.646|0.12839|82|20|0.0097766926070039|0.10382200389105|13.199999809265|2024-04-07|-0.5|1995-07-09|1|1995-04-30
2024-04-14 00:51:55|WEEKLY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|142049.6858938|3|10545.094231859|0.0137|1|1|0.01368|170400|-0.09189|12|-0.091891891891892|12|36.29|-0.12039|-0.01847|-0.091507137370769|0.046414037941485|21.720805902232|129.15856521026|122.15053763441|0.706|0.412|0.19514|17|8|0.001332197092084|0.064670113085622|869000|2020-02-23|-0.14634|2022-05-15|0.31282|2013-05-26
2024-04-14 00:51:57|WEEKLY|09791|50038|/equities/sany-intl|MSCI_EEM|-6.9790990726642|24|0.8187296979574||0|0|0.45798|5.16|0.11209|28|0.11208920111143|28|36.3|-0.08264|0.00484|-0.057689583297411|0.061727698153508|22.538058766245|131.0947080407|104.66531495095|0.75|0.5|0.25733|20|9|0.0018291989319092|0.09288743658211|13.079999923706|2023-07-30|-0.15693|2013-06-23|0.30015|2021-02-14
2024-04-14 00:51:58|WEEKLY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|-3.1027705618338|54|0.31661215828291|0.4957|-1|1|0.49573|2.36|-0.4023|17|-0.40229886667438|17|33|-0.01378|0.02774|-0.25924585699963|-0.25924585699963|52.8253237|52.8253237|7.6872958841903|0.5|0.5|0.53533|4|3|-0.0088296216216216|0.15146421621622|60.799999237061|2021-02-21|-0.29396|2022-07-17|0.31471|2023-07-30
2024-04-14 00:51:58|WEEKLY|09793|50059|/equities/kwg-property|MSCI_EEM|-0.50344794397868|19|0.082815980432157||0|0|0.57586|0.246|-0.57353|19|-0.57352942852207|19|31.92|-0.0768|0.04424|0.026063575654387|-0.092302194652138|73.57824008629|42.031809845746|9.6093754802132|0.375|0.25|0.32712|24|7|0.00049107142857143|0.11154457908163|14.180000305176|2021-04-04|-0.30973|2022-07-17|0.55682|2022-11-13
2024-04-14 00:51:59|WEEKLY|09794|100035|/equities/chinacomservic|MSCI_EEM|-3.7455431988509|41|0.21689317911345|0.0114|-1|1|0.01136|3.48|0.22698|26|0.22698447348898|26|36.75|-0.00655|0.04515|-0.0038003891395987|0.0099234586390511|77.318641075636|102.13903487016|75.48806764178|0.75|0.4|0.20489|20|12|0.00056521290322581|0.068022993548387|8.3152170181274|2019-02-24|-0.17299|2022-04-03|0.18272|2023-03-05
2024-04-14 00:52:00|WEEKLY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|3.8048756990012|8|0.17504148770781|0.1102|1|2|0.00932|4.33|-0.22938|12|-0.2293814635705|12|32.87|-0.08084|0.03493|0.096793939444002|0.15222343768962|126.41487686854|162.35812188776|618.5714282065|0.391|0.304|0.23662|23|5|0.0040605373525557|0.081831100917431|7.5700001716614|2018-05-27|-0.275|2010-01-31|0.36585|2013-03-10
2024-04-14 00:52:02|WEEKLY|09796|19294|/equities/aselsan|MSCI_EEM|50.430759281105|41|4.3942809972963|1.0437|1|2|0.98171|58.5|-0.32021|10|0.61095103933666|55|16.97|0.21247|0.27612|0.13040280055744|0.15886311714539|1829.9863245767|4577.0338198541|585000.01307592|0.8|0.72|0.10676|75|21|0.010144836252856|0.10401350342727|67.300003051758|2024-03-03|-0.5|2000-12-03|1|1999-11-14
2024-04-14 00:52:03|WEEKLY|09797|27151|/equities/megacable-cpo|MSCI_EEM|38.722264978771|20|3.7942448544886|0.1835|1|2|0.118|49.08|0.07909|39|-0.05491674332237|13|44.11|-0.03799|0.02174|0.0019541504691964|0.11427437303354|73.55607436018|148.75226764195|130.63615179591|0.632|0.263|0.22259|19|10|0.0012628004667445|0.064305052508752|101.98999786377|2018-10-28|-0.23|2008-07-27|0.46388|2008-10-19
2024-04-14 00:52:04|WEEKLY|09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH|-5.1803705329802|41|0.17404852922487|-0.1751|-1|1|-0.17512|5.1|0.29167|75|0.29166675240748|75|17.48|0.02265|0.11503|0.11130107054048|0.14702038717315|995.18772782268|1365.4032663739|174.06142622642|0.466|0.379|0.12987|58|10|0.0027807020872865|0.058056366223909|14.729999542236|2015-03-01|-0.30915|2004-08-08|0.48659|2010-08-08
2024-04-14 00:52:05|WEEKLY|09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH|3.3103657550098|10|0.13987808802123|0.1049|1|2|0.06571|3.73|0.08127|89|0.42049988688295|54|56.71|0.03625|0.074|0.10693758556508|0.11977283895937|125.80149618668|116.3460525|74.60000038147|0.429|0.286|0.20648|7|1|0.00013987684729064|0.064985246305419|7.6960201263428|2018-01-28|-0.15385|2018-03-25|0.28676|2023-07-02
2024-04-14 00:52:05|WEEKLY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|28.233610531858|66|0.91546332135076|0.346|1|2|0.30795|31.26|-0.14361|6|-0.1436146337064|6|44.93|0.03564|0.0796|0.080131641399339|0.17335127926248|156.19778346732|219.73745540734|296.5000433735|0.6|0.4|0.09602|15|5|0.0017729769959405|0.033761366711773|40|2018-08-26|-0.09632|2019-04-14|0.11904|2012-06-24
2024-04-14 00:52:07|WEEKLY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|4.4596176850002|10|0.41512741290194|0.3413|1|2|0.28238|6.04|-0.25936|31|0.29148452660746|44|36|0.00712|0.08553|0.037531927533232|0.071839830894953|106.05908053821|127.51406552684|47.634067953355|0.526|0.368|0.25195|19|5|0.00093994227994228|0.087972525252525|17.64999961853|2011-04-17|-0.21293|2011-09-25|0.33259|2011-10-30
2024-04-14 00:52:08|WEEKLY|09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER|4.6971671298823|38|0.15261094716915|0.3114|1|1|0.31139|5.18|-0.01159|57|-0.011586725309728|57|47.87|-0.01676|0.04891|-0.056881709993222|-0.088760362596043|62.4727510467|59.71875348636|156.96969403599|0.467|0.333|0.2209|15|6|0.0017778278145695|0.06349140397351|7.5468611717224|2016-07-31|-0.30526|2009-09-27|0.34783|2009-05-31
2024-04-14 00:52:09|WEEKLY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|-6.4553181700684|47|0.71843940591736||0|0|0.44868|4.19|-0.03676|27|-0.036755382352396|27|33|-0.0114|0.06421|0.11852855391402|0.24256982684382|89.321916565568|179.24610002723|395.28304560408|0.5|0.417|0.3053|12|4|0.0056034162895928|0.098419547511312|11.039999961853|2023-02-05|-0.26286|2023-10-15|0.30446|2021-01-10
2024-04-14 00:52:09|WEEKLY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|50.320966533907|89|2.809677822031|1.5211|1|2|1.34477|59.93|0.35387|66|-0.15655590373625|17|29.82|-0.06978|0.00322|-0.021724283969622|-0.084990192650762|82.063421391017|83.21210352|84.431250745008|0.455|0.182|0.17409|11|4|0.00067286057692308|0.062672956730769|70.470344543457|2016-05-01|-0.19854|2020-03-22|0.20476|2022-03-20
2024-04-14 00:52:10|WEEKLY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|-3.215688415578|49|0.33440812756481||0|0|0.45642|2.37|0.76886|94|-0.039731662890459|40|52|0.57163|0.73334|1.4391126491051|2.526208467387|967.72647049747|585.01088805|21.389890811176|0.5|0.25|0.39964|8|2|0.00082532327586207|0.13529683189655|67.410003662109|2018-06-17|-0.30065|2022-03-13|0.34193|2018-03-11
2024-04-14 00:52:12|WEEKLY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|608.56397685743|65|34.442755406236|0.3816|1|2|0.35135|670|0.0447|68|0.039585347345106|26|37.4|-0.01749|0.03233|0.087096915287485|0.16146769513106|148.3655334511|170.69188779921|136.17886178862|0.4|0.267|0.18117|15|4|0.001495664|0.059675296|1448.5810546875|2016-08-14|-0.28596|2020-03-22|0.25029|2020-06-07
2024-04-14 00:52:13|WEEKLY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|4.5996759648306|5|0.39844137048777|0.0351|1|1|0.03509|5.9|-0.14048|40|-0.1727267170836|4|28.56|-0.10219|-0.04304|-0.057604273877734|-0.011044984818841|33.247629104271|71.878601694131|158.17694544766|0.519|0.296|0.23591|27|12|0.0015732|0.075268425806452|10.460000038147|2021-04-11|-0.17037|2024-01-21|0.16312|2010-09-05
2024-04-14 00:52:14|WEEKLY|09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|22.004230793701|17|0.44123087633069|0.1467|1|2|0.03761|23.45|-0.17112|31|-0.17111668506385|31|40.89|-0.00828|0.08517|0.20744428822474|0.24420309571363|195.98378917824|198.5872682652|1122.0096519602|0.368|0.316|0.23024|19|5|0.0043116645649433|0.072577402269861|32.400001525879|2020-07-19|-0.16981|2020-10-25|0.36101|2013-09-15
2024-04-14 00:52:15|WEEKLY|09809|29590|/equities/ypf-sa|MSCI_EEM|16.547433795638|21|1.6250222715713|0.4827|1|2|0.25713|21.17|-0.47719|7|1.5850340165477|60|33.74|0.0094|0.09218|-0.011531140400998|0.0069548524802393|12.529536845202|34.706008439139|100.23673880243|0.532|0.34|0.25577|47|19|0.0019581320049813|0.080361158156912|69.980003356934|2005-10-02|-0.41034|2009-03-08|0.56943|2023-11-26
2024-04-14 00:52:16|WEEKLY|09810|100142|/equities/cqrc-bank|MSCI_EEM|2.9739533827573|16|0.11368218508461|0.0825|1|1|0.08251|3.28|0.00368|21|0.00367646704341|21|32.38|-0.00289|0.04055|0.010823093217863|-0.018942868766076|99.272229827271|80.337288859048|62.35741119135|0.571|0.333|0.20433|21|13|0.00036824460431655|0.060027179856115|7.4899997711182|2018-02-04|-0.17799|2011-09-25|0.36842|2011-10-30
2024-04-14 00:52:17|WEEKLY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|-5.9000297838502|49|0.093343299430358||0|0|0.36854|5.62|-0.39373|22|-0.39373300861633|22|44.5|0.12147|0.16953|0.18221092468143|-0.39373300861633|106.59136005|60.627|13.928129115453|0.5|0.25|0.3767|4|2|-0.0051330973451327|0.1285435840708|97|2020-10-18|-0.2394|2022-05-08|0.27946|2021-01-24
2024-04-14 00:52:18|WEEKLY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|-1.265229632244|47|0.13507654924707||0|0|0.30833|0.83|-0.18904|6|-0.18904110662797|6|41.33|-0.03232|0.03214|-0.03650746463407|0.0098046758111887|55.875942916114|90.186184999723|11.806542795727|0.5|0.333|0.29353|18|7|-0.00021572151898734|0.095928164556962|23.85000038147|2018-02-04|-0.21922|2021-09-19|0.36216|2022-12-11
2024-04-14 00:52:19|WEEKLY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|-1.1522306348369|48|0.13241021320175||0|0|0.51299|0.75|-0.46154|24|-0.46153845512591|24|31.5|0.09147|0.1344|-0.21352783691284|-0.21352783691284|55.70261008|55.70261008|4.5180721853309|0.5|0.5|0.52843|4|2|-0.012817052023121|0.14818341040462|27.549999237061|2021-07-04|-0.34694|2021-12-19|0.32609|2021-01-10
2024-04-14 00:52:19|WEEKLY|09814|50065|/equities/lee---man-pape|MSCI_EEM|-2.5339742913414|46|0.16798117605367||0|0|0.11355|2.42|-0.11723|25|-0.11723080395211|25|34.14|0.02244|0.09127|-0.041969905844215|-0.034175752743099|41.111872799667|61.053616059463|252.08334691512|0.636|0.455|0.27352|22|9|0.0029347864321608|0.086775188442211|10.939999580383|2017-09-17|-0.19635|2021-10-03|0.36508|2011-10-30
2024-04-14 00:52:20|WEEKLY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|-22.993675316818|30|1.1920531979459|0.2449|-1|1|0.24486|20.2|-0.15267|18|-0.17610062893082|46|32.13|-0.07771|-0.03297|-0.053427021454878|0.029340989882417|75.881779535917|101.7335242|80.000003021542|0.5|0.25|0.17289|8|5|-0.00012814685314685|0.060279545454545|48.25|2020-02-16|-0.17442|2020-03-15|0.12667|2019-10-20
2024-04-14 00:52:22|WEEKLY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|-0.38741261208339|11|0.031637535970356|0.0781|-1|1|0.07813|0.295|0.02295|62|0.022953325376535|62|39.2|-0.04172|0.09769|-0.11343390618036|-0.24713563411266|43.973727051848|34.14984200288|9.5161289020086|0.4|0.3|0.2167|10|4|-0.0036360447761194|0.077386019900498|4.1300001144409|2018-02-04|-0.59314|2022-01-09|0.325|2022-12-11
2024-04-14 00:52:23|WEEKLY|09817|50073|/equities/sinotruk|MSCI_EEM|16.542323468652|74|1.8692257011842||0|0|1.27414|21.9|-0.18638|14|-0.18638294301134|14|24.86|-0.07327|-0.00915|-0.093958673062566|-0.054590173162188|7.9558008554976|46.805857217257|431.95264057267|0.724|0.414|0.27566|29|16|0.0038711586901763|0.090454886649874|28.39999961853|2021-02-21|-0.21293|2018-09-30|0.43568|2018-09-23
2024-04-14 00:52:23|WEEKLY|09818|50020|/equities/agile-property|MSCI_EEM|-0.84459418465074|55|0.11319805817265|0.7343|-1|1|0.73429|0.465|-0.32692|18|-0.32692305223476|18|33.36|-0.0358|0.0354|0.11395931128117|0.14649227525507|128.69531482064|133.07981878311|17.680607731651|0.455|0.364|0.28026|22|8|0.00046332487309644|0.099899263959391|17.840000152588|2018-04-22|-0.25543|2018-02-11|0.40994|2022-11-13
2024-04-14 00:52:24|WEEKLY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|1.1187738380344|3|0.17986785764958|-0.0241|1|2|-0.07051|1.45|0.30045|45|0.12626262504633|26|38.88|0.03723|0.08952|0.04833129201552|0.0034827460213148|141.61902206815|93.254713753117|14.471057699007|0.647|0.412|0.25013|17|8|-0.0012279034690799|0.080104720965309|13.39999961853|2020-07-05|-0.32012|2023-05-21|0.2753|2023-04-02
2024-04-14 00:52:25|WEEKLY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|-3.4465034719463|46|0.23550115413652||0|0|0.37644|2.7|-0.11952|25|-0.11952417676294|25|33.41|0.01563|0.08144|0.0878552687216|0.142322406063|166.89453617277|201.48163895896|122.72727223467|0.682|0.455|0.26201|22|11|0.002175641025641|0.088906512820513|11|2018-03-04|-0.21728|2020-03-22|0.30917|2015-04-05
2024-04-14 00:52:27|WEEKLY|09821|100098|/equities/powerlong|MSCI_EEM|-0.80403913165969|48|0.091346381789588|0.5099|-1|1|0.5099|0.495|-0.17169|23|-0.17168672618904|23|50.64|0.15466|0.26444|0.1612206741556|0.10602775621725|314.97829068981|150.22465985037|18.609022135192|0.643|0.357|0.2567|14|7|0.00011728835978836|0.094449391534392|8.7299995422363|2021-05-16|-0.28022|2022-07-03|0.7686|2022-12-11
2024-04-14 00:52:28|WEEKLY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|3.4977476678424|18|0.11684292107569|0.0726|1|1|0.07263|3.84|-0.06548|14|-0.080860517516376|37|58.89|0.00914|0.03955|0.03069118237897|0.083423839569612|112.21395887007|127.50760813676|144.90565192364|0.778|0.444|0.14199|9|5|0.0010862888482633|0.047764570383912|4.7399997711182|2021-09-12|-0.15816|2020-03-29|0.16667|2020-03-22
2024-04-14 00:52:29|WEEKLY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|9.7270850651237|44|0.65613130217543|0.1513|1|2|0.12805|11.1|-0.0897|52|-0.064636232114663|15|38|-0.01825|0.03888|0.0094462702286296|0.02973872806798|88.488501140335|105.61082618972|92.500003178915|0.824|0.471|0.22875|17|9|0.0012991436865022|0.076395820029028|13.909999847412|2011-04-03|-0.25588|2020-03-15|0.26393|2011-12-04
2024-04-14 00:52:29|WEEKLY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|11.475569757637|3|0.96814329332216|0.4217|1|2|0.37665|14.62|0.28324|52|0.28323958586121|52|34.57|0.01399|0.09561|0.15612363890117|0.2895862871814|115.7545388807|192.54303426532|558.01528718156|0.522|0.348|0.26827|23|8|0.0041065370138018|0.087901756587202|19.35000038147|2011-05-01|-0.17098|2020-03-15|0.31702|2009-03-22
2024-04-14 00:52:30|WEEKLY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|-5.8580947182288|36|0.397963485675||0|0|0.15686|4.73|0.32938|83|0.32938398398821|83|59|0.12083|0.17773|0.31446058631537|0.2119821279003|221.0927430407|145.51127604|52.497224183317|0.5|0.333|0.21057|6|3|-0.00049462724935733|0.072866812339332|13.159999847412|2018-09-09|-0.19688|2020-03-15|0.18873|2022-01-09
2024-04-14 00:52:32|WEEKLY|09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM|7.8674482878109|24|0.37732194775522|0.1218|1|2|0.05625|8.45|-0.31051|22|-0.31050704866551|22|29|-0.25517|-0.17462|-0.31050704866551|-0.31050704866551|68.949|68.949|60.357141494751|0.2|0.2|0.3887|5|1|0.0019733333333333|0.13796702380952|27.469999313354|2021-02-28|-0.39095|2021-12-05|0.54947|2022-03-20
2024-04-14 00:52:33|WEEKLY|09827|100120|/equities/lijun-intl|MSCI_EEM|3.9973716916541|70|0.34259981300746|0.1529|1|1|0.15294|4.9|-0.28788|11|-0.17092555520639|13|47.6|0.1365|0.30693|0.22214084541546|0.41527941474108|346.29611148155|408.4479783701|1139.5348869445|0.733|0.4|0.29688|15|9|0.0050950446998723|0.097263090676884|9.460000038147|2018-06-17|-0.18519|2011-08-07|0.37748|2010-04-18
2024-04-14 00:52:34|WEEKLY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|-1.1541783208692|29|0.064726104174839|0.232|-1|1|0.232|0.96|0.43775|77|-0.073214978320744|17|41.56|0.04361|0.09835|0.12252451286951|0.1143928874448|201.09458523297|120.668058|28.742515066234|0.389|0.111|0.19|18|7|-0.00055591494845361|0.066386108247423|4.5999999046326|2015-06-07|-0.14035|2011-09-25|0.19565|2011-10-16
2024-04-14 00:52:35|WEEKLY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|1.4279639225385|4|0.21365733322729|-0.1327|1|1|-0.1327|1.83|-0.13927|29|-0.13926741833797|29|39.18|0.60399|1.01618|1.8949635626104|2.1992895621553|1895.0909282373|1129.6036909965|34.528301453921|0.455|0.364|0.38206|11|2|0.0047264746543779|0.14529633640553|17.799999237061|2021-02-21|-0.32895|2020-09-27|0.83451|2021-02-14
2024-04-14 00:52:35|WEEKLY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|0.78401193447511|21|0.04730055295722||0|0|-0.18627|0.83|-0.29936|13|5.1962513488278|36|41.86|0.4922|0.65917|0.80772857708416|1.2763289921167|26113.339036347|93371.160259479|1296.8749123247|0.621|0.414|0.21452|29|10|0.0040246758508914|0.077313719611021|10.708285331726|2020-08-09|-0.21951|2001-09-16|0.44836|2020-05-24
2024-04-14 00:52:38|WEEKLY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|-34.439911197439|56|2.8205767052697|0.3718|-1|1|0.37179|26.95|-0.20218|17|0.030458956658266|33|28.33|-0.17638|-0.0984|-0.085860139625696|0.030458956658266|82.21215972|103.046|59.88889058431|0.333|0.167|0.3459|6|2|-1.4133333333333E-5|0.11017386666667|92.849998474121|2020-05-24|-0.16092|2023-03-12|0.24647|2023-01-08
2024-04-14 00:52:38|WEEKLY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|3.4894262282844|22|0.43267216298595|0.1932|1|1|0.19321|4.57|-0.11988|34|-0.014409208041507|15|32|-0.40481|-0.29239|-0.062138432799277|-0.27118648670902|31.284896859352|19.405050744125|28.455792799699|0.667|0.444|0.5615|9|6|0.0010066990291262|0.14815825242718|50.819999694824|2018-06-17|-0.22613|2020-03-15|0.44809|2022-03-20
2024-04-14 00:52:39|WEEKLY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|7.7143734367206|8|0.60033224743824|0.2426|1|2|0.08284|9.15|||-0.014409208041507|15|190|0.87528|0.89131|0|0|100|100|13.505534492296|0|0|0.1825|1|0|-0.0075653807106599|0.075826700507614|94.5|2020-11-01|-0.52303|2021-01-10|0.22464|2024-02-25
2024-04-14 00:52:40|WEEKLY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|1.7892532277684|56|0.12524895109799||0|0|0.60741|2.17|-0.08223|27|-0.044245659044727|30|42.82|0.09844|0.27768|-0.051830203317548|-0.030370595968344|52.571089981836|70.885633207042|301.38888750915|0.529|0.353|0.18041|17|8|0.0030841634738187|0.063773320561941|9.5425491333008|2020-08-09|-0.49306|2015-08-02|0.3269|2020-07-12
2024-04-14 00:52:41|WEEKLY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|-0.089720511239777|57|0.013240170785787|0.8333|-1|1|0.83333|0.045|-0.32605|14|-0.32604917623053|14|33.63|-0.04129|-0.00544|-0.019046109634057|-0.186638043549|59.891965677303|42.645050590029|0.88757396971436|0.875|0.5|0.286|8|6|-0.0099473846153846|0.11274738461538|6.6399998664856|2018-01-28|-0.6746|2022-02-13|0.42647|2022-12-11
2024-04-14 00:52:43|WEEKLY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|-1.1243874592256|140|0.1313162405095||0|0|0.96447|0.76|-0.37638|30|-0.3763848435735|30|30.5|-0.3845|-0.36227|-0.3763848435735|-0.3763848435735|62.362|62.362|3.0856679511133|0.5|0.5|0.49099|2|1|-0.0116984|0.1700066|39.75|2021-02-28|-0.2646|2021-05-30|0.37917|2021-01-17
2024-04-14 00:52:43|WEEKLY|09837|50017|/equities/evergrande|MSCI_EEM|-0.23863781973954|130|0.025212605745379||0|0|0.99033|0.163|-0.07594|12|-0.075935049587874|12|23.54|-0.03725|0.04126|0.091870257562031|0.24477312090747|43.692650849627|153.09729864741|3.5589520790102|0.542|0.375|0.28469|24|9|0.00045465417867436|0.10609792507205|32.334869384766|2017-10-29|-0.83333|2023-09-03|1.32727|2023-09-10
2024-04-14 00:52:44|WEEKLY|09838|41432|/equities/colbun|MSCI_EEM|118.31162461017|92|5.2441341311954|1.0838|1|2|0.90127|127.5|-0.25869|8|-0.2586914477255|8|36.63|0.02111|0.08908|0.08086017239403|0.13461238170753|146.53924849387|203.20586517552|472.22222222222|0.439|0.317|0.17921|41|16|0.0019397802887633|0.054888976773384|193.35000610352|2015-04-19|-0.40867|2016-10-09|0.31429|1994-10-16
2024-04-14 00:52:45|WEEKLY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|0.49172747803091|5|0.098005230651467|0.1362|1|2|-0.04225|0.68|-0.34586|19|-0.34586467917599|19|39.44|-0.00581|0.14216|0.065105480655225|-0.092287168649565|89.69178240189|75.96462406|32.227490092917|0.444|0.222|0.34324|9|4|0.00016027855153203|0.11449300835655|8.539999961853|2021-05-23|-0.39552|2018-08-19|0.32039|2022-06-12
2024-04-14 00:52:46|WEEKLY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1284.5372029168|88|87.520424435554|0.6586|1|1|0.65864|1555|0.00772|64|-0.19932902804808|10|23.29|-0.17869|-0.1198|-0.099472908182765|-0.15306850606148|72.067139867596|71.51504373|127.10407717946|0.429|0.286|0.26538|7|4|0.00252188|0.08466828|1643.3000488281|2024-02-25|-0.2359|2020-03-22|0.1866|2021-05-30
2024-04-14 00:52:48|WEEKLY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|-4.6284370334483|3|0.43614570006852||0|0|0.0436|3.29|-0.07353|35|-0.07352530783736|35|43.67|0.72232|0.88788|0.040728583892016|-0.18946272683935|90.924351395225|64.3526062|30.406654848861|0.667|0.333|0.4706|6|2|0.0041774621212121|0.17359621212121|38.5|2021-02-21|-0.37481|2019-05-12|0.73418|2022-03-20
2024-04-14 00:52:48|WEEKLY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-37.077893111588|1|3.5259643705293||0|0|0|26.39|0.1466|18|0.14659816729749|18|48.56|0.28359|0.45173|0.10282315349927|0.0015326807237435|100.95180133841|62.731035828699|35.904761074352|0.375|0.313|0.20724|16|3|0.0016492277992278|0.065193204633205|143.36999511719|2009-11-22|-0.79963|2013-07-28|0.39912|2016-11-13
2024-04-14 00:52:49|WEEKLY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-3.1201277419397|47|0.26775742242199||0|0|0.35754|2.3|-0.32676|50|-0.32675844491104|50|34.33|-0.13278|0.00682|-0.17791188749919|-0.17791188749919|65.36689132|65.36689132|22.076627547581|0.333|0.333|0.34311|6|0|-0.0028722222222222|0.1267953968254|20.687683105469|2021-02-21|-0.2337|2021-12-05|0.33529|2022-11-20
2024-04-14 00:52:50|WEEKLY|09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|-0.78899350741638|60|0.028928256872951|0.3482|-1|1|0.34821|0.73|-0.05512|7|-0.055116839092391|7|26.42|-0.01106|0.01692|0.026374997580885|0.029039706184742|129.65305451871|116.05630200585|84.785135640027|0.708|0.458|0.11375|24|11|0.00025396825396825|0.0370713997114|2.259959936142|2019-10-27|-0.17501|2020-03-15|0.14336|2020-03-22
2024-04-14 00:52:51|WEEKLY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|5.5417778632497|19|0.97411824681995|0.3549|1|2|0.29361|7.49|0.04858|16|0.048578928858399|16|31.86|0.41972|0.49388|0.93178907337617|1.0828365701208|546.19654165823|369.38865969515|389.4016213635|0.571|0.429|0.26461|7|2|0.0077704149377593|0.10077402489627|14.069453239441|2021-05-23|-0.1831|2022-07-10|0.29597|2024-03-03
2024-04-14 00:52:53|WEEKLY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|100.99909655277|38|6.3425319052954|0.2899|1|1|0.28994|109|-0.22642|6|-0.09769511556894|20|32.72|0.03864|0.09666|0.015905017044404|0.10381149672381|76.178401197406|138.32425319406|83.066604927605|0.52|0.28|0.2114|25|11|0.0010016725146199|0.063671485380117|314|2017-05-21|-0.22599|2008-12-21|0.27592|2009-02-22
2024-04-14 00:52:54|WEEKLY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|4.7175002483244|71|0.84601193764269|3.2315|1|2|2.64162|6.3|-0.53095|9|-0.53094562649101|9|36.6|0.77519|1.20648|1.4187136009253|2.3130018708892|181.97922688606|288.79173975|63.000001907349|0.6|0.4|0.60551|5|1|0.01264418972332|0.21049869565217|149.05000305176|2021-01-31|-0.67256|2021-07-25|0.80347|2022-12-18
2024-04-14 00:52:55|WEEKLY|09848|100103|/equities/kaisa-group|MSCI_EEM|-0.16238848604056|96|0.02462949516804||0|0|0.97082|0.089|-0.10132|23|-0.10131726882609|23|31.13|-0.07915|0.09914|0.19813842283091|0.18186060112931|263.71545279379|206.10337607856|2.5722543516903|0.375|0.313|0.25812|16|3|-0.0019898988195616|0.11055629005059|6.7098097801208|2017-09-24|-0.44792|2015-01-25|0.81132|2015-01-18
2024-04-14 00:52:55|WEEKLY|09849|104238|/equities/mcb-bank|MSCI_EEM|180.49370738748|21|11.003763288645|0.3957|1|2|0.34181|211|0.01338|9|0.013378209672448|9|31.87|-0.01525|0.06249|0.058729317919007|0.15340155086715|77.308079693393|464.51536153299|2263.9485719852|0.638|0.426|0.24494|47|19|0.0035306851119895|0.07518906455863|343|2015-02-08|-0.23597|2008-12-21|0.25851|2005-04-03
2024-04-14 00:52:56|WEEKLY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|-2.9787594943659|160|0.33125317988846|0.9871|-1|1|0.98709|1.95|0.00066|45|0.00066273099775094|45|16.75|-0.37213|-0.19413|-0.23407828851443|-0.085904470136109|38.883972705299|82.80761698|1.9500000476837|0.75|0.5|0.39947|4|3|-0.010924026548673|0.16529659292035|288|2020-07-12|-0.3367|2021-08-08|0.68116|2023-06-18
2024-04-14 00:52:58|WEEKLY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|685.33063964618|24|43.352625966036|0.3034|1|2|0.19911|798.01|0.16797|17|0.16797160112521|17|34.58|0.13043|0.25183|0.28469254766231|0.3900585897948|2716.6342192053|3000.9429039292|4516.1856611208|0.558|0.395|0.22719|43|13|0.0043989470198676|0.083569132450331|1005|2017-05-21|-0.33576|2008-12-28|0.31308|1997-02-23
2024-04-14 00:52:59|WEEKLY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|-0.21912925222809|92|0.0330430849701||0|0|0.98185|0.12|-0.26385|3|-0.26384964284254|3|31.11|-0.02923|0.05848|0.047638587864857|0.16827565436672|71.076990958227|227.02740895486|9.5923255663703|0.722|0.5|0.24577|18|8|-0.0002026574500768|0.088493732718894|12.931544303894|2020-01-05|-0.80085|2023-10-01|0.26107|2018-01-07
2024-04-14 00:53:00|WEEKLY|09853|49997|/equities/brilliance-chi|MSCI_EEM|5.5403532706448|22|0.55821554784151|0.7968|1|2|0.72941|7.35|-0.55186|43|-0.55185659082676|43|36.58|0.48104|0.74521|-0.11456423804414|-0.19432067265461|27.475074877298|34.177918793439|1792.6829192058|0.421|0.211|0.26095|19|7|0.0067967318435754|0.10200107541899|21.639999389648|2017-09-24|-0.52055|2022-11-06|0.45517|2009-11-08
2024-04-14 00:53:01|WEEKLY|09854|42638|/equities/folli-follie|MSCI_EEM/EMCONSGROWTH|-9.9653404394723|10|1.7217800829125||0|0|0.69697|4.8|-0.14512|14|-0.14512411106696|14|47.23|0.18463|0.28186|0.4003210798327|0.56812398554736|2329.1783835167|1061.4269676171|32.128516235284|0.636|0.364|0.26092|22|11|0.0012515171755725|0.089694198473282|75.019996643066|1999-11-07|-0.35135|2018-05-27|0.46396|1999-09-05
2024-04-14 00:53:02|WEEKLY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|2408.1033796008|63|254.61299757223|0.5833|1|2|0.45455|2480|4.66777|86|4.6677679953842|86|37.73|0.23967|0.44671|0.74729494621019|0.96728167835894|1262.8137746069|1078.0273678582|2877.0302642691|0.533|0.4|0.25863|15|5|0.0078431687898089|0.095497340764331|3250|2024-02-18|-0.2575|2020-03-15|0.39642|2014-08-17
2024-04-14 00:53:04|WEEKLY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|-1222.0753290504|3|100.19177635012|0.0375|-1|1|0.03747|899|-0.14703|28|-0.14703196347032|28|39.13|-0.01694|0.07727|-0.019562263595099|0.14178947221337|42.499542560817|151.42224495048|294.07915083469|0.563|0.375|0.31647|16|9|0.0037313694267516|0.0952875|2240|2021-12-05|-0.24775|2013-11-10|0.2439|2020-08-02
2024-04-14 00:53:04|WEEKLY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|179.82013712366|20|13.471956678952|0.1463|1|1|0.14634|211.5|-0.20984|14|-0.055727554179567|37|35.82|0.10277|0.17957|0.21218159251072|0.33052910095608|298.52222732611|377.87599091023|318.52408906583|0.588|0.412|0.21658|17|9|0.0034730573248408|0.079231592356688|249|2022-01-09|-0.23786|2018-10-28|0.40977|2018-11-04
2024-04-14 00:53:05|WEEKLY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|-4308.5334659052|4|387.01115530172|0.1594|-1|1|0.15942|2900|2.52761|58|2.5276073619632|58|33.35|0.29926|0.47895|0.46725353275363|0.79696124326256|58.845852338755|2628.7386512098|2396.694214876|0.6|0.45|0.31508|20|8|0.0083002388059702|0.1047913880597|4565|2024-03-10|-0.35961|2021-04-18|0.37969|2013-10-20
2024-04-14 00:53:06|WEEKLY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|-110.56947009234|102|5.3981204711729|0.4297|-1|1|0.42974|97.8|2.24811|102|2.2481061075399|102|42.81|0.10928|0.18708|0.1961348674847|0.29059366587992|211.29342689303|250.84346069232|317.53248530629|0.625|0.438|0.23114|16|8|0.0030125699745547|0.080274109414758|257.5|2021-11-21|-0.22253|2017-12-10|0.28938|2021-07-11
2024-04-14 00:53:07|WEEKLY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|1331.6242418031|5|128.14927831767||0|0|-0.07542|1655|-0.15858|30|-0.10693641618497|36|33.94|-0.00182|0.05494|-0.0084224495105385|0.19807616860648|42.032367439179|236.73821615767|1944.5423430049|0.824|0.412|0.21972|17|12|0.0062152667814114|0.069629535283993|2125|2023-06-11|-0.17794|2021-02-28|0.21691|2021-09-26
2024-04-14 00:53:09|WEEKLY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|-529.52082802243|5|41.30624840673|0.029|-1|1|0.02899|402|1.17323|66|1.1732283464567|66|47.69|0.19652|0.26313|0.34886960028329|0.63476903737839|1712.3231408591|2578.5464967696|2414.4144697313|0.75|0.438|0.25135|16|9|0.0056043285528031|0.075667535853977|550|2024-02-18|-0.24665|2018-10-28|0.28814|2023-07-30
2024-04-14 00:53:09|WEEKLY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|192.10102013255|12|16.416161836579||0|0|0.12903|245|-0.1989|23|-0.15303588185407|11|47.46|0.36454|0.48589|0.017539106386401|0.1252140360092|75.490885563508|130.9466751106|566.47398843931|0.615|0.385|0.24579|13|3|0.0043982324840764|0.084108869426752|258|2024-03-10|-0.19333|2018-04-15|0.24468|2021-11-21
2024-04-14 00:53:10|WEEKLY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|292.12473395747|11|30.566772412946|-0.0108|1|2|-0.04505|318|-0.01734|22|-0.017337763268649|22|31.08|0.05774|0.14566|0.12278986906518|0.20608435792826|349.98984446746|430.34122917746|2717.9487622571|0.64|0.4|0.20201|25|12|0.005368958068615|0.06723498094028|394.5|2024-02-18|-0.18033|2021-05-16|0.2|2020-05-17
2024-04-14 00:53:11|WEEKLY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|8813.1415672989|38|711.44648406945|-0.1086|1|1|-0.10855|9600|0.05585|40|-0.22665943453793|29|21.9|0.03126|0.08975|0.084252404632466|0.16281105791944|386.69796522133|4284.8546391227|6442.9530201343|0.549|0.415|0.13942|82|23|0.0035056737588652|0.061050605564648|21096|2018-03-25|-0.34779|2020-03-22|0.56061|1991-04-07
2024-04-14 00:53:12|WEEKLY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|-31.166333699884|25|1.3224000527448|0.0561|-1|1|0.05614|26.9|-0.18571|6|-0.18571428571429|6|30.96|0.09717|0.2511|0.30444390252383|0.46613561859404|356.55836262453|553.86077545691|201.64917024616|0.583|0.417|0.20809|24|9|0.0030679009126467|0.075220325945241|59.70556640625|2017-10-29|-0.20012|2011-07-31|1.16895|2012-06-24
2024-04-14 00:53:14|WEEKLY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|3744.453302217|72|219.90690037358||0|0|0.83481|3977.95|4.40832|96|4.408322467467|96|44|0.30394|0.43141|0.68598833049938|1.302805304222|757.93032170614|1124.8865784324|3898.8042720423|0.6|0.333|0.22145|15|6|0.0060890697674419|0.074501792065663|4450|2024-02-18|-0.21822|2020-03-22|0.19041|2020-08-02
2024-04-14 00:53:14|WEEKLY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|2.8371893314729|44|0.12892474493429|0.2344|1|2|0.17407|3.17|-0.04268|25|-0.098901158252484|12|41.4|0.47174|0.64809|1.0514449138131|1.2702704819416|557.24087286032|582.08422769849|1060.2007121659|0.4|0.333|0.19246|15|3|0.0052250451807229|0.070612153614458|4.3000001907349|2021-11-28|-0.5203|2011-11-13|0.375|2013-04-28
2024-04-14 00:53:15|WEEKLY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-48.493853290928|11|2.9073538932533|0.0791|-1|1|0.0791|40.75|-0.07619|23|-0.076191131392807|23|63.5|1.71862|1.92928|0.31913540944772|-0.076191131392807|204.7631168248|92.381|845.43565453762|0.3|0.1|0.27383|10|3|0.0051949147286822|0.082499302325581|130|2016-12-11|-0.44361|2018-04-22|0.23418|2012-09-30
2024-04-14 00:53:16|WEEKLY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|5.2806381701685|7|0.71049529730111|-0.0534|1|1|-0.05337|6.74|-0.26241|21|3.3324248741124|48|37.32|0.39816|0.65987|1.1196828024285|1.292444572371|2861.6884507079|3879.782061454|853.16450481632|0.474|0.421|0.28676|19|6|0.0065792867132867|0.11054169230769|28.5|2021-09-05|-0.22973|2016-02-28|1.16058|2017-06-04
2024-04-14 00:53:17|WEEKLY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|-39.317639765704|39|1.3373141552388||0|0|0.10062|36.5|-0.06812|30|-0.068121297039138|30|41.06|0.00945|0.12816|0.035756787247375|0.24694296262109|39.755116728111|344.96689588338|399.34352985736|0.722|0.444|0.18128|18|10|0.0028536936936937|0.058478712998713|61.684303283691|2021-07-04|-0.24291|2021-05-16|0.27069|2009-05-10
2024-04-14 00:53:19|WEEKLY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|200.9991297777|6|19.666956740766|0.0436|1|2|-0.03532|259.5|-0.22273|19|0.12685966332493|85|44.88|-0.01669|0.04968|0.094138492647262|0.25432253636613|141.55410244785|323.72975791942|920.86585234117|0.529|0.353|0.22202|17|5|0.0041429036458333|0.0738295703125|305|2023-08-27|-0.16064|2020-03-22|0.19938|2009-07-26
2024-04-14 00:53:20|WEEKLY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|62.630414915021|20|1.7589823558328|0.003|1|2|-0.01316|67.5|0.09743|27|0.097426453830874|27|30|-0.01026|0.07106|0.052594388797591|0.15088869233341|120.15452692288|257.68640238435|484.56567495494|0.52|0.36|0.11771|25|11|0.0026325877763329|0.039048764629389|71.599998474121|2023-07-16|-0.22464|2015-03-01|0.29294|2015-02-22
2024-04-14 00:53:21|WEEKLY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|61.271230444753|18|1.8426652244486|-0.0316|1|2|-0.07625|63|-0.15789|11|-0.011744915539656|20|28.52|-0.0599|-0.00845|-0.05118489797301|-0.014942398635699|36.077822094172|69.445230819394|122.09302686626|0.556|0.407|0.13451|27|10|0.00080363405336722|0.044073049555273|126.5|2010-01-24|-0.17162|2015-08-23|0.25989|2009-05-10
2024-04-14 00:53:21|WEEKLY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|-54.764729329122|37|2.7965764430408||0|0|0.09883|46.05|-0.1593|53|-0.15929959415384|53|36.95|0.03921|0.13544|0.22581739718232|0.23401021119495|355.71934650039|247.15045880985|13.581666834379|0.55|0.4|0.27284|20|5|-0.00042223225806452|0.082471767741935|1238.0999755859|2011-05-01|-0.25833|2011-11-27|0.50215|2021-10-24
2024-04-14 00:53:22|WEEKLY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|3050.5911509922|196|259.10118088049|6.6849|1|2|6.12385|3525.95|0.34835|81|0.34835384971877|81|47|-0.04255|0.12035|0.34835384971877|0.34835384971877|134.835|134.835|1393.1054390136|0.333|0.333|0.24236|3|0|0.0093510119047619|0.088047410714286|4125|2024-01-28|-0.20866|2020-03-29|0.19757|2022-09-11
2024-04-14 00:53:24|WEEKLY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|-40.379293615858|49|1.9325201611215|0.146|-1|1|0.14597|39.2|0.03744|23|0.037441241807959|23|28.42|-0.01399|0.04958|0.1253119954298|0.20891894703545|348.12172256501|373.39889888338|616.35220031479|0.538|0.308|0.20186|26|11|0.0035563659466328|0.064529758576874|59.400001525879|2023-02-26|-0.2291|2021-05-16|0.34956|2021-05-02
2024-04-14 00:53:25|WEEKLY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|176.99977641616|63|15.022969871837|0.9466|1|1|0.9466|200.5|-0.06531|29|0|58|37.21|-0.00798|0.0485|0.007531842532959|0.053173761811361|80.587856226098|112.06959919067|412.4665654855|0.579|0.368|0.19223|19|10|0.0028334720416125|0.063669817945384|236.5|2024-02-18|-0.15006|2011-11-27|0.21946|2009-08-16
2024-04-14 00:53:26|WEEKLY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|-33.390184716695|33|1.3420361480321||0|0|-0.00937|32.3|0.05101|14|0.051005332954927|14|46|0.06445|0.14637|0.081857726617716|0.24330318746442|107.10972454802|244.95544634786|199.8762347899|0.438|0.313|0.19638|16|3|0.0020531119791667|0.060467890625|42.400001525879|2023-07-09|-0.26419|2020-03-22|0.25625|2022-02-13
2024-04-14 00:53:26|WEEKLY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|3529.346445971|84|326.83821543769|0.942|1|1|0.94201|4150.8501|-0.00768|41|0.79398589355858|69|39.11|0.09798|0.21959|0.26885519116954|0.81132779929944|224.26124396143|2172.4225824668|9380.4521980932|0.459|0.216|0.25707|37|12|0.0045084509803922|0.088259366013072|4888|2023-10-22|-0.22133|1998-10-18|0.35789|2002-02-17
2024-04-14 00:53:27|WEEKLY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|-50.054449993271|37|2.3431494891305|0.0599|-1|1|0.05987|42.4|0.52459|23|0.52459005950002|23|36.6|0.02788|0.08504|0.18839809078606|0.24218064172416|435.38550172092|354.60573334551|354.51506179467|0.6|0.4|0.20433|20|9|0.0027278515625|0.061245598958333|64.800003051758|2023-07-23|-0.26075|2011-08-07|0.2741|2012-02-05
2024-04-14 00:53:29|WEEKLY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|141.52890931154|63|9.2071395521894|0.5689|1|2|0.47442|158.5|-0.1369|8|-0.049773772058033|27|37.11|0.05584|0.11161|0.057451307897784|0.11304097234555|126.12924596006|169.39670292234|321.76208972933|0.474|0.368|0.21288|19|7|0.0029779921773142|0.072215827900913|228.5|2021-05-02|-0.24781|2015-02-22|0.37074|2015-03-01
2024-04-14 00:53:30|WEEKLY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|-21.618453941389|32|0.80730954102624|0.1167|-1|1|0.11674|20.05|0.04196|14|0.041960585963656|14|40.78|0.06325|0.15027|0.11409595716475|0.16963604547033|131.33527894201|243.82092520936|151.32074895895|0.556|0.389|0.17092|18|6|0.0016357516339869|0.058661071895425|31.950000762939|2022-02-20|-0.21154|2020-03-22|0.30691|2021-11-14
2024-04-14 00:53:31|WEEKLY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|-44.824193545479|35|1.9847580636436|0.1089|-1|1|0.10889|40.1|-0.13951|21|-0.13950581577343|21|31.29|-0.07235|0.06448|0.078795216218267|0.12160236215313|142.06128415375|188.93447452094|135.47296607207|0.625|0.458|0.26174|24|7|0.0025190191082803|0.082453108280255|134.60000610352|2017-11-26|-0.18047|2011-08-07|1.02041|2015-11-08
2024-04-14 00:53:31|WEEKLY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|3606.0650080076|84|293.29498105475|1.1039|1|2|1.01726|4545.8999|-0.02343|30|-0.16010011740901|41|54.69|0.20364|0.34046|0.39591221446151|0.69808345829031|2045.9190265288|4278.9144502256|6612.2180397727|0.615|0.385|0.19977|26|10|0.0040304119601329|0.078067774086379|4691.6000976562|2024-04-14|-0.23383|1998-09-06|0.45494|2003-10-12
2024-04-14 00:53:32|WEEKLY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|-33.992058737344|69|3.2881058171212||0|0|0.44085|23.02|-0.27467|76|-0.2746652680339|76|32.9|0.02657|0.16949|0.35673687850841|0.3837040464383|743.04705830091|585.17602164725|209.08265194561|0.5|0.4|0.43389|20|6|0.0063103443526171|0.14714347107438|90.199996948242|2020-10-25|-0.33075|2011-09-25|0.45793|2013-04-28
2024-04-14 00:53:34|WEEKLY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|48.265498463127|4|3.4281669246445|0.1689|1|2|0.08766|60.8|-0.22186|19|0.48780487804878|37|44.82|0.04601|0.07798|0.084117089767221|0.21369931708654|195.80132130572|339.12512674404|400|0.706|0.412|0.14802|17|10|0.0023807058823529|0.050013032679739|63.5|2023-07-30|-0.12766|2011-09-25|0.25|2023-03-26
2024-04-14 00:53:35|WEEKLY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|600.15482377329|75|47.807191416661|1.5469|1|2|1.1475|687.2|0.29047|48|1.3857133678496|48|54.46|0.16907|0.27438|0.34025554771008|0.434561474011|781.87022178978|524.34501175107|598.81491758014|0.692|0.462|0.24161|13|6|0.0037665217391304|0.076219820971867|756.59997558594|2024-03-31|-0.30948|2020-03-15|0.29911|2020-11-15
2024-04-14 00:53:36|WEEKLY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|-5.648947720732|83|0.48186683869424||0|0|0.52595|4.75|-0.30801|32|-0.30801099623404|32|35.05|0.04257|0.12677|0.17711570125875|0.31412942427768|146.67965570574|180.40733736616|189.24302860748|0.5|0.3|0.29959|20|8|0.0028005491698595|0.09504037037037|16.319999694824|2021-07-11|-0.24781|2023-11-19|0.48198|2021-06-20
2024-04-14 00:53:37|WEEKLY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|173.41559094773|7|16.778136350755|0.146|1|1|0.14599|235.5|0.24627|85|0.74592833876222|75|51.8|0.30184|0.37283|0.75942916643133|1.0279821893799|1314.2382350445|1134.1306139044|796.41529398196|0.467|0.333|0.19258|15|4|0.0037535632183908|0.066413218390805|368|2021-04-18|-0.28302|2020-03-22|0.22105|2020-03-29
2024-04-14 00:53:38|WEEKLY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|14.449775651323|7|0.52507497362721|0.1464|1|1|0.14643|16.05|-0.01158|30|-0.011582982296491|30|28.11|-0.0276|0.01694|-0.018682675854395|0.042351423433883|55.381024482451|133.93519477055|214.85943357234|0.667|0.37|0.10145|27|15|0.0014238039215686|0.032586261437909|16.700000762939|2024-03-17|-0.2086|2015-03-01|0.26703|2015-02-22
2024-04-14 00:53:40|WEEKLY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|-6659.3365467604|98|289.1458676253||0|0|0.23144|6154.6499|-0.23712|20|-0.23712351034746|20|49.24|0.25239|0.35662|0.44815965877719|0.78561966365596|1868.3418861116|4050.1664374|5975.3882547027|0.621|0.379|0.2954|29|13|0.0044352327868853|0.10308400655738|10959.171875|2021-10-17|-0.19614|1999-10-31|0.34796|2014-05-11
2024-04-14 00:53:40|WEEKLY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|152.46568982244|32|10.853087373147||0|0|0.39286|175.5|-0.14545|10|0.13876601744926|45|35.05|-0.02006|0.06313|0.04623551985844|0.20261849654948|102.50835140368|295.04740154432|500.42772035125|0.571|0.333|0.19443|21|8|0.00326444589309|0.066935228161669|202|2024-03-24|-0.19815|2015-07-26|0.1962|2019-07-14
2024-04-14 00:53:41|WEEKLY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|127.06794205534|20|8.1440193148854|-0.0851|1|1|-0.08511|150.5|-0.18781|45|-0.18781317763916|45|39.32|0.02094|0.10083|0.093824595250473|0.20118578617414|129.18340131419|277.39861451825|420.03905193652|0.579|0.421|0.27745|19|10|0.0035690600522193|0.083118328981723|357.59100341797|2021-11-28|-0.24085|2023-08-13|0.27909|2016-09-04
2024-04-14 00:53:42|WEEKLY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|138.24882693482|2|10.727057790117|-0.0548|1|1|-0.05482|166.04|-0.01134|49|-0.011341641657915|49|36.2|-0.01604|0.05831|0.067006134889894|0.20772483288778|125.13157289182|326.0402007421|651.21384859151|0.6|0.32|0.21954|25|13|0.0031732008830022|0.067440949227373|213.63999938965|2023-09-17|-0.23893|2020-03-22|0.2084|2020-06-07
2024-04-14 00:53:43|WEEKLY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|416.18875573129|72|31.521244121567|0.4122|1|1|0.41215|430|-0.18695|14|0.011247424731668|16|37.07|-0.0911|-0.00284|-0.066637452500406|0.0023982875297|50.261183223536|100.1726934757|214.51733925994|0.6|0.4|0.16741|15|6|0.0021614513556619|0.055828532695375|556|2024-03-17|-0.1813|2012-11-04|0.49668|2012-07-29
2024-04-14 00:53:45|WEEKLY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|3809.7102971038|44|214.08113630534|0.3147|1|2|0.27233|4280.75|-0.30097|20|-0.049973964674471|20|36|0.13438|0.24946|0.29572030368307|0.43509774812225|1195.8603394915|1415.8469704562|2801.5379021622|0.64|0.44|0.25304|25|13|0.0051289289501591|0.089506702014846|4575|2024-03-10|-0.2485|2008-10-12|0.33281|2012-07-08
2024-04-14 00:53:46|WEEKLY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|347.13330776336|14|19.269517979711|-0.0175|1|1|-0.01754|392|0.24374|58|0.24374490464669|58|40.19|0.01636|0.06018|0.051459868507715|0.061153984355979|173.90023992636|159.44366509199|202.0618556701|0.516|0.29|0.15505|31|14|0.0015957426528991|0.055510476568705|1268|2015-04-19|-0.51002|2020-03-22|0.65104|2020-06-07
2024-04-14 00:53:46|WEEKLY|09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP|-18232.798360753|70|380.08512004922|-0.1194|-1|1|-0.11938|18050|0.71835|55|0.71835038363171|55|20.73|0.03177|0.09914|0.085210212623585|0.1360166567622|1168.4278641194|3200.7401806394|7847.8260869565|0.549|0.427|0.10626|82|19|0.0032955228942906|0.043017817976258|19283|2021-10-10|-0.16|1996-11-10|0.2535|2021-02-07
2024-04-14 00:53:47|WEEKLY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|-1.1977130019479|23|0.075071001841379|0.2614|-1|1|0.26136|0.975|0.02857|13|0.028572723513831|13|16.9|0.01046|0.07444|0.083868340959026|0.1389505289508|363.09232337696|565.45950329842|161.42385239837|0.55|0.4|0.15211|40|15|0.0020950286532951|0.048308008595989|2.539999961853|2021-11-21|-0.1976|2022-03-06|0.2451|2022-11-20
2024-04-14 00:53:48|WEEKLY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|-6.6756527818736|63|0.40269583456207||0|0|0.49565|5.8|0.38776|40|0.38775509409684|40|36.5|0.00664|0.07929|0.13792594307487|0.083951381719012|206.63923293459|137.73727036171|14.064015409008|0.438|0.313|0.1861|16|4|-0.0017653560371517|0.067067569659443|51.970001220703|2012-02-26|-0.27972|2020-03-15|0.26257|2020-12-20
2024-04-14 00:53:50|WEEKLY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|57.655055005281|16|1.6851924399421||0|0|-0.07776|59.3|-0.12807|40|-0.14259751216386|15|30.12|-0.03076|0.04677|0.034471758629807|0.13717535591284|62.720063775388|232.07708587037|220.9388930698|0.52|0.36|0.16811|25|9|0.0022912369791667|0.0594923046875|129.36000061035|2013-11-24|-0.2106|2016-09-11|0.54692|2013-08-25
2024-04-14 00:53:51|WEEKLY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|-38.854112662478|28|1.5232338063729|-0.131|-1|1|-0.13104|35.56|0.76867|106|0.76866581081109|106|40.67|0.27921|0.35224|0.23096694120295|0.50647178473907|987.87600760874|7145.9100856337|19755.555533479|0.667|0.361|0.26787|36|22|0.0056912005365527|0.089117592219987|39.560001373291|2024-01-28|-0.24517|1999-09-26|0.5|1995-08-13
2024-04-14 00:53:52|WEEKLY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|-2.2335256698052|13|0.18155770785571||0|0|0.15228|1.67|-0.34114|27|-0.34113711627865|27|39.63|0.09128|0.17561|0.22035462984743|0.4067907292321|233.24196942087|394.44413486495|667.99998283386|0.563|0.375|0.26223|16|6|0.0049974148606811|0.094792476780186|5.9800000190735|2021-01-31|-0.21622|2015-08-23|0.44118|2015-05-31
2024-04-14 00:53:53|WEEKLY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|66.668919186932|32|3.896552090548|0.1101|1|2|0.09591|77.7|0.06951|57|-0.09771986727836|12|31.47|-0.0967|-0.04455|-0.092226958124062|-0.061524405413197|36.979488793315|66.958261938495|221.99999128069|0.474|0.263|0.2017|19|7|0.0022359141494436|0.063555961844197|88.300003051758|2021-09-12|-0.2175|2013-12-15|0.18357|2016-01-31
2024-04-14 00:53:54|WEEKLY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|-265.25540213274|36|12.291090437553|0.0867|-1|1|0.08672|247.5|-0.09131|7|-0.091307219090413|7|35.28|0.06362|0.1561|0.12034367042881|0.31392021545796|58.03498190581|298.0742534347|431.5606043332|0.611|0.444|0.25798|18|8|0.0038651044776119|0.081248268656716|343.32000732422|2022-09-04|-0.20519|2013-11-10|0.33129|2013-07-28
2024-04-14 00:53:55|WEEKLY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|7956.214000309|32|419.7709979249|0.1198|1|1|0.11982|8486|-0.15624|25|-0.13887793982394|18|41.69|0.04303|0.09834|0.031862158195791|0.24489804980796|23.911860792207|337.34850927414|1683.7301587302|0.639|0.333|0.19352|36|20|0.0026933877284595|0.06097225848564|11613|2018-03-04|-0.21818|1999-01-17|0.30625|1998-04-05
2024-04-14 00:53:56|WEEKLY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|6.3198637004355|14|0.33071211193471|0.1204|1|2|0.06254|7.374|-0.07859|19|-0.078594776354658|19|34.67|0.0399|0.52504|0.54576465890639|0.82753016561723|10697.264066451|22958.582090953|80.326795504807|0.6|0.4|0.30304|45|16|0.059023515575334|0.10080977113795|705|2013-10-27|-0.99333|2015-07-19|72.375|2015-08-09
2024-04-14 00:53:57|WEEKLY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|406.98773861425|68|25.856978677619|0.4574|1|1|0.45742|451.8|-0.06602|45|1.4334727011964|89|46.69|0.26957|0.33875|0.58860337753494|0.75462557588048|1032.8015759903|782.52869599743|1114.7298332112|0.538|0.385|0.23136|13|5|0.0050100445103858|0.072900459940653|492|2023-12-17|-0.3416|2020-03-15|0.31875|2020-04-12
2024-04-14 00:53:58|WEEKLY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|65.316359062754|112|5.5278808210417|0.8132|1|2|0.68345|81.9|-0.3685|19|-0.18320899033821|11|32.19|-0.00807|0.08564|0.140871508046|0.25628251640322|206.04548182686|339.71990967917|1840.4495513766|0.476|0.333|0.22991|21|5|0.0052535578144854|0.077607191867853|85.699996948242|2024-03-17|-0.22114|2020-03-15|0.32252|2009-03-29
2024-04-14 00:53:59|WEEKLY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|82.635020047434|63|8.4046901284735|1.8768|1|2|1.65839|107|-0.14109|54|0.4874715440104|59|37.21|-0.01068|0.06918|0.074728434074797|0.25123869885379|142.93069919792|269.64140472291|912.96926247533|0.474|0.263|0.16391|19|5|0.0038416254876463|0.062768972691808|123|2024-03-10|-0.14203|2015-07-19|0.28226|2023-08-27
2024-04-14 00:54:01|WEEKLY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|-1016.5052829306|1|167.05646775116||0|0|0|336|2.43657|332|2.4365671641791|332|103|0.56405|0.78194|2.4365671641791|2.4365671641791|343.657|343.657|59.680284191829|0.167|0.167|0.34099|6|1|0.0016274433656958|0.078410388349515|5250|2022-05-01|-0.62708|2024-04-14|0.32353|2023-11-12
2024-04-14 00:54:02|WEEKLY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|-4.3929069332395|119|0.2393023269744|0.6163|-1|1|0.61629|3.58|3.35384|75|3.3538391262357|75|36.67|0.20794|0.29783|0.38592776194996|0.51553341228645|951.7128024756|967.78178640584|426.19048041416|0.667|0.5|0.21234|18|9|0.0032728277634961|0.071869228791774|13|2021-10-17|-0.18723|2013-11-10|0.38756|2020-11-22
2024-04-14 00:54:03|WEEKLY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|2550.7621261878|18|278.02136214365|0.0226|1|1|0.02258|3170|-0.42857|18|2.9687361363011|169|66.44|0.51941|0.64217|0.96550757424838|2.0643933153583|1440.5215680686|2473.311457819|4741.2503306337|0.667|0.333|0.33801|9|5|0.0086473333333333|0.098922520325203|3485|2024-04-14|-0.22541|2018-10-07|0.47484|2018-11-04
2024-04-14 00:54:03|WEEKLY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|-295.06617976615|37|12.682162017331||0|0|0.12283|278.5|0.19328|82|0.19328146680036|82|41.72|0.08397|0.16489|0.33378315155215|0.4768673172524|673.14906671785|970.13851295419|3664.4737301936|0.5|0.389|0.17499|18|5|0.0052959847522236|0.056222757306226|387|2023-07-09|-0.17778|2020-03-15|0.30457|2009-03-29
2024-04-14 00:54:04|WEEKLY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|84.608785377194|75|6.5554041113291|1.9664|1|1|1.96635|100.5|0.28463|37|1.6970388411575|65|39.77|0.14505|0.20282|0.30206558994026|0.37269323353935|506.25658408032|292.3355548761|202.29468474768|0.692|0.385|0.23413|13|8|0.0028653130287648|0.077915685279188|108.34999847412|2024-04-14|-0.3241|2020-03-15|0.25957|2020-04-12
2024-04-14 00:54:06|WEEKLY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|191.3919094912|32|18.311015993637|0.9675|1|2|0.91743|209|-0.14496|12|-0.020671939441997|15|43.29|-0.01555|0.02974|0.034483609460948|0.068333978428791|127.19796401876|147.31989694151|428.01554815237|0.588|0.412|0.15047|17|6|0.0024748239895698|0.049144576271186|267|2024-03-24|-0.15025|2011-08-07|0.17678|2024-03-10
2024-04-14 00:54:07|WEEKLY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|-15.530384188731|36|1.228103671448||0|0|0.35956|11.72|0.22655|54|-0.29120491454619|11|43|0.24569|0.3043|0.44010621146371|0.53375058961987|668.07687400978|459.47470154196|66.177305888764|0.583|0.417|0.29974|12|5|0.0012932123411978|0.089148947368421|46.729999542236|2021-07-18|-0.32647|2020-03-22|0.28702|2020-06-07
2024-04-14 00:54:08|WEEKLY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|256.18958648466|63|17.085271573002|0.3729|1|1|0.37292|289|-0.19464|5|-0.19464306383427|5|33.62|-0.07415|0.01981|0.032462050027273|0.14362687159173|55.176630572483|188.2225664989|591.84925079442|0.476|0.381|0.25158|21|7|0.0037482421875|0.077739244791667|416.5|2021-08-08|-0.24868|2022-07-17|0.222|2021-04-25
2024-04-14 00:54:09|WEEKLY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|66.364502072178|16|2.5906493783465|0.0061|1|2|-0.00868|68.5|0.00206|43|0.0020626311369663|43|30.4|-0.05296|-0.00405|-0.055152049704653|-0.036529984363052|46.396661833013|72.897041675684|172.32704402516|0.48|0.32|0.12814|25|7|0.0011185935483871|0.038952890322581|99|2022-03-27|-0.11782|2010-05-23|0.13056|2021-04-18
2024-04-14 00:54:09|WEEKLY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|4438.2626997138|5|353.91243342875||0|0|0.12518|5600|-0.2086|47|-0.27115044247788|26|30.71|-0.01427|0.04878|0.044092635884178|0.10509630262307|60.287244887409|254.11723499677|194.51198332754|0.576|0.407|0.21352|59|21|0.0019732599118943|0.078371938325991|10579|2018-09-09|-0.25789|2009-03-08|0.44794|1999-04-18
2024-04-14 00:54:11|WEEKLY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|-10.128676484704|6|0.3115225132005|-0.0479|-1|1|-0.04788|9.63|-0.09458|19|-0.094581288101169|19|42.56|0.07804|0.1279|0.20099141579513|0.19819125999775|553.12512692145|239.77058345968|158.3881617645|0.722|0.444|0.20818|18|11|0.0014784046692607|0.058492944228275|39.569999694824|2011-09-11|-0.1413|2011-09-25|0.23794|2020-12-27
2024-04-14 00:54:12|WEEKLY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|-33.528795852473|35|1.1511387748154|0.0066|-1|1|0.00664|29.9|0.06707|17|0.067074454402453|17|26.25|-0.07372|-0.01086|-0.057557176808315|-0.040027433757371|42.937768513676|67.271566619124|288.05394305278|0.464|0.321|0.15177|28|9|0.0020925747724317|0.050458491547464|51.799999237061|2021-06-13|-0.15185|2020-03-15|0.23333|2021-04-18
2024-04-14 00:54:13|WEEKLY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|-3.2577596504908|56|0.22096942591269||0|0|0.13105|3.05|-0.1439|11|-0.1439024214373|11|30|-0.00342|0.09211|0.19787806619712|0.30000027177587|201.35567519463|233.81055799732|236.43411182238|0.5|0.333|0.28962|24|8|0.0035234451612903|0.097726141935484|9.9899997711182|2010-03-21|-0.25649|2015-11-15|0.80083|2021-10-31
2024-04-14 00:54:14|WEEKLY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-658.81695740842|96|21.729941090888|0.3294|-1|1|0.3294|625|0.34615|52|0.33618983642764|74|37.94|0.04704|0.11312|0.12919166152509|0.19569070060175|444.28982572817|768.45550510748|177.05382436261|0.559|0.382|0.15485|34|13|0.0012150613718412|0.049400649819494|1342|2008-03-16|-0.25755|2008-11-16|0.18973|2008-12-07
2024-04-14 00:54:15|WEEKLY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|210.26713087138|14|7.8224220675283|0.0205|1|2|-0.02703|216|-0.09423|10|-0.094230160842652|10|33.3|0.08752|0.16468|0.092130218805945|0.13708397310232|435.23906268367|499.01473900275|156.52173913044|0.489|0.34|0.16233|47|13|0.00163536121673|0.053926711026616|1749|2008-01-20|-0.29303|2006-04-02|0.47149|2006-04-09
2024-04-14 00:54:17|WEEKLY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|-23.25549614296|23|1.4206353855466|0.2731|-1|1|0.27308|18.9|-0.22535|32|-0.22535211267606|32|35.83|0.11671|0.3087|0.13651782335812|0.22188600758383|155.70974538465|195.84899740224|533.89830006204|0.417|0.333|0.23718|12|5|0.0054794026548673|0.081143451327434|43.75|2022-04-03|-0.49615|2017-01-01|0.18943|2015-12-27
2024-04-14 00:54:17|WEEKLY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|883.55710791413|124|86.18286762576|1.6757|1|1|1.67571|1085|-0.19366|12|-0.19365632358578|12|45.91|0.35513|0.55634|0.6760826756633|0.88868016317691|599.28151546919|977.46128766791|475.87719298246|0.545|0.455|0.22739|11|2|0.0045995063694268|0.081820063694268|1175|2024-03-24|-0.52267|2017-06-11|0.31361|2014-05-25
2024-04-14 00:54:18|WEEKLY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|12.777479760164|16|0.381756176855|0.1306|1|1|0.13061|13.85|-0.06987|7|-0.087112139804022|40|30.08|0.0084|0.03327|0.048092873720585|0.062486970036153|165.2337266161|163.72380706256|193.97760000641|0.56|0.4|0.08658|25|9|0.0012079791395046|0.031262985658409|16.562635421753|2021-05-16|-0.10794|2022-07-03|0.19027|2009-05-24
2024-04-14 00:54:19|WEEKLY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|-1.4541304414412|101|0.065007003166842||0|0|0.30909|1.406|0.87558|61|0.87557605003055|61|29|0.20086|0.24335|0.16881444760164|0.32715171997522|166.29750848188|199.79889535228|97.638886267388|0.833|0.5|0.23689|6|5|0.0013116423357664|0.064739379562044|2.819000005722|2022-03-13|-0.21485|2022-06-26|0.31478|2020-04-12
2024-04-14 00:54:20|WEEKLY|09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP|61.287719592703|16|5.8374265481193|0.2093|1|2|0.08338|79|-0.27795|21|-0.16369562563689|16|35.79|0.01696|0.08328|0.025049986006965|0.19720663077126|84.346466461302|172.04270745757|475.61708065662|0.526|0.211|0.21749|19|9|0.003464417266187|0.070724964028777|99.599998474121|2019-03-03|-0.20465|2020-03-01|0.25642|2020-12-13
2024-04-14 00:54:22|WEEKLY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|-81.405511349373|35|3.5212439907875||0|0|-0.03239|78.1|-0.14186|5|-0.14186494117027|5|46.25|-0.03693|-0.00343|-0.040472612817726|-0.025841650091068|75.705498792978|87.481358999013|136.01532735046|0.375|0.25|0.17393|16|5|0.00094130490956072|0.052438320413437|99.75|2021-10-24|-0.12811|2012-10-14|0.12666|2018-06-03
2024-04-14 00:54:23|WEEKLY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-166.66870448827|12|9.5622995557042|-0.119|-1|1|-0.11901|151.85|-0.07435|7|-0.074348735715415|7|40.75|0.14462|0.2262|-0.016370496285147|-0.10589523691703|89.42023421283|71.410504881672|291.06823868279|0.5|0.375|0.22636|8|3|0.0044130267062315|0.077059287833828|318.6662902832|2021-10-24|-0.19738|2023-06-11|0.24294|2021-09-05
2024-04-14 00:54:23|WEEKLY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|-2.1426745098558|125|0.084822128342218|0.4822|-1|1|0.48223|2.04|0.53906|54|0.53906255675247|54|37.43|-0.04436|0.01831|0.035511147312963|-0.0044966623411182|88.903970484936|79.154628053953|54.838708230203|0.5|0.357|0.21725|14|6|-0.00010441358024691|0.059153518518519|8.3500003814697|2018-03-04|-0.1791|2020-03-01|0.20755|2020-11-15
2024-04-14 00:54:24|WEEKLY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-193.01786270681|57|4.650349227533||0|0|0.13461|184|0.20188|90|0.20187936103169|90|49.4|0.01931|0.11978|0.049509475080235|0.049509475080235|114.95700357026|114.95700357026|49.066666666667|0.4|0.4|0.14243|10|2|-0.00068643636363636|0.039990745454545|393.25|2013-09-15|-0.19231|2020-03-15|0.21358|2014-12-28
2024-04-14 00:54:25|WEEKLY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|6525.5318225081|39|485.72044041748|0.2217|1|2|0.19804|7350|-0.17484|18|-0.14881825590872|9|45.31|0.11101|0.16597|0.19655896925506|0.40966100328041|284.84117369638|645.78085053521|918.75|0.621|0.345|0.25299|29|16|0.002961974852071|0.078310621301775|11736|2013-01-13|-0.24359|1998-12-06|0.3|2008-11-02
2024-04-14 00:54:26|WEEKLY|09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP|-6.6184165582025|29|1.1787749917794||0|0|0.41099|4.5|0.56397|63|0.56397124022947|63|34.33|0.03528|0.09578|0.10325448353376|0.11479120030709|169.018120949|178.04101706788|24.403470009064|0.611|0.444|0.27401|18|10|0.0010763312693498|0.097930758513932|32.610000610352|2014-07-13|-0.39358|2017-05-07|1.32917|2014-12-21
2024-04-14 00:54:27|WEEKLY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-1705.5561431382|10|109.56723707819||0|0|-0.15232|1547.1|6.23242|183|6.2324177708415|183|63.4|0.74951|0.98306|1.9388706181555|3.1813492133928|5606.2957584032|4982.1384371371|11003.555685727|0.5|0.3|0.28553|10|4|0.0088235614307932|0.092304416796268|1800|2023-09-10|-0.17704|2020-03-15|0.24993|2021-03-07
2024-04-14 00:54:28|WEEKLY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|-45.006463521329|3|1.7469395141623||0|0|-0.01154|39.45|-0.18835|15|-0.18834546057766|15|44.71|0.16945|0.35653|0.38643544159106|0.55689030012364|268.94259497199|351.21838392623|158.94440470588|0.571|0.429|0.23456|14|4|0.0026463694267516|0.085126767515924|89.5|2021-12-12|-0.19712|2020-03-15|0.31733|2015-12-06
2024-04-14 00:54:29|WEEKLY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|50.852939812574|17|4.0990109397561||0|0|0.25376|66.7|-0.33737|22|2.0281491832263|73|43.24|0.07529|0.11274|0.15664192611708|0.30963095825226|172.35174484468|254.25009518971|223.22623434281|0.588|0.353|0.15254|17|7|0.0019188149134487|0.049315912117177|121|2021-07-04|-0.20161|2020-03-22|0.37076|2021-04-25
2024-04-14 00:54:29|WEEKLY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|1396.3856520511|84|116.69481788638|0.7025|1|2|0.65821|1768.65|-0.16717|8|-0.16716649465554|8|53.92|0.86089|1.22537|1.5263460057356|2.7149955362751|-8208.5518392193|14273.874388671|30493.96493537|0.64|0.4|0.31439|25|9|0.007308106219427|0.10737597484277|1885.0999755859|2023-12-10|-0.29688|1997-01-26|3.09259|2000-05-28
2024-04-14 00:54:31|WEEKLY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|8.6613500827541|53|0.66959491032392|0.8038|1|1|0.80377|9.56|-0.1506|18|-0.1506031121162|18|56.15|0.20254|0.3226|0.29369540567281|0.3380449414164|411.71382606816|241.97498301648|490.25641978688|0.538|0.308|0.25957|13|7|0.0037388874680307|0.081171662404092|10.859999656677|2024-04-07|-0.32649|2020-03-15|0.31387|2009-08-02
2024-04-14 00:54:32|WEEKLY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|-7383.7431000868|23|498.82063702344|0.034|-1|1|0.03401|7214|-0.15176|41|-0.15175725890372|41|35.34|-0.01963|0.04225|0.024633732276638|0.073208462300535|88.108684657193|204.0665479588|760.16859852476|0.636|0.409|0.21111|44|23|0.0024469435637286|0.071452447685479|13173|2018-02-25|-0.20166|2022-03-06|0.25727|1998-10-18
2024-04-14 00:54:33|WEEKLY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|-1733.9264933841|37|153.71015321372|0.0906|-1|1|0.09058|1255|1.15625|37|1.15625|37|28.23|-0.08306|0.03053|0.14629514418801|0.14629514418801|140.84452429544|140.84452429544|864.14655162179|0.385|0.385|0.25366|26|6|0.0049254805194805|0.087505415584416|2015|2023-07-30|-0.28783|2022-10-16|0.24924|2016-02-21
2024-04-14 00:54:34|WEEKLY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|-1387.0859843176|26|80.025973944461||0|0|0.00402|1225.2|0.03937|61|0.039373050283829|61|40.43|0.36079|0.48504|0.077434685181946|0.084576036639024|127.60653472657|111.69011468769|4785.9372379491|0.486|0.351|0.28273|37|15|0.0044273044049967|0.097038875739645|1523.8000488281|2023-08-20|-0.4821|2011-07-31|0.40842|2003-12-21
2024-04-14 00:54:35|WEEKLY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-32.780331218725|19|2.2512234356209||0|0|-0.00729|29.01|-0.08418|31|-0.084179412779594|31|43.85|0.04408|0.14992|0.16205678912157|0.16789973310781|403.53034397413|271.54903070475|109.88636609116|0.55|0.4|0.23833|20|7|0.002158748603352|0.078958033519553|51.850021362305|2022-06-05|-0.66334|2011-10-09|0.33416|2008-11-30
2024-04-14 00:54:37|WEEKLY|09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP|-16384.926063908|18|1235.1420213027|0.0763|-1|1|0.07629|12750|0.26009|75|0.26008763921855|75|46.21|-0.09532|0.02188|0.032397552584261|0.093079278851647|100.78005721978|138.24614496739|189.35118575451|0.429|0.357|0.34411|14|5|0.0026589608433735|0.11195634036145|18912|2022-03-06|-0.32109|2020-03-15|0.32933|2015-10-11
2024-04-14 00:54:38|WEEKLY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|-2618.3336828796|62|241.36422644576||0|0|0.60222|1901|-0.11872|44|-0.11872322874254|44|26.8|-0.04829|0.01471|-0.018676108046398|0.031351397178317|29.322306061719|153.57109059869|969.89795918368|0.561|0.394|0.15868|66|21|0.0022128469945355|0.059224715846995|8424|2016-08-28|-0.2278|1996-08-18|0.35897|1998-10-18
2024-04-14 00:54:38|WEEKLY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|113.62201644342|23|3.4593278521947|0.0743|1|2|0.06838|125|-0.05431|18|-0.053631319014054|35|33.13|-0.0475|-0.02587|-0.030483708474842|-0.0067037261906475|63.164359922426|92.880072587233|302.66344384779|0.609|0.391|0.08774|23|9|0.0015945408163265|0.026318571428571|129|2023-12-10|-0.0911|2015-08-23|0.0827|2010-01-17
2024-04-14 00:54:39|WEEKLY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|54.575384821316|17|1.8572505070357||0|0|-0.03051|57.2|0.07359|67|0.13706835972127|40|39.74|0.0171|0.0618|0.038135023592284|0.10651367800365|130.1366281017|186.46510867779|205.82943101301|0.579|0.368|0.13482|19|9|0.001495317769131|0.044102088197147|64|2023-08-06|-0.24351|2009-11-22|0.15835|2014-06-08
2024-04-14 00:54:40|WEEKLY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|1774.5942736581|66|169.82036571714|1.3806|1|1|1.38057|2088.95|2.00373|82|2.0037269392724|82|50.04|0.29519|0.47812|0.65493172527541|0.8569388198994|5992.1359157287|9186.1693359094|11484.056568666|0.48|0.36|0.3557|25|7|0.0071528343465046|0.10868058510638|2458.9499511719|2023-12-24|-0.3934|2002-07-28|2.31324|2002-01-06
2024-04-14 00:54:42|WEEKLY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|-5.6351374654237|1|0.15318719987384||1|0|0|5.13|-0.06387|13|-0.063868595513572|13|35.36|-0.12328|0.01293|-0.035469078017534|0.012642071057886|27.460751253771|56.476574272168|335.29413139669|0.591|0.5|0.18446|22|7|0.0028966709511568|0.052245848329049|7.6900000572205|2016-01-03|-0.68232|2016-06-05|0.24026|2011-10-16
2024-04-14 00:54:43|WEEKLY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|1211.9851575571|22|120.17161414764||0|0|0.62338|1500|-0.0888|35|-0.088795785524675|35|44.35|0.23669|0.34237|0.44199866499324|0.62535967070506|710.84142679885|812.99254650036|5478.4515923192|0.588|0.412|0.25499|17|8|0.0069740387096774|0.084419470967742|1675|2024-04-14|-0.23778|2010-05-23|0.38206|2009-12-06
2024-04-14 00:54:44|WEEKLY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|165.12195432951|67|11.844322766971|0.3449|1|1|0.34487|193.15|0.43357|85|0.43357313771405|85|43.96|0.17506|0.24437|0.38150154271831|0.59321675461756|2277.4707785653|3736.7779796395|4857.8971445718|0.593|0.407|0.1619|27|10|0.0037884836392658|0.049998092577813|208.53999328613|2023-12-24|-0.1889|2011-03-20|0.30623|2017-01-29
2024-04-14 00:54:45|WEEKLY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|-78.349655804422|4|3.2929074715518||0|0|-0.03358|70.8|0.1489|55|0.14890052310833|55|29.38|-0.05607|0.00957|-0.0067107511709849|-0.00022742156550177|67.761387567403|81.349619371315|231.52388236886|0.615|0.385|0.14475|26|12|0.0017376401564537|0.044594367666232|89.258171081543|2021-04-25|-0.18316|2021-05-16|0.41666|2016-10-09
2024-04-14 00:54:45|WEEKLY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|55.193821380509|15|5.5233542114576|0.1936|1|1|0.19364|72.8|-0.12122|30|-0.12122115408166|30|30.29|0.17429|0.25971|0.17478583140692|0.12879771197748|5217.581261841|621.28865188237|41.846296798838|0.588|0.373|0.13158|51|17|0.00092668377164849|0.057778402822322|806.58001708984|2007-10-28|-0.49923|2012-03-04|0.3387|2012-03-18
2024-04-14 00:54:47|WEEKLY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|2238.9816315156|176|256.3144724375|3.0186|1|1|3.01864|2996.7|0.85627|191|0.85627469732457|191|64.45|0.09652|0.21212|0.38089611740544|0.56374479903292|270.45196297392|324.92576797491|916.00183618529|0.364|0.273|0.31157|11|4|0.0043056900452489|0.10086454751131|3140|2024-04-14|-0.43381|2008-10-26|0.45431|2008-07-27
2024-04-14 00:54:48|WEEKLY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|41.560212302931|4|3.835242788835|0.0079|1|2|-0.1|48.6|-0.42292|22|0.25452878145103|20|23.61|-0.08937|-0.01765|-0.059529591642355|0.035175561375156|30.381096753127|126.10245812672|282.72249542885|0.652|0.391|0.1332|23|7|0.002710293040293|0.051056227106227|59.299999237061|2024-03-24|-0.15103|2020-03-15|0.34371|2023-07-16
2024-04-14 00:54:49|WEEKLY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|49.301419588804|73|2.0161935975552|0.5862|1|1|0.58621|55.2|-0.12676|13|-0.050520079817294|11|47.67|0.10134|0.15816|0.19319789415866|0.32811138891325|333.35002441445|468.00733454943|955.01727957151|0.6|0.4|0.14729|15|8|0.0034814739517154|0.044907255400254|56.400001525879|2024-04-14|-0.15493|2020-03-22|0.32258|2009-04-26
2024-04-14 00:54:50|WEEKLY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|-1.7105384987739|3|0.069561550681208||0|0|-0.01074|1.506|-0.12369|19|-0.12369233631473|19|34.58|0.10228|0.17096|0.21834043297442|0.28241910879278|1787.1211563968|1355.4819742067|273.32124220839|0.611|0.417|0.14904|36|10|0.0017910344827586|0.051010657578188|13.168999671936|2005-09-25|-0.24872|2000-04-09|0.1974|2005-08-21
2024-04-14 00:54:51|WEEKLY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|21.413308696264|20|2.4637306278566||0|0|0.74897|29.61|0.44083|59|0.44083196030474|59|42|0.22495|0.35769|0.46220810222525|0.64051677371601|4337.5316621267|4407.537068934|170.41726969987|0.621|0.414|0.32616|29|10|0.0041151657235247|0.11944039611964|73.449996948242|2018-01-21|-0.53524|2019-08-18|0.53226|2002-03-03
2024-04-14 00:54:53|WEEKLY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|57.873468399447|13|3.5718602246333|0.0089|1|1|0.00888|62.52|0.1447|29|0.14469559302854|29|49.29|0.14756|0.2475|0.29628335869616|0.4802734888208|215.17625955438|289.09494639919|206.60938527717|0.571|0.429|0.19118|7|2|0.0029554901960784|0.069248963585434|77.680000305176|2023-01-29|-0.26791|2020-03-22|0.1726|2022-01-30
2024-04-14 00:54:53|WEEKLY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|-13.772471627085|139|0.85424143090505|0.4382|-1|1|0.43816|11.85|0.84171|55|0.84171139868588|55|31.4|-0.06286|0.0872|0.096697204111013|0.060943282904069|140.57943587617|97.214253032257|42.903693053612|0.5|0.4|0.27378|20|7|0.0010672454308094|0.082687832898172|82.790000915527|2010-08-29|-0.21816|2020-03-15|0.75338|2016-08-28
2024-04-14 00:54:54|WEEKLY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|101.54103316805|63|5.9000289401628|0.2556|1|1|0.25556|113|0.02808|51|0.85067533544059|55|41.47|-0.0447|0.03583|0.014145908226584|0.24258732273537|56.016377446057|208.10315828778|358.27519568767|0.588|0.235|0.20565|17|8|0.0025556062581486|0.05857556714472|144.5|2021-07-18|-0.20229|2011-08-14|0.30417|2020-04-19
2024-04-14 00:54:55|WEEKLY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-166.61689914509|38|6.4040627691742|0.2248|-1|1|0.22481|150|0.19814|33|0.19814241486068|33|31.17|0.08127|0.12912|0.22780451192123|0.31729901006233|883.52221251982|882.3475937755|879.76543526145|0.583|0.417|0.14062|24|11|0.0034836560509554|0.049216522292994|220|2023-07-23|-0.2062|2016-09-04|0.18218|2010-09-19
2024-04-14 00:54:56|WEEKLY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|16.069185713294|7|0.45597899060377|0.0439|1|2|0.02679|17.25|-0.09091|4|0.11999997225675|49|33.13|-0.00625|0.02832|0.012296819852221|0.033931341032369|109.26641064716|130.53266423946|251.09170723947|0.478|0.391|0.07435|23|6|0.0014894661458333|0.029824427083333|17.85000038147|2024-03-17|-0.11662|2009-06-14|0.18321|2012-02-05
2024-04-14 00:54:58|WEEKLY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|-0.88296928579955|62|0.031412261552432||0|0|-0.31623|0.795|-0.09745|38|-0.11494431605063|30|41.5|0.24009|0.44794|0.83225977177354|1.2941152372898|167.88992025811|402.56983485711|3456.5218049749|0.5|0.35|0.25718|20|6|0.0059784624017957|0.078113883277217|1.50100004673|2018-04-01|-0.64163|2018-05-20|0.4058|2013-05-12
2024-04-14 00:54:59|WEEKLY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|1331.906029086|2|87.031323638011||0|0|-0.01852|1568.95|-0.09644|22|-0.13483532534349|5|40.86|0.07259|0.17985|0.16406651096365|0.25090096391117|162.48983599042|179.83292309357|200.78703636442|0.571|0.429|0.24146|7|3|0.0038496515679442|0.086391219512195|3340|2022-02-06|-0.26491|2020-03-22|0.21503|2024-04-07
2024-04-14 00:54:59|WEEKLY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|-65.591091324655|36|2.5723274736905||0|0|0.08896|59.4|-0.08555|19|-0.0855540791364|19|40.78|0.09903|0.17976|0.15474275030714|0.29470711050624|200.44104398995|437.14995304548|366.2145748488|0.667|0.444|0.26471|18|9|0.0035883355006502|0.08463355006502|125|2021-11-07|-0.24181|2020-03-22|0.33262|2018-12-02
2024-04-14 00:55:00|WEEKLY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|8.9496962099167|7|0.78463713335093|-0.0473|1|1|-0.04727|10.48|-0.25585|18|-0.14795719338094|20|28.93|0.01796|0.08411|0.055867223831691|0.10642703754181|186.41701236201|379.41506995259|447.09893729805|0.605|0.419|0.13433|43|19|0.002088472|0.051710536|17.170999526978|2005-11-13|-0.22475|2008-11-16|0.24243|2003-06-22
2024-04-14 00:55:01|WEEKLY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|83.621457849645|1|2.7095140501184||0|0|0|92.6|0.15664|63|-0.097138432083566|45|33.35|-0.07299|0.01694|0.047403369132642|0.16200006932608|105.20523983647|203.84713728033|561.21211196437|0.565|0.304|0.21637|23|9|0.003619778357236|0.07436740547588|153|2020-08-02|-0.19111|2014-10-19|0.19033|2012-02-12
2024-04-14 00:55:03|WEEKLY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|2.1315161817386|34|0.1094946188028|0.4561|1|1|0.45614|2.49|-0.11765|45|-0.055555575996105|29|44.12|-0.05871|0.02797|-0.045577757029648|-0.10933449496701|46.257992198445|42.289734935072|78.548894309422|0.765|0.412|0.15295|17|11|0.00059708812260536|0.05123245210728|5.0799999237061|2010-04-25|-0.49587|2010-07-11|0.16842|2019-06-02
2024-04-14 00:55:04|WEEKLY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|7172.5660419143|51|572.9801874257|1.4654|1|2|1.30335|8204.2002|0.03161|90|0.031609981703092|90|51.71|0.11525|0.21525|0.22419029941952|0.36524113745563|403.87898193537|801.22665822073|3731.726162177|0.571|0.429|0.2516|21|6|0.0044556338028169|0.077147728873239|9023|2024-04-07|-0.28173|2008-10-12|0.4768|2024-01-21
2024-04-14 00:55:05|WEEKLY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|1057.5244793262|89|82.605891927609|0.4791|1|1|0.4791|1249.25|0.0903|68|-0.15086152051638|50|38.3|0.09613|0.18792|0.19221914495024|0.40130408840147|273.11102414648|1636.8411320289|19988|0.649|0.405|0.23743|37|17|0.0047786644518272|0.088231734219269|1359.5999755859|2024-04-07|-0.18638|2008-10-12|0.29329|2003-05-18
2024-04-14 00:55:06|WEEKLY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|-430.38091495503|4|32.126971651677|0.0811|-1|1|0.08108|323|0.8072|59|0.80719794344473|59|34.77|0.12585|0.23578|0.28574752594122|0.43604499930749|542.23563174956|522.17939743013|746.47561031409|0.636|0.409|0.23199|22|8|0.0049098697916667|0.087453450520833|459.5|2024-02-18|-0.30418|2015-02-22|0.43715|2015-03-01
2024-04-14 00:55:07|WEEKLY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|29.19579590718|8|1.3858171772543|0.0462|1|2|0.01102|32.1|0.1312|142|0.37914268307475|54|36|-0.03734|0.02722|0.011007469166233|0.054872817916949|98.660727235188|130.09647745928|141.34742302156|0.429|0.286|0.11468|21|4|0.0010002359108781|0.041500878112713|48.760814666748|2021-05-02|-0.16667|2015-03-01|0.23748|2020-08-09
2024-04-14 00:55:09|WEEKLY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|-12.32062758104|29|0.57618824570189||0|0|0.09914|10.45|-0.09375|34|-0.093749983701855|34|37.85|0.20513|0.31539|0.39553286604269|0.42622144306865|2101.979973626|1142.7671933664|123.52245581732|0.65|0.5|0.25913|20|7|0.0024725095541401|0.08200472611465|30.700000762939|2021-05-02|-0.23723|2012-03-25|0.4095|2012-02-05
2024-04-14 00:55:09|WEEKLY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|-2.5236585792894|19|0.075343497639907|-0.0452|-1|1|-0.04525|2.31|-0.07435|33|-0.07435006499065|33|31.59|0.38286|0.45891|0.14896197559108|0.23745498373169|200.44992492797|280.29716080028|528.60409811252|0.487|0.308|0.15736|39|11|0.002617408|0.06254912|5.3179998397827|2005-11-20|-0.33737|2008-11-16|0.26932|2014-12-28
2024-04-14 00:55:10|WEEKLY|09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|0.4702988938041|8|0.01990036912933||0|0|0.02857|0.54|0.14634|52|0.032869740318822|30|25.44|-0.05519|0.00625|0.010535716963166|0.036573281324546|96.348651663988|137.49303182737|234.78261376598|0.556|0.407|0.15177|27|9|0.0021956195965418|0.050717247838617|0.70999997854233|2019-07-14|-0.18348|2017-04-30|0.17834|2014-01-19
2024-04-14 00:55:11|WEEKLY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|57.362980828791|120|3.4470127245479||0|0|0.43852|59.31|-0.15652|16|-0.028610332840125|48|44.82|-0.08748|-0.04616|-0.063807715922841|-0.0077709567510986|52.336322051554|93.47318894654|309.87462520698|0.818|0.455|0.18113|11|9|0.0023621568627451|0.058403937908497|69|2023-12-24|-0.14417|2020-03-22|0.18215|2020-04-26
2024-04-14 00:55:12|WEEKLY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|306.00937953249|73|32.496873489168|1.4511|1|2|1.4087|415.5|-0.02071|21|-0.15288220551378|13|37.58|0.17445|0.2501|0.29201249828792|0.49257678666678|1302.0542241803|1159.1887974655|3777.2727272727|0.737|0.421|0.16356|19|9|0.0056421119592875|0.056608753180661|448.5|2024-03-24|-0.17419|2015-02-22|0.33333|2009-11-15
2024-04-14 00:55:14|WEEKLY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|10.728101939691|17|0.52549329259902|0.0412|1|1|0.04118|11.63|0.65982|39|0.6598163673177|39|36.97|0.06958|0.19745|-0.035391593137276|-0.011434523474157|21.56108231558|64.388399077712|98.559321410626|0.548|0.323|0.23296|31|13|0.0023200602409639|0.08676921686747|37.400001525879|2007-12-16|-0.38903|2017-06-25|0.36463|2019-06-02
2024-04-14 00:55:15|WEEKLY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|117.53011846555|22|4.7399605114827|0.4431|1|2|0.42933|134.5|-0.02275|13|-0.022751961366004|13|27.7|-0.07534|-0.03561|-0.042805795254643|-0.033698279828076|57.841828598805|77.175568539831|260.86112571299|0.444|0.259|0.12946|27|10|0.001864122236671|0.044135370611183|137|2024-04-14|-0.13172|2011-08-07|0.28239|2009-05-10
2024-04-14 00:55:16|WEEKLY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|331.92587305117|87|23.573012848567|1.0897|1|1|1.08967|384.5|0.58699|71|0.58698762089148|71|52.62|0.21646|0.26968|0.17293894229659|0.18665411028483|225.63334598694|177.82973225114|938.0336283372|0.462|0.308|0.17664|13|4|0.0037583636363636|0.059677363636364|412|2024-03-24|-0.16953|2020-03-15|0.20626|2013-07-07
2024-04-14 00:55:17|WEEKLY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|-277.88627479774|10|17.865641513993|-0.131|-1|1|-0.131|259|0.41657|20|0.41657299834329|20|28.32|0.17262|0.34355|0.62813438320204|1.1318497854811|73.137710342333|1026.3259206762|1308.0808584842|0.409|0.273|0.24094|22|5|0.0065548734177215|0.084281962025316|389.87921142578|2021-04-11|-0.25795|2022-08-07|0.61981|2023-09-24
2024-04-14 00:55:18|WEEKLY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|43.559427063867|25|2.3398345435334||0|0|0.19071|48.7|-0.02624|22|-0.026243114445236|22|37.92|-0.06169|0.02406|-0.023301438787375|-0.025270670920058|79.740486029429|83.356071432108|112.65325301556|0.615|0.462|0.16838|13|4|0.001121586073501|0.062531470019342|61.400001525879|2021-09-05|-0.22259|2022-07-03|0.17185|2019-11-10
2024-04-14 00:55:19|WEEKLY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|699.65195104671|83|57.916014283259|1.0047|1|1|1.00472|870.45|-0.29767|26|1.2671830956179|62|36|0.16336|0.2247|0.48475711223411|1.2671830956179|159.23085294|226.718|778.92618542016|0.667|0.333|0.26327|3|2|0.012009105263158|0.084781631578947|910|2024-02-18|-0.13517|2024-03-03|0.14535|2021-08-15
2024-04-14 00:55:20|WEEKLY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|-1245.5757920348|9|67.64437981042|-0.0224|-1|1|-0.0224|1125.25|0.22231|74|0.22230894142292|74|50.43|0.33456|0.40405|0.41603088583916|0.56830460949381|1983.4291135218|1660.9654719326|4651.7154822536|0.533|0.367|0.24023|30|15|0.0037644575936884|0.084496370808678|1340.6999511719|2023-09-10|-0.20174|2008-10-26|0.42067|2009-05-24
2024-04-14 00:55:21|WEEKLY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|-40.803898430846|29|0.84502248768678||0|0|-0.03422|40.8|-0.09261|44|-0.092610959055063|44|24.63|-0.08175|-0.00224|-0.051119924686206|-0.043218187128624|34.854312741771|43.786429824938|115.94203134209|0.533|0.467|0.13738|30|8|0.0010555671447197|0.04492556714472|66.599998474121|2015-02-22|-0.3076|2009-12-06|0.30002|2015-02-22
2024-04-14 00:55:22|WEEKLY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|3407.8239955547|103|261.70093699567||0|0|1.02519|3923.6001|-0.12124|75|-0.12124464410908|75|50.18|0.06349|0.16163|0.26985840428889|0.35436283998224|344.88796196799|365.80758933607|3450.2286805656|0.529|0.412|0.28362|17|8|0.0049011832460733|0.086952167539267|4630|2024-02-04|-0.2484|2008-10-12|0.24764|2009-05-24
2024-04-14 00:55:23|WEEKLY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|0.73746911607467|3|0.050010290668134|0.0309|1|2|0.00568|0.885|-0.06024|15|-0.082872917624401|25|39.32|0.10924|0.35028|0.27952800581511|0.33903868837692|113.6452875669|84.620421081062|73.74999627471|0.579|0.421|0.20403|19|6|0.0022966889185581|0.066052843791722|1.7300000190735|2021-10-03|-0.80611|2010-08-29|0.25333|2020-04-12
2024-04-14 00:55:25|WEEKLY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|61.842066627197|31|4.1141970688554||0|0|0.26207|73.2|0.01839|26|0.018389132697028|26|36|0.04697|0.11891|0.19753281687919|0.30635876338735|273.49213493919|330.51512311006|1074.8898320602|0.476|0.333|0.15184|21|6|0.0038204198473282|0.056022875318066|78.5|2024-03-24|-0.1954|2011-08-21|0.21293|2009-08-02
2024-04-14 00:55:25|WEEKLY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|70019.892830416|5|8785.1289357877|-0.0881|1|1|-0.08811|85900|-0.14459|22|-0.1044613710555|59|40.18|0.22037|0.38282|0.21719477417521|0.38046743813671|93.232992580054|142.91805947233|509.79228486647|0.412|0.294|0.30308|17|6|0.0051169141193595|0.10825167394469|138300|2023-04-09|-0.26111|2020-03-15|0.45062|2017-11-19
2024-04-14 00:55:26|WEEKLY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|70.83204977656|64|4.478397250026|0.7119|1|2|0.63005|73.45|-0.19523|30|-0.18486484836888|21|34.97|0.13857|0.21895|0.2188329330513|0.28301697731641|800.32910373514|797.4070974035|2812.0213349943|0.429|0.314|0.16445|35|8|0.0038211888111888|0.057298523698524|85.279998779297|2024-04-07|-0.44217|2020-03-22|0.30057|2008-11-02
2024-04-14 00:55:27|WEEKLY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|68.73604462108|74|4.6207435188074|0.6993|1|2|0.64012|79.3|0.03591|31|0.035906579502179|31|42.69|0.01283|0.08766|0.017960260655818|0.079910719167575|84.763048522647|123.82396625115|353.85990000761|0.538|0.385|0.19515|13|4|0.002913821656051|0.059702388535032|88.599998474121|2024-03-24|-0.16644|2018-02-11|0.21395|2017-11-12
2024-04-14 00:55:28|WEEKLY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|1537.4186032507|42|115.3354615141|0.2333|1|1|0.23331|1841.45|-0.33767|22|0.2850122515997|37|43.8|0.12531|0.17592|-0.026327878409581|0.2850122515997|85.11006733|128.501|189.75216940685|0.4|0.2|0.26177|5|3|0.0038752307692308|0.084921846153846|3579.8999023438|2022-01-02|-0.17391|2022-02-20|0.18379|2022-04-10
2024-04-14 00:55:30|WEEKLY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|446.80199915245|204|64.457362506823|15.318|1|2|14.62635|628|-0.19473|13|-0.24613685845382|27|43.46|-0.11256|-0.0234|-0.075359531456587|0.014808938428081|47.326429606505|99.079326012824|4304.317981029|0.538|0.385|0.26811|13|5|0.0065676041666667|0.081799973958333|677|2024-03-17|-0.15283|2018-10-14|0.25658|2009-09-06
2024-04-14 00:55:31|WEEKLY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|177.69733072525|18|15.467555916289||0|0|0.25456|220.05|-0.09969|19|0.0085362387329542|39|46.21|0.0037|0.12481|0.12020827709353|0.27022360632982|154.94787885739|424.9614675648|1386.578479134|0.684|0.474|0.28817|19|8|0.004595217877095|0.1009543575419|229.55000305176|2024-04-14|-0.31762|2020-03-22|0.4112|2009-05-24
2024-04-14 00:55:32|WEEKLY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|2.6222379487852|10|0.11066617976127|-0.0505|1|1|-0.05051|2.82|-0.16471|16|0.37254902189945|44|34.44|0.0599|0.09809|0.029698958310558|0.077187314436948|121.93101868174|159.71500170661|256.36362473827|0.72|0.36|0.15995|25|18|0.0018504022988506|0.054684494252874|3.0299999713898|2024-02-11|-0.18493|2008-10-12|0.20611|2014-05-11
2024-04-14 00:55:33|WEEKLY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|466.80292805767|47|48.199021946272||0|0|1.30653|595.2|1.0976|45|1.0976000976563|45|26.59|-0.04898|0.07737|0.033659874233026|0.14715521568047|26.168243975322|201.44605038172|577.02375511619|0.704|0.444|0.31654|27|13|0.0052280759162304|0.10278679319372|646.90002441406|2024-04-07|-0.29819|2020-03-15|0.54805|2020-12-06
2024-04-14 00:55:34|WEEKLY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|3053.4793332329|15|103.00688892235|-0.0301|1|1|-0.03009|3385|-0.05057|22|-0.11836518046709|4|22.61|0.08669|0.17465|0.21816953670563|0.31132075035414|395.85487363729|510.20956721918|823.60097323601|0.485|0.364|0.1663|33|11|0.0044209605263158|0.056478855263158|4400|2017-07-30|-0.21769|2010-06-27|0.30357|2016-04-24
2024-04-14 00:55:36|WEEKLY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|-1550.0593133208|14|77.580799794663||0|0|0.0737|1413.95|-0.05603|23|-0.056028010834858|23|47|0.08281|0.20343|0.27729508633874|0.48713194835774|495.59584396531|828.21508547449|513.32361173001|0.65|0.4|0.25582|20|7|0.0034699790136411|0.092989233997901|2214.8500976562|2022-08-07|-0.28332|2008-10-12|0.37731|2020-06-07
2024-04-14 00:55:36|WEEKLY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|-25.480401386774|6|1.3562084850551||0|0|-0.04308|23|-0.11652|12|-0.11652196315242|12|27.21|0.04336|0.138|0.14916538838934|0.26030606554239|97.242916072941|343.85585605564|172.67267662879|0.571|0.429|0.19271|28|9|0.0021112255541069|0.065495893089961|64.699996948242|2021-07-04|-0.22367|2020-03-15|0.36975|2016-11-13
2024-04-14 00:55:37|WEEKLY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|71.273481863772|138|5.7338401416822|8.3676|1|2|8.10189|86.65|-0.05647|19|-0.056472542553316|19|30.49|-0.03405|0.07887|0.11519113703248|0.30345574317604|49.654274970845|472.16147299302|86650.00023469|0.415|0.293|0.25284|41|7|0.0067348954578226|0.088031420331651|90.300003051758|2024-04-14|-0.28|1998-08-30|0.34783|2000-12-10
2024-04-14 00:55:38|WEEKLY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|6.7659127114567|8|0.30636248991382|0.0277|1|1|0.02774|7.78|-0.09268|35|-0.092682898746651|35|35.24|0.15243|0.28156|0.1425449520719|0.32086796011812|194.60889259545|551.06545599998|2301.7752132497|0.667|0.429|0.18041|21|10|0.0059263855421687|0.061361459170013|11.14999961853|2021-12-05|-0.50794|2012-05-13|0.3099|2010-05-02
2024-04-14 00:55:39|WEEKLY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|37.993951443478|17|2.4986333467721|0.2241|1|2|0.19448|42.38|-0.01062|40|-0.010621555656903|40|37.4|-0.1185|-0.06771|-0.082177906708831|-0.072874619185953|52.697130922326|67.10318306674|161.76190706038|0.467|0.333|0.15686|15|5|0.0012838474870017|0.059182027729636|45.939998626709|2024-04-07|-0.17515|2016-07-31|0.11377|2018-12-02
2024-04-14 00:55:41|WEEKLY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|37.781548882656|44|2.3644837057814|0.2378|1|1|0.23776|44.25|0.56417|128|0.56417105917819|128|50.07|0.02285|0.12752|0.30223272989898|0.35765535659932|411.31375506611|424.16598439323|610.34482758621|0.467|0.4|0.19595|15|4|0.003096435768262|0.060084634760705|47.5|2024-03-24|-0.23077|2020-03-15|0.24138|2020-04-05
2024-04-14 00:55:42|WEEKLY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|2743.3271205869|14|212.56902984079|-0.0262|1|1|-0.02618|3268.3501|-0.14949|8|-0.14948553860687|8|46.75|0.24445|0.31028|0.47965467328205|0.68487645014461|5670.5103854795|9685.9811537135|10912.687861099|0.563|0.406|0.24703|32|15|0.0045259575878065|0.086162743538767|3969.8500976562|2022-09-18|-0.19046|1995-04-09|0.38171|1999-03-21
2024-04-14 00:55:43|WEEKLY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-4927.0038744366|21|260.22457881273|-0.0055|-1|1|-0.00546|4627.2998|-0.12325|23|-0.12325059997357|23|47.34|0.17702|0.25947|0.23005090937746|0.29284886603748|783.85795921376|713.11225231507|1205.402663809|0.563|0.406|0.2198|32|14|0.0031971856677524|0.079502123778502|5534.9501953125|2023-08-06|-0.50857|2003-07-27|0.99147|2003-07-20
2024-04-14 00:55:44|WEEKLY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|18.57765902971|63|0.76578032342993|0.8452|1|2|0.82008|21.75|-0.05556|35|0.068421644767295|15|26.11|-0.04463|-0.00378|-0.035302550269327|-0.052898854730438|58.020760255743|60.714015121963|163.41096404433|0.481|0.296|0.1409|27|8|0.0012999739243807|0.043724498044329|21.799999237061|2024-04-14|-0.20956|2022-07-17|0.13693|2023-04-16
2024-04-14 00:55:45|WEEKLY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|7.056369881292|38|0.13251605721602|0.1354|1|2|0.11994|7.47|-0.07063|11|-0.070549160849343|24|32.17|-0.01448|0.02151|-0.012226411166111|0.010278827620291|72.245057093964|101.44932271396|108.57557653978|0.696|0.478|0.11048|23|10|0.00056001287001287|0.033826293436293|10.885243415833|2020-08-02|-0.33697|2013-02-03|0.17647|2020-05-24
2024-04-14 00:55:47|WEEKLY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|3.8567128116712|7|0.38752690857389|-0.0219|1|1|-0.02191|4.91|0.1193|40|-0.23489933487295|17|41.65|-0.00602|0.04874|0.0091066685519157|0.064313334666296|81.308672547108|110.26627652629|175.35714039389|0.471|0.294|0.22834|17|9|0.0018733053221288|0.069307801120448|11.560000419617|2022-01-09|-0.14032|2023-12-03|0.26471|2022-01-02
2024-04-14 00:55:48|WEEKLY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|139.43557674082|22|8.9054713693188|0.0797|1|2|0.05624|156.27|-0.11115|35|0.074242104316449|21|49.54|0.12517|0.1927|0.010914926364791|0.048896782624944|96.760136630184|115.43142749774|487.27784770662|0.538|0.385|0.18166|13|3|0.0032522556390977|0.060447804511278|172.16000366211|2024-03-17|-0.41043|2020-03-22|0.21777|2020-06-07
2024-04-14 00:55:49|WEEKLY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|66.042751994695|149|4.065171238152|0.5418|1|1|0.54181|69.03|-0.13984|58|-0.12688182809787|28|52.29|-0.17287|-0.09322|-0.13336001258024|-0.12688182809787|75.10228992|87.312|295.35341239706|0.286|0.143|0.17053|7|3|0.0025716536964981|0.064156906614786|79.605003356934|2023-12-24|-0.17039|2020-03-22|0.11673|2021-12-05
2024-04-14 00:55:49|WEEKLY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|60.550780426101|18|2.5807975828573|-0.0554|1|1|-0.0554|66.5|-0.03368|68|-0.033678738042752|68|32.74|-0.03566|0.06884|0.071318784224306|0.1705154757014|90.502800408375|195.39386379178|177.42796374653|0.652|0.435|0.22308|23|8|0.0024426753246753|0.082022922077922|143|2017-09-17|-0.18303|2011-11-27|0.43586|2017-08-06
2024-04-14 00:55:50|WEEKLY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|2.076881866596|45|0.11871684748691|0.0578|1|2|0.01545|2.235|-0.01176|81|-0.011760617796857|81|27.74|0.04104|0.11387|0.061587522234535|0.11704158287274|249.51206334834|409.58572699427|427.3422345975|0.605|0.395|0.13842|43|16|0.0022070088924818|0.052335020210186|6.9559998512268|2015-08-09|-0.24606|2000-02-13|0.31857|2004-02-29
2024-04-14 00:55:52|WEEKLY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|420.77740659591|198|39.669101073595|52.7295|1|2|49.43367|494.25|-0.06523|50|-0.06523108417421|50|49.19|1.29474|1.47938|0.22015159167928|0.25747237608354|484.86179428044|376.06328781958|3026.6381035465|0.519|0.333|0.33148|27|11|0.0053396524590164|0.10974306229508|556.40002441406|2024-03-31|-0.64541|2012-01-01|0.50424|2002-03-03
2024-04-14 00:55:53|WEEKLY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|28967.836339884|94|1817.129950878|0.4007|1|1|0.40073|29611.0996|0.09475|52|0.10654144857364|30|43.3|0.11813|0.18896|0.22183704640716|0.55629051820873|535.20650704561|3465.19161521|14100.523623512|0.636|0.333|0.22724|33|18|0.0045738304862024|0.077449848883049|39876.1015625|2023-12-31|-0.24656|2008-10-12|0.46988|1999-05-30
2024-04-14 00:55:54|WEEKLY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|51.462083685176|27|2.8364940503914||0|0|0.01757|57.9|0.14058|73|0.14057966591655|73|43.65|0.04408|0.12787|0.18575732447154|0.23742696081611|244.57928111243|222.1467741261|508.34064776672|0.353|0.235|0.23417|17|4|0.0034119270833333|0.071603880208333|141|2017-10-01|-0.21176|2020-03-22|0.28534|2009-05-24
2024-04-14 00:55:55|WEEKLY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|-19.518582639186|5|0.72831548137716|-0.0147|-1|1|-0.01475|17.2|-0.22248|32|-0.22247700201182|32|42.5|0.10807|0.18841|0.25574270579542|0.23661682052976|468.7444465799|263.58415710641|88.888891079355|0.611|0.5|0.19001|18|6|0.00092954486345904|0.06336811443433|47.900001525879|2021-07-25|-0.17316|2015-08-23|0.20893|2021-05-02
2024-04-14 00:55:56|WEEKLY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|10.417128510172|8|2.0121077393935|0.1456|1|2|-0.01662|14.2|1.47951|58|1.479508235486|58|43.8|0.23675|0.37208|1.479508235486|1.479508235486|247.951|247.951|109.56789944034|0.2|0.2|0.50265|5|1|0.0053625663716814|0.15428924778761|114.5|2021-02-21|-0.27061|2021-02-28|0.38734|2021-02-07
2024-04-14 00:55:58|WEEKLY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-294.91635875719|1|9.805452919064||1|0|0|261|-0.0262|17|-0.026197362361484|17|36.07|0.03519|0.09345|0.10132559914403|0.20455857486751|690.21172494785|1178.7721310263|235.13513513513|0.591|0.341|0.12312|44|18|0.0012652110901071|0.040715003150599|1517|2007-07-22|-0.55298|2009-04-19|0.24038|2004-12-05
2024-04-14 00:55:59|WEEKLY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|36.733511330398|19|1.680496096044|0.5725|1|1|0.57246|43.4|-0.05545|24|0.0058308723658009|19|27.7|-0.05604|0.00687|0.00099805051204597|0.03220795474459|80.14652323861|116.7342429341|316.55726772518|0.667|0.37|0.15643|27|13|0.0023066057441253|0.049800234986945|43.5|2024-04-14|-0.17176|2020-03-15|0.28169|2019-10-20
2024-04-14 00:55:59|WEEKLY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|-14.550521487883|69|1.605152384181||0|0|0.63925|9.65|0.85798|78|0.85797568993297|78|37.38|-0.0135|0.17073|-0.021193205517879|0.15580589590648|22.123172278991|215.86401491956|342.19857613378|0.625|0.438|0.27729|16|4|0.0044766066066066|0.10276001501502|42|2022-11-27|-0.18644|2015-07-05|0.45212|2020-06-28
2024-04-14 00:56:00|WEEKLY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|-514.26798299645|5|37.422660998816||0|0|0.04433|388|0.89451|58|0.89451076149773|58|28.19|0.06622|0.2041|0.34359054229261|0.33515518735565|779.92753303874|552.72065385753|414.30858908505|0.563|0.5|0.33304|16|4|0.0069117802197802|0.10596147252747|625|2021-11-07|-0.45109|2016-09-04|0.49718|2019-12-08
2024-04-14 00:56:01|WEEKLY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|1859.74736182|73|112.12478782497||0|0|0.12632|2033|-0.05248|36|-0.067934782608696|53|27.38|0.03457|0.08236|0.084782523253834|0.13581690519695|742.36656103681|1917.1116080573|5979.4117647059|0.677|0.508|0.12249|65|21|0.0030974028077754|0.057456571274298|3475|2015-04-19|-0.28184|1998-10-04|0.2672|1998-09-27
2024-04-14 00:56:03|WEEKLY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|4.7028644033821|137|0.18314070854928||0|0|0.65714|5.22|-0.15405|52|-0.1540540340262|52|38.35|-0.02202|0.0459|0.0027104749382438|0.033157667766516|90.424455522163|113.37755355396|273.29842311072|0.529|0.412|0.16148|17|6|0.0019618908629442|0.049416002538071|5.5199999809265|2017-07-02|-0.26791|2018-10-14|0.22707|2019-01-13
2024-04-14 00:56:04|WEEKLY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-891.67606263395|27|40.22328825394|0.028|-1|1|0.02803|821.95|-0.08962|19|-0.089622131351017|19|26.67|-0.01143|0.17503|0.24757434134379|0.38533747818414|138.84249858815|166.42194297856|229.14691503624|0.667|0.5|0.21054|6|4|0.0061024731182796|0.077066021505376|1580|2021-07-18|-0.12603|2021-05-16|0.34575|2021-02-21
2024-04-14 00:56:04|WEEKLY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|-1368.9411661263|37|68.647055375431|0.1692|-1|1|0.16924|1129|-0.15538|13|-0.15537600994406|13|49.68|0.10237|0.15968|0.20418420730979|0.35509715505561|455.17741783451|805.27162392178|903.2|0.536|0.357|0.24175|28|11|0.0026812824106517|0.072463251576734|4372|2015-03-29|-0.22581|1998-08-30|0.30303|1998-02-22
2024-04-14 00:56:05|WEEKLY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|104.59359702339|62|13.263505923315|1.5373|1|1|1.53731|119|-0.22295|14|-0.21252571102|10|29.04|-0.0684|0.00776|-0.070052765039287|-0.026654155595692|31.824038562278|72.146902788218|835.08771929824|0.56|0.36|0.18217|25|10|0.0037450698856417|0.06386960609911|161.5|2024-03-24|-0.16343|2012-10-28|0.25256|2011-08-14
2024-04-14 00:56:06|WEEKLY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|-4.6870801579105|26|0.49880923480435|-0.1048|-1|1|-0.10484|4.11|-0.34898|44|-0.34898279587914|44|43.58|0.0477|0.16238|0.25712745803317|0.42627959880639|215.15286780779|290.14269480886|140.27303890348|0.5|0.333|0.32313|12|5|0.0031031751824818|0.10815098540146|20.39999961853|2018-01-14|-0.25411|2021-08-22|0.38649|2016-08-21
2024-04-14 00:56:08|WEEKLY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|58.280686184996|21|5.9278884240654|0.4526|1|1|0.4526|71.25|-0.25705|8|-0.16623929286597|23|39.74|0.1015|0.15031|0.23417897789856|0.33383133902225|543.97475069642|539.16073080218|186.03133529845|0.579|0.368|0.2525|19|10|0.0026159612903226|0.081462090322581|312|2018-01-28|-0.47469|2020-03-15|0.47284|2020-06-07
2024-04-14 00:56:09|WEEKLY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|3.412608533996|73|0.17246380451731|0.3135|1|1|0.31353|3.98|1.24246|89|1.2424595315943|89|39.18|0.10275|0.25238|0.26497733254606|0.58939021537682|263.01452308723|1233.8076609347|2948.1480451277|0.647|0.412|0.31821|17|10|0.0067827642276423|0.096236802168022|4.2199997901917|2022-01-09|-0.34332|2017-04-09|0.35294|2014-02-16
2024-04-14 00:56:10|WEEKLY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|-2.6750870181031|56|0.10541013624243|-0.0128|-1|1|-0.01277|2.38|-0.15044|39|-0.027002292367375|22|28.92|0.07945|0.15837|0.24577364567621|0.40217345708537|451.24833498804|848.02963424723|1950.8197440139|0.583|0.417|0.15081|24|10|0.0052201869158878|0.054718611481976|3.5099999904633|2014-09-14|-0.56398|2017-03-19|0.42041|2013-06-09
2024-04-14 00:56:10|WEEKLY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|56.046422071636|47|2.5151225665569|0.115|1|2|0.09282|62.4|0.55165|100|0.55164831811255|100|48.73|0.06886|0.12828|0.074705862762845|0.074705862762845|128.28410222336|128.28410222336|273.56423931113|0.333|0.333|0.13414|15|3|0.001823861003861|0.04546435006435|99.5|2021-08-01|-0.15566|2020-03-22|0.19658|2021-01-24
2024-04-14 00:56:11|WEEKLY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|4044.4707827422|14|225.01788865961|-0.0726|1|1|-0.07256|4141|0.09729|75|0.097291742803759|75|37.97|0.0785|0.12037|0.062856531362235|0.1340318591479|191.71810963063|400.52831061082|983.61045130641|0.621|0.448|0.13556|29|9|0.0027141202872531|0.055646921005386|12838|2018-01-07|-0.29403|2018-02-18|0.24509|2020-04-12
2024-04-14 00:56:13|WEEKLY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|-36.253205363621|40|0.97346164723336||0|0|0.06925|33.6|-0.17297|18|-0.17296684508205|18|33|0.10433|0.15681|0.1623142603362|0.27887565137832|287.40646041072|379.20638960642|198.46425202868|0.727|0.455|0.15164|22|12|0.0019307973856209|0.055295973856209|176|2021-06-27|-0.18726|2022-03-27|0.40541|2021-04-11
2024-04-14 00:56:14|WEEKLY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|13.129435492281|65|0.41518816923982|0.2565|1|1|0.25652|14.45|-0.05589|35|0.070709067011957|99|46.6|-0.01547|0.02729|0.0098753643984685|0.01628402992766|109.10277797522|111.50528112902|159.6685028146|0.667|0.467|0.08601|15|6|0.00097444298820446|0.032769121887287|14.75|2024-03-17|-0.12388|2009-06-14|0.17366|2012-02-05
2024-04-14 00:56:15|WEEKLY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|20.144504096002|21|0.89043602727723|0.003|1|2|-0.02817|20.7|-0.085|25|-0.085000038146972|25|40.63|0.05902|0.13569|0.21909326120002|0.38264773096457|491.62310041993|551.70628316|723.77627700038|0.526|0.316|0.165|19|7|0.003154595959596|0.057221047979798|26.75|2021-07-25|-0.13869|2020-03-15|0.21805|2015-11-22
2024-04-14 00:56:16|WEEKLY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|-20.506061457299|44|1.3953539208248||0|0|0.31557|16.7|-0.15159|44|-0.15159266296396|44|54|0.12799|0.2899|0.36125713693244|0.58396519201864|205.00835098661|295.77186240187|317.99754318159|0.667|0.5|0.18759|6|1|0.0043580108991826|0.066260762942779|39.908561706543|2021-10-10|-0.20052|2020-03-22|0.24156|2021-10-10
2024-04-14 00:56:17|WEEKLY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|-2.0339871388453|57|0.18769798596384||0|0|0.55385|1.74|-0.12675|10|-0.12674547095052|10|45.08|0.03218|0.10742|0.093918900736913|0.12385775909037|154.73412135174|169.2396519176|67.181469776025|0.583|0.5|0.22507|12|3|0.00060790619765494|0.077049480737018|10.39999961853|2019-09-15|-0.18405|2020-03-01|0.22807|2020-08-30
2024-04-14 00:56:19|WEEKLY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|-164.36692740668|35|3.8635925798426|-0.0127|-1|1|-0.01274|159|0.1064|36|0.10639783014605|36|36.8|0.0752|0.15247|0.34745904947588|0.37374541296125|400.77139382014|352.4287431256|700.44050509279|0.45|0.4|0.17244|20|7|0.0033484805194805|0.055293038961039|282|2016-10-23|-0.18508|2015-08-23|0.25989|2009-12-06
2024-04-14 00:56:19|WEEKLY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|-113.92683372077|37|5.5637452419376||0|0|0.00488|102|-0.18|24|-0.18|24|37.55|0.117|0.20379|0.34494876455492|0.46656572052116|896.41721842941|978.42780064246|953.2710450301|0.55|0.4|0.23217|20|8|0.0045031003811944|0.081536556543837|200|2021-11-07|-0.2311|2020-03-15|0.27532|2021-01-03
2024-04-14 00:56:20|WEEKLY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|221.48797035903|5|8.337343213656|0.0878|1|2|0.04043|244.5|-0.1007|47|0.027509790573579|19|24.85|-0.13766|-0.07067|-0.094708018465427|-0.078113361231525|48.601190000092|65.245325957207|173.35508482617|0.538|0.385|0.15563|13|5|0.0023442813455658|0.052296422018349|261.5|2021-03-21|-0.18519|2020-03-15|0.16377|2021-03-07
2024-04-14 00:56:21|WEEKLY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|-5.3863405587492|7|0.22268267175936|-0.0568|-1|1|-0.05677|4.84|0.3631|80|0.36309525794656|80|29.25|-0.05585|-0.0142|0.0081772918622236|0.096417777711216|75.520721974812|159.82785480257|503.6420421754|0.65|0.4|0.22872|20|11|0.0040224196277496|0.066436480541455|5.5500001907349|2023-10-01|-0.22759|2020-03-15|0.33002|2014-01-19
2024-04-14 00:56:22|WEEKLY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|27.787598897346|12|1.2341336245909||0|0|0.05302|31.38|-0.14704|12|-0.16837388820165|16|32.52|0.13448|0.20899|0.034792106703304|0.093865762605134|112.80659043711|184.40568424769|546.68990264879|0.522|0.391|0.18243|23|8|0.0032655862977602|0.058417101449275|51.5|2021-12-05|-0.18626|2014-10-19|0.27986|2010-01-17
2024-04-14 00:56:24|WEEKLY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|124.98021419|41|10.568424246884|0.4974|1|2|0.44393|154.5|-0.27229|8|0.11312029092654|39|29|-0.05277|0.02671|0.02149837493333|0.14204182479445|72.409406707967|196.30693379137|540.3987379343|0.48|0.32|0.18183|25|7|0.003257137254902|0.066898823529412|173.5|2023-12-17|-0.18182|2020-03-15|0.23493|2009-09-20
2024-04-14 00:56:24|WEEKLY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|3.703275552031|60|0.14724147629851|0.1165|1|1|0.11653|4.12|0.57206|90|0.57206470271395|90|40.94|-0.0263|0.1803|0.076460124314841|0.099874225909898|108.29550530314|112.34455444071|310.47474133067|0.588|0.471|0.14547|17|9|0.0029827284768212|0.04350021192053|5|2022-01-09|-0.69794|2015-11-15|0.21288|2011-02-20
2024-04-14 00:56:25|WEEKLY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|23.782279519542|12|1.1799845762631||0|0|0.01929|26.42|-0.17437|8|0.22129623587403|67|43.3|0.06476|0.12175|0.0079862994600956|0.021158482528728|82.171410383317|99.147692468739|303.67816845418|0.593|0.37|0.20865|27|13|0.0021247881355932|0.066281889830508|28|2024-02-25|-0.24025|2012-05-27|0.25478|2008-11-02
2024-04-14 00:56:26|WEEKLY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|-44.992442597198|1|2.432480967458||1|0|0|36.3|-0.09227|64|-0.092273125444583|64|71.83|-0.0122|0.04493|0.17119740979207|0.17119740979207|153.90339579143|153.90339579143|218.01801843083|0.5|0.5|0.21999|6|1|0.0023322273781903|0.066153828306265|48.990001678467|2021-01-10|-0.10073|2019-12-08|0.16129|2020-05-03
2024-04-14 00:56:27|WEEKLY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|-17.500698576378|13|0.82934458974171||0|0|0.00641|15.5|-0.09038|50|-0.090378966270401|50|41.94|0.07639|0.13652|0.26387167564103|0.31913260188127|442.69465487707|290.32575639298|153.46534073838|0.5|0.333|0.1407|18|7|0.0013533116036506|0.051340704041721|39.619049072266|2021-07-25|-0.12675|2015-03-01|0.502|2021-07-04
2024-04-14 00:56:29|WEEKLY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|-39.291966350423|36|0.62442277966529||0|0|0.01418|38.25|-0.07619|27|-0.076190494355701|27|45.56|0.0406|0.12094|0.14816065341492|0.42366831913573|126.33953509515|265.47624694346|284.38662113327|0.438|0.25|0.13015|16|7|0.0019549345549738|0.042337945026178|79.423042297363|2017-07-09|-0.17711|2015-03-01|0.26984|2015-02-22
2024-04-14 00:56:30|WEEKLY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|3.4776007229942|14|0.20054487867187|0.0814|1|1|0.08139|3.8|-0.26585|16|0.11994721051307|17|30.73|-0.92359|1.8326|1.1418600613467|4.4425849289062|188137066.07463|854050.54295298|127.98921599638|0.667|0.392|0.38896|51|23|0.53500649367089|0.11513618987342|12560.469726562|2013-05-19|-0.9995|2015-07-19|718.99999|2015-08-09
2024-04-14 00:56:31|WEEKLY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|27.872666967848|27|1.0507775502275||0|0|0.28423|30.95|-0.09297|12|0.086825262630819|30|35.52|-0.02211|0.04311|0.021985204385834|0.065343461457803|114.11363717249|149.8231840393|212.2770982503|0.714|0.429|0.16179|21|10|0.0018338471502591|0.048922020725389|56.549999237061|2011-07-24|-0.2467|2010-02-07|0.35872|2009-05-10
2024-04-14 00:56:32|WEEKLY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|3157.8779028126|190|255.23234945309||0|0|8.63221|3992.55|-0.32901|6|-0.32901116259138|6|50.13|2.01823|2.28029|3.1420274228507|5.1213218951965|4159.727229682|2798.4048705049|5215.6105678123|0.667|0.4|0.35568|15|7|0.00700261424017|0.11530624867163|4043|2024-04-14|-0.32404|2020-03-22|0.46457|2014-05-25
2024-04-14 00:56:33|WEEKLY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|-38.914948759225|49|2.4216497135649|0.4052|-1|1|0.40517|31.05|-0.4|16|-0.3999999897592|16|29|-0.03991|0.06204|-0.16161706469458|-0.15417490627372|14.138686445498|27.371973747701|24.41229549576|0.5|0.35|0.26836|20|9|-0.00045429936305732|0.084869585987261|436.01998901367|2015-05-10|-0.25116|2020-03-15|0.22368|2023-01-08
2024-04-14 00:56:34|WEEKLY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|958.1321244795|50|81.899265231463|0.6707|1|2|0.517|1075.4|0.50638|123|0.50638230608628|123|47.42|0.45092|0.70575|0.18193301120789|0.36274464568529|57.052207583139|319.02920503522|6234.2030400815|0.516|0.355|0.28452|31|9|0.0045405595786702|0.094261915734036|1296|2023-09-24|-0.29833|2000-03-12|0.49378|2008-11-09
2024-04-14 00:56:35|WEEKLY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|-10236.132794621|58|528.37759820704||0|0|0.11759|8660|1.21886|127|1.218855980104|127|112|0.85111|0.97491|1.218855980104|1.218855980104|221.886|221.886|101.1564069618|0.5|0.5|0.3829|2|1|0.0023369395017794|0.096464128113879|13600|2022-09-11|-0.37064|2020-03-22|0.35424|2020-04-12
2024-04-14 00:56:36|WEEKLY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|-1094.8205245841|5|94.803041881848|-0.1513|-1|1|-0.15129|985.45|0.346|24|0.34599624250061|24|40.77|0.89142|1.15357|0.42433856401156|0.71256796412949|119.32677014309|424.42619868745|518.84907608523|0.5|0.364|0.37194|22|8|0.0060840621531632|0.13381137624861|2096.75|2022-01-23|-0.30523|2009-01-11|0.42857|2013-04-07
2024-04-14 00:56:37|WEEKLY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|117.70834089282|56|13.173584762066|0.7244|1|1|0.72435|139.5|0.38008|61|-0.23684210526316|26|44.08|0.28207|0.41521|0.51517642999156|0.67345600347956|500.35287659745|517.49005233092|560.24097243835|0.615|0.462|0.27131|13|7|0.004990127388535|0.096966130573248|196.5|2021-07-18|-0.24192|2020-03-22|0.29114|2014-12-28
2024-04-14 00:56:38|WEEKLY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|-111.18205206377|13|6.7106842755688||0|0|0.08504|89.3|0.20664|41|0.20663819646632|41|35.09|0.1196|0.20788|0.25901250262139|0.53226716362181|158.822886484|818.43034945155|362.27182326051|0.636|0.409|0.28967|22|9|0.0040766071428571|0.092905242346939|298|2021-08-08|-0.26995|2022-07-31|0.40706|2016-08-28
2024-04-14 00:56:39|WEEKLY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|28.705542647538|3|2.2598193209378|0.0624|1|1|0.06244|35.05|-0.48825|6|-0.22471654009772|11|19.56|-0.2068|-0.13603|-0.11526930556738|0.14484966097482|44.310548543236|117.40995376|171.17376038404|0.444|0.222|0.31112|9|4|0.0059520786516854|0.10812286516854|50.777210235596|2022-11-06|-0.17856|2021-10-24|0.23158|2021-03-07
2024-04-14 00:56:40|WEEKLY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|1.7196507317133|1|0.16678309896565||-1|0|0|2.3|0.53157|110|2.6351775047003|60|45.18|0.05769|0.26169|0.2875924460305|0.37998924073798|139.1698564175|156.22895552501|117.34693405877|0.636|0.455|0.26977|11|3|0.0027508048289738|0.096461790744467|8.9899997711182|2021-10-10|-0.26316|2020-10-04|0.36134|2020-03-08
2024-04-14 00:56:41|WEEKLY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|9789.8292787645|34|1188.6308367342|0.2573|1|1|0.25729|12070|0.71084|87|0.11596638655462|36|38|-0.02191|0.10004|0.20033735392005|-0.054915655866917|147.81383420782|86.3983974|255.6011922574|0.333|0.222|0.37537|9|4|0.0067969333333333|0.12858210666667|61500|2021-05-16|-0.43457|2020-08-16|0.98632|2020-07-26
2024-04-14 00:56:42|WEEKLY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|78.977919345638|53|6.649037923634|-0.0057|1|1|-0.00566|87.8|0.2355|43|1.9404714252447|53|29.4|-0.04083|0.06641|0.090827575139778|0.30058245373329|98.198183720704|527.92929409138|433.58026198399|0.76|0.36|0.26168|25|14|0.0038873570520966|0.085865565438374|213|2021-08-01|-0.25528|2022-07-03|0.32527|2009-05-17
2024-04-14 00:56:42|WEEKLY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|-2.0374955171987|34|0.1482486615969||0|0|0.26754|1.67|-0.13308|33|-0.13307989651002|33|63.4|0.33766|0.44517|0.50478938715627|0.50478938715627|417.26482534636|417.26482534636|87.434554254926|0.5|0.5|0.27778|10|4|0.001887796101949|0.097561994002999|4.4099998474121|2021-10-24|-0.20096|2021-01-31|0.39655|2013-02-10
2024-04-14 00:56:44|WEEKLY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|-0.77064570892527|26|0.039143717612845||0|0|0.2017|0.657|-0.10055|13|-0.10054645406765|13|38.67|0.0472|0.12788|0.038689820083106|0.081775025674698|100.1734599169|159.77414675281|14.870981718941|0.583|0.458|0.21871|24|10|-0.00056895068205666|0.074640650577125|5.3359999656677|2005-12-18|-0.27943|2008-11-16|0.37736|2017-06-18
2024-04-14 00:56:45|WEEKLY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|81.576265225539|60|4.8912449248204|0.5186|1|1|0.51858|98.1|-0.33333|16|-0.26030533186352|11|37.8|-0.00171|0.07756|0.015022705968242|0.17440722180957|64.889528843791|188.88718339371|251.28072790363|0.733|0.4|0.19609|15|9|0.0024776517571885|0.061352731629393|101.5|2024-04-14|-0.162|2012-10-28|0.22337|2021-11-14
2024-04-14 00:56:46|WEEKLY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|2238.1498946298|14|260.96908299685|-0.1459|1|1|-0.14591|2640|0.11407|60|-0.28577277379734|10|51.81|0.23813|0.30675|-0.02121644815583|-0.053104133944819|58.581367595483|71.692236621022|295.6326987682|0.524|0.238|0.26262|21|9|0.0024680653950954|0.08070148955495|10004|2019-06-16|-0.38995|2020-03-15|0.37318|2020-06-07
2024-04-14 00:56:47|WEEKLY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-49.176454415302|103|2.7254848051007||0|0|0.33333|41|2.06929|75|2.0692867362034|75|57.25|0.55496|0.77913|0.98270224899765|0.98270224899765|275.04521548|275.04521548|122.38805970149|0.5|0.5|0.19758|4|0|0.0017263746223565|0.051710966767372|99.5|2022-04-24|-0.37879|2022-05-01|0.275|2022-03-20
2024-04-14 00:56:48|WEEKLY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|14.574416892355|21|0.55754341150474|0.0181|1|2|0.00317|15.8|0.26402|111|1.2384935856926|67|43.88|0.07682|0.11968|0.19477492072862|0.27204018823875|329.17332442118|238.27418288635|163.73057839707|0.529|0.294|0.18092|17|7|0.0015876501305483|0.056191449086162|35.299999237061|2021-05-16|-0.16212|2021-05-16|0.43678|2020-06-21
2024-04-14 00:56:49|WEEKLY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|145.59127300441|71|9.9391640110875||0|0|0.62921|159.5|-0.19953|56|-0.19952617455678|56|37.2|-0.07029|0.06274|0.021522194164784|0.076332463032101|88.967975596541|128.44393439283|177.02553019001|0.467|0.4|0.22988|15|2|0.0024584076433121|0.077397006369427|242|2020-07-12|-0.22257|2020-03-22|0.29545|2020-07-12
2024-04-14 00:56:50|WEEKLY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|-61.920172418983|12|3.1733909334842||0|0|0.14286|52.2|0.49853|115|0.99058359953479|16|36.42|-0.05397|0.16894|0.15459037174107|0.2889450146773|91.064457924385|257.86167436382|192.35801017336|0.667|0.417|0.27261|12|5|0.0043209375|0.088492544642857|279.95300292969|2021-05-23|-0.40746|2021-06-06|0.44175|2021-02-07
2024-04-14 00:56:51|WEEKLY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|29.680004167663|17|1.5170007366165|-0.0028|1|1|-0.00279|31.04|0.04333|72|0.043329871275799|72|30.26|-0.12932|-0.06949|-0.094913454499875|-0.066499350529818|39.756541112118|70.158316858328|186.68430508078|0.474|0.263|0.16506|19|10|0.0016297461928934|0.058637072758037|35.560001373291|2024-03-17|-0.24894|2020-03-22|0.11743|2022-05-29
2024-04-14 00:56:52|WEEKLY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-917.07635736242|3|37.226060530486|-0.0158|-1|1|-0.01578|830.2|0.20701|60|0.53589396115683|49|41.63|-0.00553|0.14221|0.18294909206151|0.25618749427559|245.71209250564|256.80696838854|2927.3624624112|0.438|0.313|0.25539|16|6|0.0064168562874252|0.081290913173653|1448|2021-11-07|-0.48229|2014-04-20|0.24202|2016-04-10
2024-04-14 00:56:53|WEEKLY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|-46.56795029086|26|2.4715486711929||0|0|-0.02665|40.45|0.17233|37|0.1723340074657|37|37.25|-0.0624|0.04092|0.015062162053039|0.03093340418042|95.261090420934|111.66877033866|201.24378107092|0.6|0.45|0.20363|20|8|0.0020766883116883|0.066573831168831|59.5|2023-07-23|-0.21229|2015-08-23|0.29174|2023-02-05
2024-04-14 00:56:55|WEEKLY|10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|1341.8724921409|48|68.788252357715|0.3759|1|2|0.32214|1535|-0.00109|57|-0.0010917030567685|57|36.89|-0.07357|-0.03252|-0.026794594246927|0.0035612818753435|75.369185811955|96.913081389477|161.54833945486|0.421|0.316|0.13145|19|6|0.0011138770053476|0.052873689839572|2200|2019-09-08|-0.19755|2015-12-13|0.2132|2020-04-12
2024-04-14 00:56:55|WEEKLY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|7.2358396093481|14|0.42472020651126||0|0|0.20334|8.64|0.21486|57|0.21485947139824|57|35.33|0.01039|0.09427|0.012370398960107|0.14219177333456|86.261851197946|156.97524460973|158.09698265482|0.667|0.444|0.17739|9|4|0.0023323867069486|0.055977039274924|8.6800003051758|2024-04-07|-0.20139|2020-03-22|0.17057|2021-05-23
2024-04-14 00:56:56|WEEKLY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|-23.629977292101|39|0.49884385933049||0|0|0.13269|22.55|-0.07473|16|-0.07473310864631|16|31.21|-0.04947|-0.00856|-0.045401114405418|-0.0023851974134497|51.290913543699|93.061111442123|132.64705433565|0.5|0.375|0.1176|24|8|0.00075687420584498|0.038152960609911|40.799999237061|2019-06-30|-0.1403|2020-03-15|0.1704|2013-10-06
2024-04-14 00:56:57|WEEKLY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|112.46316229609|21|6.6424864698611|-0.0879|1|1|-0.08791|124.5|-0.25229|14|-0.058804588607122|10|26.48|-0.08868|0.05803|-0.064240366669477|0.077827896652323|15.475097400991|147.99671949072|519.61604656606|0.565|0.391|0.27639|23|9|0.0051838473767886|0.09689413354531|219|2021-01-31|-0.27874|2020-03-15|0.2987|2013-03-31
2024-04-14 00:56:58|WEEKLY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|55.231127524802|1|4.6896239040863||-1|0|0|71.6|0.32331|113|1.7155410138636|78|70.14|0.90423|0.99217|0.55740451896129|0.82772033604836|422.48532189677|255.2336046|421.92104520461|0.571|0.286|0.26415|7|3|0.0052183095723014|0.09684566191446|173.18821716309|2021-11-07|-0.1699|2015-07-26|0.31673|2021-07-18
2024-04-14 00:57:00|WEEKLY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|1557.5084890416|42|130.40549551478|0.8772|1|2|0.80788|2008.1|0.08839|60|3.1856747702664|95|62.6|0.60839|0.66968|0.75197737469878|1.6075118547344|330.35997908939|430.85194145|767.62229691666|0.8|0.4|0.22767|5|3|0.0071127401129944|0.075293926553672|2067|2024-02-11|-0.16557|2017-08-06|0.37694|2021-07-18
2024-04-14 00:57:00|WEEKLY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-1.5095689581613|24|0.06917526883758||0|0|-0.13281|1.45|0.70454|31|0.70453932024681|31|33.31|0.02874|0.13194|0.12856165351967|0.21665006259811|217.8829089885|535.56523771767|63.596494117492|0.577|0.385|0.232|26|7|0.0016551743532058|0.079738987626547|7.1199998855591|2007-11-25|-0.29204|2008-10-12|0.55882|2021-11-07
2024-04-14 00:57:01|WEEKLY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|65.612231929366|31|5.4625893568781|0.6764|1|2|0.60074|86.6|0.11751|18|0.11751461741592|18|32.13|0.04433|0.1015|0.15624089842542|0.24145597600358|390.77725739461|397.7236962445|896.48032962776|0.609|0.391|0.18402|23|9|0.0038656436931079|0.061422535760728|89.699996948242|2024-04-14|-0.16748|2022-07-17|0.22258|2009-07-12
2024-04-14 00:57:02|WEEKLY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|13351.583531563|20|889.47215614567|0.6442|1|2|0.57996|16400|0.21364|70|-0.18538461538462|21|30.37|0.0192|0.12144|0.14164795205707|0.19097772236839|815.18187461642|1036.6139167562|762.79069767442|0.469|0.367|0.14656|49|12|0.0027059854014599|0.053001705374917|24400|2013-02-10|-0.35317|1999-01-31|0.84824|2020-03-29
2024-04-14 00:57:03|WEEKLY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|-4.2605342582477|34|0.31654359744866|-0|-1|1|0|4.1|-0.1087|34|-0.1086956544274|34|45.29|0.33854|0.46898|0.40503331650109|0.8326256510889|175.50251645854|371.01519612091|881.72040281716|0.643|0.357|0.23844|14|7|0.0048593703148426|0.088112488755622|8.9899997711182|2020-08-09|-0.18605|2011-08-14|0.34069|2014-01-12
2024-04-14 00:57:05|WEEKLY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|-6012.5562486055|5|326.50033784474||0|0|-0.09872|5475.8999|0.07382|36|0.07381554996948|36|33.64|-0.03942|0.02552|0.013194717035907|0.16973218809741|63.915381840565|246.69135244218|985.22850352841|0.636|0.364|0.20769|22|10|0.0039646370967742|0.068275309139785|6601.25|2020-09-27|-0.17467|2020-03-22|0.20804|2020-05-31
2024-04-14 00:57:06|WEEKLY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|-19.692935021369|58|0.36689249887559||0|0|0.13339|18.84|-0.0154|50|-0.015398557688528|50|33.45|0.04284|0.09341|0.05719781633097|0.14648474941752|175.85246800613|344.08769468076|523.33335143548|0.682|0.455|0.13171|22|10|0.0026856494325347|0.038720466582598|39.170253753662|2020-02-23|-0.22063|2020-03-15|0.22|2020-03-29
2024-04-14 00:57:06|WEEKLY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|223.82528552486|11|9.6415714917138|0.3339|1|2|0.30105|248.5|0.01313|20|0.013127568533908|20|28.07|-0.05565|-0.00152|-0.049634781693184|0.0098378576322635|43.828464403541|103.6820366772|1022.6337769633|0.519|0.296|0.14073|27|10|0.0036147916666667|0.047801419270833|262.5|2024-04-14|-0.13009|2011-08-07|0.18283|2009-07-12
2024-04-14 00:57:07|WEEKLY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|-48.898501382202|35|1.9245503383666|0.1292|-1|1|0.12922|43.8|0.00527|16|0.005268680031888|16|42.43|0.07315|0.13147|0.2051548169024|0.28102414628379|290.30897339721|308.02499330828|218.01890942952|0.571|0.429|0.21602|14|6|0.0025925159235669|0.067979888535032|78.639999389648|2014-07-06|-0.20701|2015-01-11|0.34948|2020-06-07
2024-04-14 00:57:08|WEEKLY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|1.1400694505709|17|0.44916145469799||0|0|-0.62145|1.2|-0.67725|30|1.0986281115133|9|30.43|-0.35164|0.16914|-0.24139220999607|0.61893388464868|-204.23536547994|239.08432412|13.363030165421|0.714|0.286|0.63225|7|3|0.0080949344978166|0.22705449781659|39.099998474121|2021-03-14|-0.38846|2021-02-28|1.16611|2021-02-14
2024-04-14 00:57:10|WEEKLY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|261.25831567071|11|16.247228109763|0.1535|1|2|0.09858|309.25|-0.22194|9|0.0050504600475085|20|24.8|0.18899|0.47695|0.22100450322549|0.4374118887461|-5.8581717495329|19249.066962149|15462499.265609|0.71|0.507|0.26588|69|28|0.011110249854736|0.10652387565369|312.75|2024-04-14|-0.5|1991-07-14|1|1992-01-19
2024-04-14 00:57:11|WEEKLY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|705.66393621087|48|46.695573786985|1.3491|1|2|1.18826|732.3|3.34494|83|3.3449356557205|83|39.48|0.13884|0.33444|0.37274997288782|0.66788731503122|199.36139294747|5004.7588817506|4220.7491163809|0.613|0.419|0.32689|31|11|0.0063749645948072|0.11529006294256|861.84997558594|2024-02-11|-0.31445|2008-10-12|1.11917|2002-01-06
2024-04-14 00:57:12|WEEKLY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|421.31000623028|18|28.988798317825|0.1028|1|1|0.1028|472|-0.02392|86|-0.05824486580873|27|25.83|0.12787|0.25978|0.56133672600974|0.75413903790989|505.20486168111|660.95386433501|958.37563451777|0.448|0.345|0.33868|29|10|0.0061754960835509|0.10579778067885|838|2020-07-12|-0.21205|2020-03-22|0.45384|2016-11-27
2024-04-14 00:57:13|WEEKLY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|-11.490713746864|6|0.55523782025404||0|0|-0.01429|9.94|-0.14485|9|-0.14485164414367|9|43.89|0.31028|0.40507|0.21603824330395|0.28546082980405|495.57476970507|301.1509864234|584.70584126905|0.611|0.333|0.18644|18|9|0.0034555849056604|0.065713509433962|31.85000038147|2014-05-04|-0.3116|2020-03-22|0.31915|2009-05-10
2024-04-14 00:57:14|WEEKLY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|22147.171487886|11|1984.0163586918|-0.1126|1|1|-0.11262|22850|-0.11472|30|-0.14875|13|28.58|-0.15088|-0.01111|-0.16112677821051|-0.1942308482233|16.264508540909|17.93823713439|21.77579979606|0.474|0.368|0.23751|19|5|-0.00093267631103074|0.077742115732369|122341|2013-09-29|-0.53972|2016-10-23|0.22568|2021-11-14
2024-04-14 00:57:15|WEEKLY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|628.7776867689|49|37.574104410366||0|0|0.27943|722.75|-0.21959|32|-0.2195859112229|32|44.68|1.15384|1.35776|2.1807525818374|3.5679321384166|864.9804856147|4297.0089242398|12045.833333333|0.579|0.368|0.33926|19|6|0.0076538350055741|0.11113284280936|763|2024-04-14|-0.28292|2008-10-19|0.4371|2015-11-08
2024-04-14 00:57:16|WEEKLY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|468.28528336065|18|18.726730148532|-0.0788|1|2|-0.12007|491|0.00718|58|0.007177447087106|58|47|0.36019|0.45414|0.9917327249052|1.2070422962011|621.97740837208|550.18390996124|1172.9574602027|0.385|0.308|0.18047|13|4|0.004830525477707|0.061034570063694|634.42999267578|2020-07-26|-0.1887|2022-05-01|0.20448|2022-08-14
2024-04-14 00:57:17|WEEKLY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|-18.308527475264|47|0.72855249080057||0|0|0.29386|16.1|1.43644|89|1.4364406385835|89|40.17|0.07313|0.1156|0.14589948500955|0.18219416285052|157.43290851243|169.62376877423|196.34147263367|0.389|0.333|0.16792|18|7|0.0017506371911573|0.05582899869961|44.849998474121|2021-07-04|-0.16459|2020-03-22|0.34799|2021-04-18
2024-04-14 00:57:18|WEEKLY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|1441.711308677|89|113.49288343691||0|0|0.94279|1799.8|1.10904|107|1.1090392049807|107|36.87|0.09579|0.16806|0.046271863981446|0.18038972366438|55.236287933454|400.58755123396|17140.952845982|0.579|0.368|0.26806|38|18|0.0052631564808596|0.093344842175957|1940|2024-02-11|-0.30715|1995-07-09|0.40793|2020-09-20
2024-04-14 00:57:19|WEEKLY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|16.281731512825|15|1.4865894113747|0.1345|1|1|0.1345|19.4|0.16176|42|1.8958333333333|86|45|0.76291|0.91931|1.7140960574421|2.2708973199077|4819.2596596081|4481.5802461825|1089.8876365365|0.471|0.353|0.23102|17|8|0.0049940308087291|0.078509807445443|56.75|2021-03-07|-0.22794|2020-03-15|0.39516|2021-02-21
2024-04-14 00:57:21|WEEKLY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|-14.898550486282|39|0.56032277379322|0.2665|-1|1|0.26648|13.35|0.59563|39|0.59563356496262|39|41.67|0.11806|0.20952|0.27939641999701|0.3348905927498|555.04982046045|664.38023132775|284.04257283485|0.5|0.444|0.19867|18|7|0.0024385913705584|0.064756116751269|36.150001525879|2021-07-04|-0.20679|2020-03-15|0.28884|2009-05-10
2024-04-14 00:57:22|WEEKLY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|19.475215643162|10|1.9703744867222|-0.1387|1|1|-0.13866|20.5|-0.31419|7|0.074554196291446|21|13.1|0.08083|0.15028|0.11067620094097|0.152231504444|7253.8105448841|182059.33672831|2049999.902625|0.857|0.746|0.12306|126|28|0.0098689156626506|0.10618456024096|26|2024-02-25|-0.5|1993-10-17|1|1993-10-03
2024-04-14 00:57:23|WEEKLY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|83.087066205868|23|3.1043117733368|0.2122|1|2|0.17246|94.5|0.0472|45|0.047197592982398|45|35.62|-0.04961|0.01443|-0.034845148048288|-0.017555853099959|62.102616730765|82.441219327894|109.09720272865|0.571|0.429|0.15117|21|7|0.00067153246753247|0.044308948051948|124|2010-01-10|-0.19048|2015-08-23|0.18565|2021-04-25
2024-04-14 00:57:24|WEEKLY|10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|109.91026152529|89|6.3433640877101|1.3256|1|1|1.32557|123.55|-0.24768|10|1.2876318538228|93|52.12|0.251|0.3174|0.31399828725578|0.55463808163577|1037.1950162506|758.51554556453|362.63576213218|0.706|0.353|0.2872|17|12|0.003223932238193|0.093207813141684|137|2023-10-01|-0.34677|2020-03-22|0.31519|2009-05-24
2024-04-14 00:57:24|WEEKLY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|3.8151256576957|16|0.24162476805242|0.0579|1|1|0.05791|4.75|-0.00719|31|-0.0071942947864433|31|40.18|-0.03586|0.04042|-0.036252706616073|-0.036252706616073|81.614072665016|81.614072665016|68.443803470261|0.455|0.455|0.1895|11|4|4.4551422319475E-5|0.06171363238512|8.4700002670288|2017-11-05|-0.13611|2018-02-11|0.18991|2017-10-29
2024-04-14 00:57:26|WEEKLY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-30.960046310216|35|0.69233467185607||0|0|-0.02116|28.95|-0.0241|28|-0.024096346780546|28|46|-0.00752|0.05453|0.10953947241314|0.15108247325511|230.19661197607|212.87186783139|370.67862964204|0.563|0.375|0.13653|16|7|0.0022081168831169|0.042036818181818|51.5|2021-07-04|-0.15294|2022-07-03|0.17761|2017-01-08
2024-04-14 00:57:27|WEEKLY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|-1.8587665422797|47|0.13803057246198||0|0|0.09524|1.71|-0.28947|17|-0.28947371251506|17|34.2|-0.05386|0.07352|0.0056903050593091|0.13871451483252|75.337951352618|124.19298960242|107.54716995278|0.4|0.3|0.34819|10|2|0.0025090463917526|0.096153865979381|6.3800001144409|2021-02-28|-0.23962|2019-05-26|0.34875|2021-02-07
2024-04-14 00:57:28|WEEKLY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-5.6308680892164|26|0.33179373775727|0.0134|-1|1|0.01338|5.16|0.02348|49|0.023483342940064|49|64.13|0.13176|0.1795|0.13333466884712|0.20465189568468|190.93443274056|195.26707611196|110.02131736583|0.75|0.5|0.22014|8|5|0.0011114869888476|0.065924033457249|9.579999923706|2018-07-01|-0.14051|2018-08-19|0.20235|2022-11-13
2024-04-14 00:57:29|WEEKLY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|211.33272159034|211|22.379419298433||0|0|9.4101|229.5|-0.40559|4|-0.010380655734627|23|29.32|-0.07964|0.04517|0.050406277555418|0.13398603521512|66.976835584793|137.41576944418|2054.6105499772|0.632|0.421|0.2416|19|8|0.005822816166884|0.084915801825294|284|2024-02-25|-0.19951|2011-11-27|0.36842|2018-08-19
2024-04-14 00:57:30|WEEKLY|10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|0.52501836355729|6|0.026714494936192||0|0|-0.03226|0.6|-0.15888|22|-0.07599997520446|9|20.88|-0.02693|0.03756|0.086425185241432|0.24562396285729|128.78691270906|297.50823815118|291.26214715895|0.424|0.242|0.15549|33|9|0.0026925504322767|0.052266224783862|0.86000001430511|2019-07-07|-0.25607|2020-03-15|0.23343|2013-01-27
2024-04-14 00:57:32|WEEKLY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|-3.2383106942722|102|0.1695114327223||0|0|0.47573|2.7|0.98077|72|0.9807693401032|72|37.63|-0.00098|0.18126|0.11161034609681|0.13393283449539|62.971083113247|60.02319399802|98.90109995677|0.5|0.375|0.23379|16|6|0.0025226031294452|0.073365291607397|7.1999998092651|2022-02-06|-0.77778|2011-04-24|0.2293|2021-03-21
2024-04-14 00:57:33|WEEKLY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|70.219088019489|36|1.4661116249971|-0.0448|1|1|-0.0448|72.5|-0.09209|6|0.091051792269914|20|31.16|-0.02321|0.01155|0.038953701858441|0.097174400787335|138.05891881838|155.86085252807|112.66511533665|0.526|0.263|0.14319|19|9|0.00072653907496013|0.047690414673046|112.19000244141|2014-03-09|-0.12922|2018-10-14|0.12694|2014-12-07
2024-04-14 00:57:34|WEEKLY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|14.559840820414|1|0.53849132874799||-1|0|0|16.25|0.03846|48|-0.071428631313926|11|26.45|-0.07337|-0.02996|-0.043469106369312|-0.056045511391375|39.209744556316|48.118361888301|226.32312518815|0.655|0.414|0.14407|29|14|0.0017916818774446|0.050649295958279|26.39999961853|2021-05-09|-0.16867|2020-03-15|0.18345|2009-12-20
2024-04-14 00:57:35|WEEKLY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|134.81912796823|8|14.567891042014|-0.0388|1|1|-0.03881|161|0.64704|59|0.64703680230419|59|24.55|-0.10493|-0.01672|-0.056775335340137|0.033640657675006|17.329507793244|114.49471977135|1363.2514333579|0.645|0.387|0.25278|31|12|0.0053607682291667|0.087460859375|190|2024-03-10|-0.20496|2015-02-22|0.26544|2015-03-01
2024-04-14 00:57:35|WEEKLY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|5998.6564482906|42|319.65409782205|0.3175|1|2|0.26288|6409.0498|-0.07992|58|-0.079919555808158|58|41.28|0.0945|0.14597|0.092473695584867|0.22083768700994|161.16760398809|649.06882947057|2670.4374186198|0.639|0.417|0.2029|36|22|0.0031657170923379|0.068052278978389|8066.8540039062|2019-11-03|-0.18495|2001-03-11|0.52638|2007-12-16
2024-04-14 00:57:37|WEEKLY|10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP|0.18642684471315|40|0.0071479806409853|0.2736|1|1|0.2736|0.1997|0|34|0|34|25.89|0.00383|0.05441|0.068584503621245|0.13096791702615|123.37393948213|190.10961235724|193.88349288426|0.474|0.368|0.18022|19|9|0.0025112241054614|0.060273615819209|0.25299999117851|2018-08-19|-0.22884|2020-03-15|0.19811|2013-09-22
2024-04-14 00:57:38|WEEKLY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-28.214266969527|3|1.6205890025579||0|0|0.03654|22.94|0.07274|11|0.072735608056786|11|40.83|0.04736|0.12462|0.057679199015004|0.018361882984023|123.74889026627|105.26176625832|49.750596899597|0.667|0.5|0.25834|6|1|-0.001149028340081|0.084398704453441|46.576999664307|2019-07-28|-0.30767|2020-03-22|0.20768|2021-05-16
2024-04-14 00:57:39|WEEKLY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|608.0552936502|83|47.264904151106||0|0|0.64626|748.7|-0.31684|13|0.17641089399601|70|31.2|-0.26098|-0.14771|-0.19789164094793|-0.1384169291142|43.941802951186|64.32139316|232.67053082021|0.6|0.4|0.31382|5|2|0.0049951680672269|0.09188743697479|788.95001220703|2024-03-03|-0.29637|2020-03-22|0.19287|2020-01-19
2024-04-14 00:57:40|WEEKLY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|134.02972940109|113|6.1567568663049|1.104|1|2|1.03412|155|-0.10435|17|-0.032818548030464|41|50.23|0.03099|0.09039|0.023453342858707|0.0020338048347056|114.95851270979|100.428682788|341.25937086888|0.538|0.231|0.14141|13|6|0.002068954248366|0.04479908496732|159|2024-04-14|-0.1594|2020-03-15|0.10194|2012-06-17
2024-04-14 00:57:40|WEEKLY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-0.70314801570565|43|0.034352099086267|0.0308|-1|1|0.03077|0.63|-0.15584|24|-0.15584416589722|24|44.38|0.02981|0.09836|0.098959773476356|0.15970150758498|109.10788537047|139.37766653308|65.625000970128|0.563|0.438|0.25023|16|9|0.00091301861702128|0.082559707446809|1.0299999713898|2009-11-29|-0.26667|2011-09-25|0.25|2013-11-24
2024-04-14 00:57:42|WEEKLY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|24.135719943223|49|2.3380932251025|1.7137|1|1|1.71367|31.56|-0.40646|14|0.63900766477981|45|37.98|0.35248|0.60886|0.99866116436081|1.7966794090104|7347.9320809024|26607.269074542|3155999.7966843|0.463|0.268|0.36615|41|15|0.011465968847352|0.11012478504673|32.279998779297|2024-04-14|-0.5|1993-09-05|1|1993-08-29
2024-04-14 00:57:43|WEEKLY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|510.15660649068|42|31.381127100763||0|0|0.35864|611.25|1.02112|86|1.021115702694|86|51.86|0.27656|0.38109|0.6544810962283|1.021115702694|260.2899392|202.112|124.37684094359|0.286|0.143|0.30418|7|2|0.0025394306930693|0.089141237623762|1303.1500244141|2018-06-17|-0.44574|2020-03-22|0.27584|2020-06-07
2024-04-14 00:57:44|WEEKLY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|114.1257172668|72|9.2080942443992|2.0076|1|2|1.74674|147.5|0.19127|69|0.027173254461001|16|42|0.11867|0.18134|0.13319323351788|0.21249488704394|223.26000684081|182.11465750865|1695.4023360198|0.529|0.235|0.166|17|8|0.0048066114649682|0.053893414012739|150|2024-04-14|-0.16747|2022-07-24|0.86552|2014-08-03
2024-04-14 00:57:45|WEEKLY|10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP|19.872556865874|1|1.4408142763167||0|0|0|25.25|0.39377|74|0.39376775711898|74|35.43|-0.09091|0.03511|-0.083746435114394|-0.022768288909455|14.00808687938|62.762581426817|230.17319403256|0.696|0.435|0.23479|23|12|0.0025282944785276|0.077200687116564|36.360000610352|2020-02-23|-0.34915|2008-10-12|0.26759|2009-02-22
2024-04-14 00:57:46|WEEKLY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|161.70217642526|38|19.008375052497|0.3301|1|2|0.28151|174.35|-0.15969|83|-0.15969416577649|83|47.45|0.0953|0.16481|0.26067616635592|0.38125539163577|257.02770703656|252.4809844912|71.279640945606|0.636|0.364|0.30117|11|5|0.0024472629695885|0.11022189624329|1440|2018-02-04|-0.44499|2020-03-22|0.32551|2020-06-21
2024-04-14 00:57:48|WEEKLY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|-3.3119726760687|49|0.13399086341269||0|0|0.13772|2.88|-0.15657|12|-0.15656568636494|12|37.14|-0.03169|0.0356|0.018194358030456|0.13670861329878|87.359011275003|184.72732678982|321.78772914157|0.643|0.429|0.1807|14|5|0.0027747535211268|0.060328204225352|4.4400000572205|2021-07-18|-0.15748|2018-11-11|0.1746|2015-09-06
2024-04-14 00:57:48|WEEKLY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|6.4054950152417|3|0.52735144869746|0.038|1|2|-0.02136|7.79|0.02091|99|1.0588696788509|77|41.79|0.10428|0.20989|0.21007483851654|0.3788503216043|531.26062652791|724.38178998408|499.35899023004|0.842|0.474|0.30416|19|11|0.0040528391959799|0.094601708542713|14.840000152588|2014-01-19|-0.22149|2014-12-14|0.43911|2009-04-26
2024-04-14 00:57:49|WEEKLY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|-1304.6324892665|5|75.78951721915||0|0|-0.04649|1070.25|-0.05646|38|-0.056462783308926|38|24|-0.05725|0.11171|-0.036227728395157|-0.036227728395157|82.126995358789|82.126995358789|634.74882636012|0.4|0.4|0.24591|10|3|0.0097377868852459|0.090639139344262|1511|2022-01-16|-0.22616|2020-03-22|0.28089|2021-02-14
2024-04-14 00:57:50|WEEKLY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|530.33131846611|196|46.389560511297||0|0|14.69888|684|0.09985|37|0.099848652826951|37|43.53|-0.01191|0.06257|0.017625018866523|0.19016063831182|72.303271848775|187.85070678231|10857.142528439|0.471|0.294|0.23811|17|7|0.0063437540106952|0.078822481283423|694.5|2024-04-14|-0.20707|2008-11-23|0.23567|2008-11-30
2024-04-14 00:57:51|WEEKLY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|-3141.0655626304|20|186.67093171918|0.0457|-1|1|0.04566|2738|-0.05402|62|0.39522058823529|60|48.87|0.21478|0.31154|0.27197730647874|0.41249703183368|565.14666178337|785.66679480231|262.51198465964|0.533|0.367|0.23051|30|11|0.0021566262626263|0.075687447811448|11173|1998-05-24|-0.27501|1998-08-30|0.3617|2009-03-15
2024-04-14 00:57:53|WEEKLY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|2735.9499140015|32|206.85002866616||0|0|0.26398|3367.05|0.3343|94|0.88915125573599|66|56.43|0.26147|0.2963|0.42267138975492|1.0003245748088|388.03194558486|398.8940225|329.1831773178|0.714|0.286|0.26291|7|5|0.0041458215962441|0.08817352112676|5550|2021-10-17|-0.21621|2020-03-29|0.201|2018-04-29
2024-04-14 00:57:54|WEEKLY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|-21.336666199251|28|1.1428444653675|0.0038|-1|1|0.00377|18.5|-0.11259|10|-0.11258515440875|10|32.73|0.01055|0.07447|-0.083249754219859|-0.039477925846733|15.728376753397|52.572303018965|425.28736564564|0.615|0.346|0.25374|26|13|0.0035560706150342|0.083082277904328|24.489999771118|2022-06-12|-0.5954|2007-06-24|0.34951|2008-11-09
2024-04-14 00:57:55|WEEKLY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-3.4422557166199|13|0.27086883577771|0.119|-1|1|0.11897|2.74|0.10884|42|0.10883511112151|42|31.06|-0.1288|-0.01542|0.010200239443832|-0.035666723973164|90.155625075069|65.89934316473|41.70471747254|0.563|0.438|0.25219|16|4|8.7426326129666E-5|0.086048428290766|11.539999961853|2014-11-02|-0.16989|2020-12-13|0.59126|2021-02-07
2024-04-14 00:57:55|WEEKLY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|199.79221142514|15|18.702596700246|0.047|1|1|0.04698|248.5|0.17262|46|0.17262045923755|46|46.12|0.10556|0.27333|0.17399535978105|0.3382365138139|153.60688861775|407.30503049732|326.97368421052|0.727|0.424|0.30753|33|17|0.0033186393229167|0.10059919921875|347.70001220703|2014-11-09|-0.8084|2016-02-07|0.57895|1999-02-14
2024-04-14 00:57:56|WEEKLY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|-141.79018228082|5|6.0880142942392||0|0|-0.07917|129.5|-0.15072|58|-0.15072369156752|58|36.35|-0.02916|0.07688|-0.095226298975391|-0.039952995656332|25.496978310876|67.315195375449|325.95016735988|0.55|0.4|0.24178|20|4|0.0033461833105335|0.082852065663475|205|2022-04-03|-0.21754|2011-11-27|0.29858|2021-07-18
2024-04-14 00:57:58|WEEKLY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|89.576549996499|38|9.7244833345002|0.4871|1|1|0.48715|121.5|-0.26667|11|-0.12244897959184|24|42.94|0.11643|0.16363|0.22434626630042|0.32442267548769|393.65434286278|398.16821768475|695.4779895562|0.529|0.353|0.21044|17|7|0.0038098305084746|0.069530925684485|170.5|2021-09-26|-0.182|2018-10-14|0.27205|2022-11-06
2024-04-14 00:57:59|WEEKLY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|-780.30964490609|5|33.034110411266||0|0|-0.01026|704.15|-0.14515|27|-0.14515236294805|27|41.47|0.57529|0.73089|0.99199499372512|1.4772658983112|-371.56643685634|7625.652830073|9388.6669921875|0.667|0.472|0.28174|36|15|0.0052474549098196|0.10312468269873|1264.6500244141|2021-12-19|-0.23913|1999-10-31|0.47403|2004-09-12
2024-04-14 00:58:00|WEEKLY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|317.75881534849|23|24.510747204964|0.2471|1|2|0.21296|373.35|0.12082|76|1.17385904669|86|40.92|-0.11356|0.01412|-0.049620243239193|0.12256795187677|2.6466062613159|261.71594877476|945.18988886966|0.676|0.351|0.29182|37|17|0.0032410677083333|0.091569303385417|516|2022-04-24|-0.36075|2008-10-12|0.52256|2007-11-18
2024-04-14 00:58:01|WEEKLY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|1157.9796252783|84|90.415116769204||0|0|1.38454|1383.75|-0.28257|12|0.12745690249213|65|38.81|0.08123|0.2136|0.25966942545896|0.44275940649687|717.25874598324|3930.9663975309|18499.33150363|0.622|0.432|0.31255|37|14|0.0053045556287031|0.091872310730744|1484|2024-04-14|-0.33569|2000-06-18|0.47036|1999-12-19
2024-04-14 00:58:02|WEEKLY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|-2.5643439538042|108|0.1418854492166||0|0|0.34048|2.46|-0.07016|21|-0.070160253952837|21|54.13|0.09776|0.16482|0.12273540558711|0.12322552643958|251.06820498781|176.94481705161|88.937093612046|0.625|0.375|0.2092|16|8|0.00087137718396711|0.064134398766701|5.5|2017-03-12|-0.26512|2008-11-16|0.29364|2009-07-05
2024-04-14 00:58:04|WEEKLY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|1276.5920383831|82|106.44752794608|1.2313|1|1|1.23126|1474.75|5.92435|92|5.9243451817539|92|59.33|1.75035|2.08868|5.9243451817539|5.9243451817539|692.435|692.435|1357.3400637723|0.333|0.333|0.34658|3|1|0.012612586872587|0.10779544401544|1764|2024-02-18|-0.36714|2020-03-22|0.23232|2021-11-14
2024-04-14 00:58:05|WEEKLY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|127.1729292257|41|17.471985189106|1.3916|1|1|1.39162|165.5|0.04155|62|0.79966963233435|70|48.33|0.09047|0.16764|0.11985165516806|0.20619455048443|211.59110919551|250.92951505389|962.76902186305|0.6|0.4|0.1282|15|5|0.0037409673202614|0.047483058823529|187|2024-02-04|-0.19058|2023-11-19|0.2068|2019-11-17
2024-04-14 00:58:06|WEEKLY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|1322.1252276171|49|153.77492819664|1.4096|1|2|1.32285|1797.65|-0.02111|63|0.8964749556448|60|33.07|0.07542|0.17409|0.13451351321237|0.15757349103151|967.35796206372|447.09166915975|1056.0124945848|0.6|0.333|0.30894|45|17|0.0039707682291667|0.10375569661458|1891.9000244141|2024-04-14|-0.2998|2020-03-22|0.47385|1999-05-16
2024-04-14 00:58:07|WEEKLY|10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP|-0.29927823563638|5|0.021426078744143||0|0|0.35616|0.235|0.08371|1|0.083713165509717|1|3.74|-0.13488|0.06438|0.043553702040198|0.12209068523848|114.77159195186|198.52480779337|213.63636425212|0.579|0.421|0.0875|19|0|0.019246666666667|0.014061733333333|0.41999998688698|2018-03-11|-0.31507|2023-06-25|0.49412|2012-10-14
2024-04-14 00:58:07|WEEKLY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|4168.6065332067|197|297.04145331934|1.7238|1|1|1.72379|4843|-0.12395|21|-0.11008721608721|12|40.12|0.14803|0.24318|0.18748112140066|0.33519736563754|462.85620976591|987.84550240345|35453.88033747|0.545|0.364|0.21557|33|12|0.0052033684210526|0.076262282894737|5268.5|2024-03-31|-0.27963|1998-05-17|0.45598|2002-01-20
2024-04-14 00:58:09|WEEKLY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|-3.7367069486886|28|0.24890231305061||0|0|0.09397|2.931|0.34344|19|0.34343849889761|19|28.83|-0.0568|0.01736|-0.0029137401770292|0.012732148819165|78.734910791997|97.655822929474|57.924901727724|0.458|0.375|0.21489|24|6|0.00075507649513213|0.07125495132128|6.9200000762939|2010-12-19|-0.21858|2020-03-15|0.492|2020-06-14
2024-04-14 00:58:10|WEEKLY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|-3371.5155986456|52|127.27629047087|-0.0452|-1|1|-0.04523|3027|-0.2267|11|-0.22670226969292|11|43.17|0.17174|0.23314|0.20170994635301|0.3180608716602|648.10058565897|452.21229123466|903.58208955224|0.625|0.333|0.19823|24|12|0.0029189696412144|0.06289762649494|11520|2015-01-04|-0.1953|2020-03-22|0.19464|2016-01-31
2024-04-14 00:58:11|WEEKLY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|821.52937615135|69|33.823541282884||0|0|1.63309|915|0.14828|52|0.065274151436031|56|34.05|-0.01539|0.03077|0.0093886963645793|0.040377679280877|100.78623904686|124.47310045146|155.61224489796|0.524|0.333|0.12952|21|8|0.0010340868454662|0.039449067688378|940|2024-04-14|-0.15122|2013-05-12|0.16667|2023-09-17
2024-04-14 00:58:12|WEEKLY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|-74.883124544181|44|2.2086942143922||0|0|0.1753|68.45|0.0586|57|-0.1432028411471|11|33.36|0.00438|0.05761|0.073960189149745|0.14913810032396|197.24559884227|304.02590152788|318.81694987138|0.636|0.409|0.16482|22|10|0.0023311068211068|0.053680797940798|260.00900268555|2017-10-22|-0.14922|2020-03-15|0.2571|2009-05-10
2024-04-14 00:58:12|WEEKLY|10150|50103|/equities/psg|MSCI_EEM_SMALLCAP|-4892.1578912117|3|868.88596373723||0|0|-0.01549|2295|-0.48074|118|-0.48074030137947|118|25.8|0.13158|0.31963|0.2980098281787|0.47313261915919|1618.4176488365|8128.7746480045|16334.519351206|0.6|0.417|0.19505|60|20|0.0066162193548387|0.065749851612903|28491|2015-11-15|-0.76646|2017-01-08|0.9009|1995-11-05
2024-04-14 00:58:14|WEEKLY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|-51.620255065485|77|2.3935219038559||0|0|0.17857|44.85|-0.05464|50|-0.054635341346629|50|39.43|0.2021|0.3697|0.36895099932746|0.55575362328247|211.88082648514|264.44387644752|143.61190884254|0.714|0.5|0.23351|14|7|0.0023074203821656|0.066265445859873|132.51571655273|2020-07-12|-0.40625|2020-07-19|0.58758|2020-07-05
2024-04-14 00:58:15|WEEKLY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|56750.617941682|4|10232.399840171|-0.1408|1|1|-0.14081|72000|0.29997|61|0.2999677198442|61|29.4|0.04756|0.11388|0.35193999746909|0.35088772187773|246.74819129156|182.23109457|178.10760667904|0.6|0.4|0.46054|5|3|0.010406933333333|0.13400173333333|210600|2021-08-15|-0.43352|2021-08-22|0.76357|2021-08-15
2024-04-14 00:58:16|WEEKLY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|-4493.6532825702|5|317.819981063|-0.1085|-1|1|-0.10847|3694.1499|-0.45377|20|0.41159166734249|25|53.17|0.25029|0.36187|-0.021090625725078|0.41159166734249|77.10528057|141.159|301.28041665285|0.333|0.167|0.25834|6|3|0.0048978947368421|0.085458297213622|4614.2001953125|2024-02-04|-0.19599|2022-05-22|0.23012|2020-06-07
2024-04-14 00:58:17|WEEKLY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|-284.30348004712|82|22.522826737451||0|0|0.27968|273|0.21149|93|0.21149416314088|93|36.08|-0.1796|0.01953|-0.045608125221579|0.056573132874575|2.8067668583657|25.378412217086|3.9050207409527|0.45|0.3|0.33054|40|9|0.0028765485564305|0.096652788713911|7582|1995-02-19|-0.58268|2002-07-28|1.27586|2001-05-27
2024-04-14 00:58:17|WEEKLY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|-24.319424341441|109|0.74027471414595|0.2924|-1|1|0.2924|24.2|0.89648|76|0.89647555451682|76|55.08|0.15091|0.18673|0.12026621856652|0.1506441388724|159.61408013811|150.56339553899|81.978321096452|0.583|0.417|0.16754|12|7|0.00061876462938882|0.054502301690507|71.629997253418|2011-06-12|-0.21348|2020-03-22|0.19037|2021-02-21
2024-04-14 00:58:19|WEEKLY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|32.284455967554|16|1.7673725596154||0|0|-0.01053|34.77|-0.01414|76|-0.10975295544781|22|42.68|-0.01712|0.02708|0.062067030409851|0.19125958960402|111.40353941327|172.08287537287|221.28173995639|0.474|0.263|0.2043|19|8|0.0018552421307506|0.064906852300242|52.169998168945|2020-10-04|-0.20868|2008-10-12|0.24982|2009-04-19
2024-04-14 00:58:20|WEEKLY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-34050.01802305|35|3497.0683927293|0.3112|-1|1|0.31122|27000|0.06989|27|0.069887154155212|27|40.81|0.281|0.4866|0.55761892774915|1.0514724882324|120.9251693468|503.83148820758|589.51965065502|0.5|0.313|0.44512|16|7|0.0070836972343523|0.13681363901019|98800|2021-09-05|-0.39071|2023-05-14|0.58684|2020-03-22
2024-04-14 00:58:21|WEEKLY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|2560.2066470116|36|224.72821224686|0.3186|1|2|0.28522|3115.95|0.59804|51|0.59804035140172|51|49.67|0.14701|0.22749|0.59804035140172|0.59804035140172|159.804|159.804|222.31378463525|0.333|0.333|0.17987|3|0|0.0053615217391304|0.06817597826087|4064|2021-09-05|-0.11513|2021-10-03|0.1921|2021-07-18
2024-04-14 00:58:22|WEEKLY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-10.384632870995|71|0.77163430888798|0.2845|-1|1|0.28445|8.1|0.20577|25|0.20576916180229|25|24.25|-0.15903|-0.06953|0.20576916180229|0.20576916180229|120.577|120.577|105.9986344361|0.25|0.25|0.3358|4|2|0.0025841317365269|0.10867281437126|18.686870574951|2021-08-01|-0.21527|2021-10-24|0.18229|2023-11-05
2024-04-14 00:58:22|WEEKLY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-78.259193351209|14|3.4677573950111|0.024|-1|1|0.02405|69|0.59955|116|0.59954741465802|116|32.21|-0.00466|0.08571|0.19008088935447|0.28492307442661|464.12697957203|574.29222077374|489.36168888818|0.458|0.333|0.17844|24|9|0.0032548091603053|0.05785975826972|93.5|2023-06-04|-0.13939|2009-06-14|0.59294|2016-08-28
2024-04-14 00:58:24|WEEKLY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|102.99963348302|102|8.8350989595855|1.1314|1|1|1.13138|112.5|-0.11993|17|-0.037238160852857|21|26.8|-0.04156|0.02173|0.015970511186119|0.02646733324436|109.49352735079|117.28624550862|865.38461538462|0.44|0.28|0.14937|25|7|0.0036192347600519|0.05081168612192|139|2024-03-31|-0.19863|2012-07-29|0.27485|2020-03-29
2024-04-14 00:58:25|WEEKLY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|30.053029247189|21|0.87398999662377|0.0601|1|1|0.06013|33.5|0.01095|59|-0.025914588228426|23|35.67|0.01281|0.04665|-0.033534935566425|-0.0036468247374628|56.331733385191|90.339947630219|173.75518053381|0.619|0.333|0.1502|21|11|0.0012679323797139|0.045268764629389|67.709999084473|2013-07-14|-0.12985|2011-08-07|0.18032|2011-05-08
2024-04-14 00:58:26|WEEKLY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|-3920.0302745678|3|265.23416534425|-0.1568|-1|1|-0.15678|3582.95|-0.04763|15|-0.047628534812438|15|58|1.42524|1.56239|-0.047628534812438|-0.047628534812438|95.237|95.237|498.04695990803|0.25|0.25|0.30116|4|2|0.0092486324786325|0.10029435897436|4173.9501953125|2022-10-09|-0.1947|2020-03-15|0.26911|2021-06-06
2024-04-14 00:58:27|WEEKLY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-4.8253959704932|19|0.19958591602182||0|0|0.0045|4.42|0.0254|54|0.025404188326235|54|33.59|0.02185|0.19213|0.37270493407063|0.45980031958883|1095.8601618233|1073.9074334841|2525.7143723235|0.455|0.364|0.27627|22|8|0.0073181505944518|0.092485627476882|6.8499999046326|2021-02-21|-0.54884|2012-09-23|1.18367|2010-01-17
2024-04-14 00:58:28|WEEKLY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|-18.562063111309|39|0.49138131335074|0.1269|-1|1|0.12687|17.55|-0.06975|5|-0.069748452495019|5|36.55|-0.05029|0.05732|0.027498378211344|0.096761568086891|100.19669957552|132.62173420897|55.397724330808|0.4|0.25|0.16015|20|8|8.7516254876462E-6|0.045007282184655|41.250270843506|2018-01-21|-0.31429|2015-03-01|0.46504|2015-02-22
2024-04-14 00:58:30|WEEKLY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|625.89021585689|22|43.384493812887|0.4447|1|2|0.30331|709|-0.34155|6|0.12327964134128|52|39.68|0.04663|0.1112|0.037620294532923|0.19122536358907|94.412425569164|197.43957996652|990.22348478996|0.579|0.263|0.19225|19|9|0.0039967870967742|0.066130929032258|766|2024-03-10|-0.17221|2018-07-15|0.19236|2023-10-15
2024-04-14 00:58:30|WEEKLY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|855.13227653124|49|91.376087071103|0.9762|1|2|0.87522|996.4|0.44677|44|-0.060672211210048|12|48.67|0.59384|0.84332|0.36217609083648|0.36784061099895|414.16545913319|227.09131445713|1394.1514025404|0.556|0.333|0.34885|9|3|0.0084718106995885|0.1085004526749|1199|2024-03-17|-0.32983|2020-03-22|0.38655|2020-06-21
2024-04-14 00:58:31|WEEKLY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1190.0025307091|18|63.228557796778|-0.0867|1|1|-0.0867|1243|0.29555|81|0.018450184501845|64|33|-0.02852|0.00359|-0.026152733405218|-0.053910439056795|73.51982818829|74.96327932731|117.2641509434|0.6|0.333|0.14462|15|10|0.00081134765625|0.05343056640625|2417|2019-11-10|-0.12351|2015-12-13|0.13636|2014-11-23
2024-04-14 00:58:31|WEEKLY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|-2.5095120284376|28|0.27806323564278||0|0|0.14729|2.2|1.89495|51|1.8949453560693|51|32.38|0.0443|0.13192|1.8949453560693|1.8949453560693|289.495|289.495|25.43352768445|0.125|0.125|0.43317|8|1|6.7657342657341E-5|0.14832045454545|53.380001068115|2021-02-21|-0.20918|2019-04-21|0.37575|2020-06-21
2024-04-14 00:58:32|WEEKLY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|-1700.9384298968|64|66.121531410452||0|0|0.14629|1577.45|0.67039|123|0.67039074577319|123|58.67|0.31828|0.54209|0.96735216066682|1.202223275852|2787.7872746048|3515.4946716328|10170.534673716|0.5|0.417|0.23148|12|4|0.0073747327249022|0.082461629726206|2377|2022-09-18|-0.16946|2020-03-15|0.36273|2013-11-10
2024-04-14 00:58:34|WEEKLY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|1766.1538813105|17|143.7463526967|-0.0005|1|1|-0.00055|2103.3|0.31918|75|0.3191847830034|75|62.78|0.30724|0.46426|0.93535795913698|0.93535795913698|815.93572620637|815.93572620637|1079.7228007585|0.444|0.444|0.28015|9|3|0.0058768330464716|0.097539345955249|4848.7998046875|2021-11-14|-0.18545|2018-11-11|0.36166|2018-11-04
2024-04-14 00:58:35|WEEKLY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|37.38729808398|1|2.0875678139662||-1|0|0|46.7|-0.20206|4|-0.098199253037922|13|33.48|-0.09072|-0.04808|-0.03697598343579|-0.0042783237957021|45.001760462477|72.714815127682|252.7056380938|0.565|0.391|0.15963|23|9|0.0018064155844156|0.049420766233766|59.400001525879|2019-10-20|-0.17428|2010-02-07|0.19589|2009-05-10
2024-04-14 00:58:36|WEEKLY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|-1.8876972716088|25|0.06156575418297|0.0298|-1|1|0.02978|1.694|0.01571|50|0.015706846947542|50|46|0.06456|0.13586|0.11176060510141|0.12471488722744|197.95636383064|159.539906544|79.15887489164|0.563|0.375|0.14153|16|6|0.00037838157894737|0.048342394736842|4.5999999046326|2014-06-08|-0.174|2020-03-15|0.2076|2018-03-04
2024-04-14 00:58:37|WEEKLY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|217.0872697792|8|17.762576740267||0|0|-0.02541|268.5|-0.22444|11|1.8981704477254|70|32.28|0.26389|0.46099|0.47719219067898|0.68834794499014|9409.1938777148|70118.815014168|2685000.0600151|0.511|0.404|0.28895|47|15|0.011887585301837|0.10591564304462|316.60000610352|2023-08-06|-0.5|1995-11-05|1.6|1997-07-13
2024-04-14 00:58:38|WEEKLY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|6957.0830012741|3|870.78758965598||0|0|-0.06441|8860|0.43964|81|1.3743597448584|71|36.11|0.02568|0.37687|0.38734723574756|0.85271982337294|-47.587293330957|2038.8515349679|1671.6981132075|0.579|0.368|0.47647|19|5|0.011589970930233|0.16067629360465|60369.6015625|2018-03-18|-0.60129|2018-03-25|0.94871|2015-11-01
2024-04-14 00:58:39|WEEKLY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|-100.30403125252|38|1.668384677441||0|0|0.00102|97.5|0.0101|21|0.010102435056465|21|28.12|0.01812|0.09251|0.059025624411577|0.042222441139259|196.75220866848|142.16572533538|293.05680390289|0.5|0.346|0.15355|26|7|0.0026369140625|0.055677981770833|301|2018-07-08|-0.24996|2015-02-22|0.37223|2015-03-01
2024-04-14 00:58:40|WEEKLY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|-11.108046280198|28|0.85167590190796||0|0|0.00348|8.6|-0.21474|16|-0.21474064657211|16|53.67|0.13783|0.17224|0.055261641582518|0.14034884003044|96.462032821123|120.5775410264|49.482167990452|0.667|0.5|0.26129|6|4|-0.00021005730659026|0.077250716332378|44|2020-03-08|-0.54117|2022-01-02|0.16536|2022-07-24
2024-04-14 00:58:41|WEEKLY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|-229.90269487153|100|10.541479461627||0|0|0.24436|211.05|0.21382|78|0.2138199929787|78|52.25|-0.1229|0.01866|0.13971255029683|0.13971255029683|129.34587302|129.34587302|170.82152799571|0.5|0.5|0.33584|4|1|0.0029678896103896|0.082948603896104|408|2021-12-05|-0.21503|2020-03-22|0.19365|2020-02-02
2024-04-14 00:58:41|WEEKLY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|-13.832253277895|55|0.95625166863144||0|0|0.19303|11.12|-0.18807|12|-0.18806761050644|12|30.04|-0.08582|0.03523|0.12524717145943|0.34439563952841|173.38850217334|454.76019320633|287.33850683183|0.458|0.25|0.27208|24|7|0.0035335612903226|0.0924624|42.049999237061|2015-05-17|-0.23994|2015-07-05|0.51|2015-05-17
2024-04-14 00:58:42|WEEKLY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.4786263210215|11|0.038985625954899|-0.0253|1|1|-0.02532|1.54|-0.04422|35|-0.044216071369962|35|54.46|0.00215|0.04542|0.051492988054647|0.070008931311769|127.80353913366|135.90338061852|174.01129699978|0.538|0.462|0.09487|13|6|0.0010138300835655|0.033697116991643|1.9800000190735|2019-09-08|-0.1|2020-03-22|0.10465|2017-12-31
2024-04-14 00:58:44|WEEKLY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|23.106081547799|18|1.0979726902439||0|0|0.35606|26.85|0.06805|36|0.06804731624191|36|25.9|-0.02922|0.01075|-0.054058994923459|-0.044014827131594|34.539592426205|56.24722604358|165.74073528993|0.586|0.379|0.13021|29|12|0.0012845182291667|0.0432815625|29.567293167114|2021-05-16|-0.18436|2022-07-17|0.16033|2021-01-10
2024-04-14 00:58:45|WEEKLY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|156.15895401188|43|13.580349171334|1.2428|1|1|1.24279|206|1.775|88|1.7749982758991|88|37.04|0.0776|0.13612|0.14999240334415|0.33626207304612|267.36821681929|768.28038518219|3779.8166460445|0.739|0.435|0.23802|23|12|0.0057164988814318|0.081700447427293|206.30000305176|2024-04-14|-0.45574|2008-10-12|0.2449|2008-11-02
2024-04-14 00:58:46|WEEKLY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|5.9471915957654|4|0.48225827581906|-0.1318|1|1|-0.13176|6.26|0.20682|47|0.033719628895317|15|28.59|-0.03448|0.06811|0.10063352975968|0.17457402137861|192.84190712672|277.03970677749|230.14706481751|0.593|0.37|0.30154|27|12|0.0036059612903226|0.094519832258065|22.549999237061|2021-01-17|-0.31282|2018-09-09|0.41071|2020-06-07
2024-04-14 00:58:47|WEEKLY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|-33.520636649454|5|1.7818788195731|0.0174|-1|1|0.01736|28.3|0.06469|39|0.064690981149652|39|39.15|0.05578|0.1213|0.035706141750857|0.002708821043447|122.78213771228|87.129466426859|215.20912591649|0.65|0.35|0.21994|20|11|0.0022114612452351|0.073261168996188|47.549999237061|2021-07-25|-0.18018|2020-03-15|0.20968|2021-01-17
2024-04-14 00:58:48|WEEKLY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|-4.2805495602785|12|0.41616487332877||0|0|-0.15254|3.4|-0.23416|12|-0.23415901825415|12|34.07|0.5193|0.67754|0.89941497535127|1.2987671788897|1993.8931569826|789.24907422114|134.38735706782|0.714|0.429|0.36391|14|5|0.0042614959016393|0.1206143852459|23.25|2017-09-03|-0.27823|2018-05-13|0.44764|2017-08-13
2024-04-14 00:58:50|WEEKLY|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|36.622627433096|86|4.9521948342444|2.8683|1|1|2.86826|51.46|0.00068|40|-0.16373940311022|12|40.81|0.12921|0.23405|0.19107879642194|0.26173972098697|359.94489454535|377.2704548427|220.38543145083|0.714|0.476|0.3111|21|11|0.0038990021231422|0.10741096602972|134.57356262207|2017-10-29|-0.49948|2019-08-18|0.44562|2008-11-30
2024-04-14 00:58:51|WEEKLY|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|168.03588592539|64|9.9057043955161|1.0137|1|2|0.92067|190.05|-0.09993|21|-0.099934926378151|21|42.23|0.03103|0.14306|0.15646880530341|0.29283683253713|206.65400903618|370.00878955915|1187.8125190735|0.615|0.462|0.18755|13|3|0.004765408496732|0.059899477124183|204.58000183105|2024-03-10|-0.19757|2020-03-22|0.35806|2020-04-26
2024-04-14 00:58:51|WEEKLY|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|-2.3845273810036|35|0.22984246271873|0.5206|-1|1|0.52059|1.63|-0.21622|17|-0.2127659358607|25|30.46|-0.01411|0.06888|0.16996429652256|0.23990104643953|283.32146082664|390.06900785853|155.2381018338|0.458|0.375|0.26789|24|8|0.0027297908496732|0.088495712418301|12.755000114441|2013-04-28|-0.20479|2018-02-11|0.56693|2009-10-04
2024-04-14 00:58:52|WEEKLY|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-70.841502242263|26|5.2255004422452||0|0|0.10609|52.66|-0.07035|18|-0.070351719814609|18|36.83|-0.02352|0.03297|-0.015528084744996|0.042303573794679|76.477031970853|113.85581186874|315.51826340541|0.5|0.278|0.2465|18|8|0.0029491279069767|0.080887848837209|105.98999786377|2022-11-06|-0.2789|2020-03-22|0.24601|2016-03-06
2024-04-14 00:58:53|WEEKLY|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|160.92856222221|49|14.22503576677|0.6472|1|2|0.55939|203.5|2.82949|72|2.8294928826014|72|49.76|0.2216|0.33798|0.28012153565157|0.5499551202266|191.53164587496|578.39195033513|254.21610523665|0.647|0.412|0.32187|17|8|0.0034880648769575|0.10656505592841|242.85000610352|2021-07-25|-0.26916|2008-10-12|0.53704|2009-05-24
2024-04-14 00:58:55|WEEKLY|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.6388535735451|104|0.037048808818304|0.121|1|1|0.12102|1.76|-0.12|13|0.29754100647082|173|71.43|0.02367|0.06776|0.088770520719439|0.29754100647082|114.18352|129.754|126.61870565296|0.286|0.143|0.10198|7|2|0.00061454394693201|0.031705721393035|2.0999999046326|2019-08-25|-0.12973|2020-03-22|0.07971|2022-03-27
2024-04-14 00:58:56|WEEKLY|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|7406.2615897334|45|449.12152307997||0|0|1.36986|8650|0.35341|57|-0.060327194516786|30|29.39|0.08443|0.17269|0.18700877696197|0.25900325240283|3167.3080229514|2801.035985211|1106.1381074169|0.633|0.429|0.12552|49|12|0.0028508423180593|0.047700929919137|12620|2017-05-21|-0.375|2020-03-22|0.6|2020-03-29
2024-04-14 00:58:56|WEEKLY|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|-10699.852415324|10|498.61747177453||0|0|0.04928|9183|-0.01176|27|-0.011761024971519|27|25.36|-0.01929|0.055|0.02534564488837|0.077992469541517|135.35579805589|513.65214233124|572.86338116032|0.625|0.417|0.1473|72|31|0.0020693841961853|0.057064490463215|13706|2015-04-12|-0.58856|1998-10-04|0.39437|1998-04-19
2024-04-14 00:58:57|WEEKLY|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|596.20956458907|92|53.296813838149||0|0|0.57665|746.7|-0.17504|18|0.51012131218344|88|44.84|0.22753|0.3217|0.33208925884098|0.48384252764951|635.35040623154|773.71009000076|885.03020967044|0.526|0.368|0.3201|19|8|0.0043142735949099|0.10313948038176|838.84997558594|2024-04-07|-0.41264|2008-10-26|0.29383|2013-11-03
2024-04-14 00:58:58|WEEKLY|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|40.251295450736|4|0.32456831024466|0.0061|1|1|0.0061|41.25|-0.01863|34|0.0040383566751589|23|40.84|0.02535|0.05585|0.02342218874344|0.039236125202151|115.84661891268|123.63666226529|298.91303934687|0.474|0.368|0.06335|19|7|0.0015442747111682|0.021321784338896|44.799999237061|2023-07-30|-0.09807|2012-10-28|0.07542|2009-08-30
2024-04-14 00:59:00|WEEKLY|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|158.22256661854|46|12.363166311694||0|0|0.58369|184.5|-0.10965|46|-0.10964793785194|46|38.05|0.03752|0.13443|0.11778074526996|0.15634078374702|201.65654932639|180.14587581147|327.12765072417|0.474|0.316|0.21391|19|5|0.0028792708333333|0.0724669921875|205.5|2024-03-24|-0.20787|2020-03-15|0.23211|2016-02-21
2024-04-14 00:59:01|WEEKLY|10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP|-296.77237672477|23|18.971518789706||0|0|0.21856|261|-0.13716|18|-0.13715992838766|18|48.44|0.04887|0.13217|0.049696849513512|0.17524980139267|91.811060397264|186.83486387839|60|0.563|0.375|0.15236|16|3|0.00018050188205772|0.045533136762861|510|2007-07-22|-0.24211|2008-11-02|0.26923|2009-02-01
2024-04-14 00:59:02|WEEKLY|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|109.93885759564|26|5.0936362954276||0|0|-0.0535|115|-0.07296|5|-0.072961373390558|5|44.88|0.06998|0.09874|0.13073648994999|0.28512637438264|195.72456869808|231.73793922563|231.85484584239|0.588|0.294|0.13826|17|10|0.0015377284263959|0.042600228426396|203|2014-06-22|-0.15068|2011-05-22|0.17619|2015-10-18
2024-04-14 00:59:02|WEEKLY|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|12.824988239984|3|0.92715315861044||0|0|-0.04309|15.1|-0.20819|4|0.29849074683412|95|48.35|0.13809|0.2766|0.50137086828498|1.072756158882|243.88005948568|608.17729822772|182.69812164822|0.412|0.235|0.2277|17|5|0.0021422087378641|0.077565303398058|40.069999694824|2013-12-08|-0.25445|2015-03-01|0.35|2016-05-01
2024-04-14 00:59:03|WEEKLY|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|79.796793006376|15|4.667735410228|0.538|1|2|0.44725|97.4|0.0074|18|0.0074036206453574|18|39.42|0.06345|0.13048|0.09252994023549|0.11771036884186|222.70253377586|214.80522152021|569.5906394916|0.579|0.421|0.15144|19|6|0.0030123328964613|0.052011035386632|101.5|2024-04-14|-0.13636|2018-09-09|0.1746|2018-06-03
2024-04-14 00:59:05|WEEKLY|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.56756420116009|50|0.072521402373519|0.68|-1|1|0.68|0.32|-0.35065|24|-0.35064933456444|24|32.75|-0.04483|-0.00173|0.21324262679451|-0.35064933456444|115.39793655|64.935|5.26315784314|0.5|0.25|0.48068|4|3|-0.011472111111111|0.15067911111111|10.5|2021-07-04|-0.24444|2022-07-17|0.39634|2022-12-11
2024-04-14 00:59:06|WEEKLY|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|3.4813386112196|8|0.091220461337351||0|0|0.03288|3.77|-0.12368|16|-0.12368421960736|16|45.65|0.00865|0.05646|0.017375490750353|0.027536366223143|107.91322227066|112.83154951397|216.66666438296|0.412|0.353|0.13483|17|4|0.0014308429118774|0.041838173690932|5.6409997940064|2013-07-14|-0.15766|2020-03-15|0.1369|2020-03-29
2024-04-14 00:59:07|WEEKLY|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|157.93711897018|14|4.350152081221||0|0|0.01852|165|0.01709|14|0.017092724687104|14|27.93|0.00953|0.07343|0.040613407073477|0.088046485788778|200.51708138949|396.63811892075|235.71428571429|0.554|0.375|0.1307|56|19|0.0014564299302473|0.047050811667723|636|2007-03-25|-0.28636|1998-06-07|0.41026|2009-04-19
2024-04-14 00:59:08|WEEKLY|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|15.106341217706|16|0.56598780713238|-0.0125|1|1|-0.01255|15.74|0.02805|76|-0.10446461700206|36|50.93|0.00511|0.05817|0.049675739494842|0.062918822660125|140.06038687627|126.32119826113|309.23377798163|0.667|0.4|0.20795|15|8|0.0026325545571245|0.065507150192555|32.866542816162|2016-07-31|-0.31744|2020-03-22|0.26576|2020-03-29
2024-04-14 00:59:08|WEEKLY|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|3712.2004459666|50|293.09985134448||0|0|0.94031|4544.6001|-0.19827|20|1.1878777378544|107|44.06|0.5487|0.80127|1.0499983582543|1.7561507047327|16821.146690689|15295.146920252|8967.2456004151|0.667|0.394|0.2678|33|14|0.0045355555555556|0.090531490352628|4680|2024-04-14|-0.25316|2008-11-23|0.3239|2009-05-24
2024-04-14 00:59:10|WEEKLY|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|1.0016750284115|5|0.039127742967843|0.0155|1|1|0.0155|1.114|0.27351|103|-0.090062536756473|6|34.55|-0.01352|0.09631|0.099564700663198|0.086621176135288|271.22800325753|166.37819557496|191.08060970951|0.484|0.355|0.18478|31|9|0.002028688372093|0.063874334883721|3.5829999446869|2005-04-03|-0.24434|2008-11-16|0.33285|2003-08-17
2024-04-14 00:59:11|WEEKLY|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|14.148778153746|6|0.3837406789963|0.0635|1|2|0.04762|15.4|-0.01611|49|-0.016113717956361|49|33.09|-0.01065|0.02965|-0.013103281885159|-0.0014589942688397|84.234373290095|96.528031461174|252.04581476289|0.478|0.391|0.08288|23|8|0.0015158093994778|0.03196045691906|16.950000762939|2022-09-18|-0.09552|2022-09-25|0.11785|2022-08-28
2024-04-14 00:59:12|WEEKLY|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|195.8840521976|12|24.366841055351|0.0231|1|2|-0.05923|206.5|-0.56786|12|0.57316734185277|42|39.74|0.1394|0.26099|-0.0026398352528189|0.085242601091564|52.021445115376|150.49931849687|2555.6930934386|0.684|0.421|0.2472|19|9|0.0056388511749347|0.070621749347259|268|2024-02-25|-0.27642|2018-05-06|0.45991|2018-01-07
2024-04-14 00:59:13|WEEKLY|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|-2.2407648763897|58|0.17988178599903|0.5447|-1|1|0.54474|1.73|-0.26499|14|-0.26499034888985|14|41.25|-0.01935|0.05744|-0.086272266626912|-0.022914167086505|63.118080769653|87.221834822985|25.93703147354|0.5|0.375|0.30586|8|5|-0.0012284237726098|0.1010354005168|11.859999656677|2021-06-13|-0.2674|2023-01-15|0.34555|2019-11-24
2024-04-14 00:59:14|WEEKLY|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|45.102249808266|19|3.2567971682286|0.0508|1|1|0.05075|55.9|-0.04762|29|-0.047619047619048|29|26.52|-0.11057|-0.03916|-0.13166199931267|-0.11877983482457|6.9384813798961|27.810505763098|142.2391923946|0.517|0.31|0.1923|29|12|0.0015205717916137|0.057029847522236|96.400001525879|2021-07-04|-0.26775|2021-05-16|0.29696|2021-04-25
2024-04-14 00:59:16|WEEKLY|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|40.926313255083|9|2.3396065193858|0.1003|1|1|0.10035|47.7|0.40042|36|0.40041569754372|36|36.67|0.04233|0.07111|0.04920538419653|0.11094105455036|151.91483630897|209.56072093325|435.21898354851|0.571|0.381|0.11007|21|11|0.0022164138817481|0.033757223650386|59|2023-06-18|-0.11329|2022-10-16|0.13537|2023-04-23
2024-04-14 00:59:17|WEEKLY|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|-5.5717416614014|26|0.34277548952075|-0.073|-1|1|-0.07296|5|-0.09734|13|-0.097335803637345|13|25.83|-0.1782|-0.03338|-0.1078840096078|-0.0071486092021154|14.93692505877|54.290968934422|38.226299917159|0.583|0.417|0.41106|12|5|0.0019354626865672|0.13543991044776|13.680000305176|2017-11-19|-0.28571|2019-11-24|0.72691|2021-03-14
2024-04-14 00:59:17|WEEKLY|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|-0.67670763127966|35|0.048512290695201||0|0|0.1875|0.52|-0.36634|32|-0.36633664184359|32|52|0.37907|0.48118|0.31075024116902|0.22360721481631|315.21065523978|135.22177305383|18.505337776347|0.583|0.417|0.26216|12|4|1.7158054711247E-5|0.092711945288754|6.561999797821|2014-10-19|-0.54475|2016-03-06|1.0241|2021-01-24
2024-04-14 00:59:18|WEEKLY|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|27.754774605306|107|1.0358847309326||0|0|0.25114|30.09|-0.17146|11|-0.095594713804448|56|51.78|0.02816|0.10427|0.021059025772912|0.085230810669863|98.838894119799|119.29284539044|248.06265349302|0.444|0.333|0.16247|9|4|0.0021544055944056|0.053412587412587|31.729999542236|2024-03-24|-0.20528|2013-05-05|0.13517|2016-01-10
2024-04-14 00:59:19|WEEKLY|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|4.7121744416866|16|0.60951453780588||0|0|-0.35375|5.17|-0.40845|16|0.51063825604925|18|22.89|1.4603|1.66633|2.2741520644244|4.2012325194171|121204.16639376|1830356.5337429|25850.000959256|0.69|0.38|0.23129|71|16|0.0067623902439024|0.10230636585366|113.54000091553|1997-07-13|-0.42129|1999-01-17|0.57143|1993-02-21
2024-04-14 00:59:21|WEEKLY|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|14.114860502938|44|0.66662304992407|0.0417|1|2|-0.03226|15|-0.18774|56|-0.086432675706925|20|27.52|-0.06741|-0.00509|-0.039300814783172|0.036138885314831|42.504207236888|126.76336820854|247.93387648105|0.593|0.37|0.17891|27|10|0.0020103053435115|0.057241234096692|19.14999961853|2023-07-23|-0.18845|2021-05-16|0.19675|2020-04-12
2024-04-14 00:59:22|WEEKLY|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|-6.9833040284538|22|0.83749120376778||0|0|0.26475|4.61|-0.40733|25|-0.0074867000687263|26|25.63|-0.22757|-0.06888|-0.21612873030024|-0.040623738376737|34.001471658316|91.93024624|32.237762741439|0.5|0.25|0.46597|8|3|0.0011144247787611|0.14733132743363|28.700000762939|2021-07-18|-0.51991|2023-11-19|0.34164|2021-05-16
2024-04-14 00:59:23|WEEKLY|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|94.974049511588|5|5.0440559686841|0.1002|1|2|0.02315|110.5|-0.2231|21|-0.13853655559261|27|28.19|-0.09742|-0.01256|-0.0011224796330183|0.066150262277306|41.119480718758|92.421616318108|296.08789095281|0.593|0.37|0.208|27|10|0.0026435816993464|0.068184104575163|152|2020-07-26|-0.24406|2020-03-22|0.31165|2019-10-27
2024-04-14 00:59:24|WEEKLY|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|-3.4671060588428|112|0.052368705354404|0.1951|-1|1|0.19512|3.3|-0.13214|17|-0.13214016677356|17|63.75|-0.00236|0.04428|-0.13214016677356|-0.13214016677356|86.786|86.786|49.253732033736|0.25|0.25|0.13358|4|1|-0.0014692896174863|0.038589726775956|8.4499998092651|2017-11-05|-0.21739|2020-03-15|0.14573|2019-11-03
2024-04-14 00:59:24|WEEKLY|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|1.0493457011829|36|0.035920913114311|0.0246|1|2|-0.01709|1.15|0.1699|56|0.169903067535|56|43.94|0.01091|0.05282|0.092684798286069|0.15609769528377|179.17706250271|205.62903801229|116.16161263435|0.412|0.294|0.133|17|4|0.00064026854219949|0.038961304347826|3.6300001144409|2013-05-19|-0.16667|2017-05-28|0.17857|2010-03-28
2024-04-14 00:59:26|WEEKLY|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|112.28310719316|37|11.482006922929|0.8601|1|2|0.79061|141.1|0.23335|99|0.23334728806184|99|40.54|0.02311|0.14151|0.14002844838777|0.26185304640977|149.79126457214|402.39283306525|613.21166753579|0.568|0.378|0.30422|37|14|0.0033421875|0.097372434895833|149.89999389648|2024-02-04|-0.3381|2008-10-12|0.60733|2003-10-12
2024-04-14 00:59:28|WEEKLY|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|609.68363078767|35|51.949318402314||0|0|0.20192|625.6|1.59496|104|1.5949604869056|104|59.67|0.24172|0.44414|1.5949604869056|1.5949604869056|259.496|259.496|436.53617070934|0.333|0.333|0.25615|3|0|0.0085967605633803|0.080871455399061|768|2024-01-07|-0.20872|2020-03-22|0.41068|2020-04-12
2024-04-14 00:59:28|WEEKLY|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|-178030.83173659|35|15398.722380215|0.0523|-1|1|0.05229|145000|2.39623|70|2.3962264150943|70|36.9|0.22642|0.32935|0.47610883831243|1.2776731685584|383.33985388256|4695.614263336|5534.3511450382|0.65|0.3|0.3394|20|9|0.0080639119170984|0.1183070984456|242500|2023-06-18|-0.23843|2020-03-15|0.44362|2017-07-23
2024-04-14 00:59:29|WEEKLY|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|33.17738402416|16|0.64826589177599||0|0|-0.01271|34.95|0.00282|35|-0.041887760468084|18|31.16|-0.01144|0.05244|0.058457167027884|0.16279708020369|138.02506940871|251.29678613136|300.2577296571|0.632|0.368|0.11932|19|5|0.0025782701812191|0.044577775947282|45.349998474121|2021-07-25|-0.16674|2014-07-06|0.32982|2014-06-29
2024-04-14 00:59:30|WEEKLY|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|38.24631605289|31|1.9739918330036|-0.0734|1|1|-0.07345|41|0.00562|49|0.93681310562247|131|46.55|0.05947|0.08827|0.12477641316762|0.20436094000535|137.41774534492|135.94557553591|211.34021034123|0.455|0.273|0.19694|11|5|0.0021961808118081|0.066790608856089|56.5|2021-11-28|-0.16505|2020-03-15|0.1991|2020-04-12
2024-04-14 00:59:32|WEEKLY|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|-175.80756750958|27|5.2691891698584||0|0|0.11236|158|-0.05136|16|-0.051362649670195|16|81.5|0.13336|0.19078|-0.051362649670195|-0.051362649670195|94.864|94.864|49.842271293375|0.5|0.5|0.07552|2|0|-0.0034906878306878|0.029572328042328|340|2020-09-20|-0.10802|2020-12-06|0.06417|2023-06-25
2024-04-14 00:59:32|WEEKLY|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|-3.3972700229753|43|0.20409148350196|0.0396|-1|1|0.03963|3.15|-0.14805|28|-0.14805193437977|28|41.33|-0.00508|0.0782|-0.022422958442884|0.033755075860186|68.244403522952|107.74179838564|218.74999793039|0.5|0.333|0.20142|18|7|0.0019519338422392|0.06471286259542|10.239999771118|2014-01-12|-0.17|2020-03-22|0.26|2021-05-16
2024-04-14 00:59:33|WEEKLY|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|-629.49596677604|25|36.498655592013||0|0|0.01887|520|-0.26389|57|-0.26388888888889|57|37.25|-0.08209|0.00499|-0.031251372515361|-0.0088162255341502|59.487335877546|86.44670262556|366.19718309859|0.55|0.3|0.29159|20|9|0.0036924577373212|0.094775825747724|2000|2015-05-24|-0.2923|2020-03-22|0.30389|2020-06-07
2024-04-14 00:59:34|WEEKLY|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|4.2596816173019|21|0.19902112440362|-0.0688|1|1|-0.06875|4.47|0.03292|25|0.032923854204147|25|33.14|0.19037|0.35124|0.59018637931733|0.90774848506038|324.54180441777|509.08518340042|1103.7036486505|0.571|0.429|0.30521|7|4|0.012199404761905|0.092107222222222|7.5999999046326|2021-08-15|-0.30833|2020-03-22|0.25926|2019-06-23
2024-04-14 00:59:35|WEEKLY|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|5.4129471478965|1|0.32901764915699||0|0|0|6.41|-0.18468|12|-0.18467851097127|12|46.27|0.10506|0.28934|0.33168202759609|0.53471033890013|173.03030583156|345.18349460425|224.12587701152|0.533|0.4|0.28342|15|4|0.0034805187319885|0.093639481268012|14.199999809265|2015-05-31|-0.42614|2021-10-31|0.53476|2013-08-11
2024-04-14 00:59:37|WEEKLY|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|1933.8858563621|6|175.60566321361||0|0|-0.10156|2300|-0.2549|12|-0.052876402066818|19|33.43|0.00552|0.07339|0.11455725096516|0.21626967447762|90.225834843188|150.63297525812|209.09090909091|0.522|0.348|0.27662|23|9|0.0024797674418605|0.084092855297158|7299|2012-10-21|-0.24275|2018-11-04|0.31121|2015-10-11
2024-04-14 00:59:37|WEEKLY|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|-2.0005904912152|161|0.050196822457778|0.4711|-1|1|0.4711|1.83|-0.01143|18|-0.011428560529437|18|38.94|0.05977|0.1095|0.21170617344371|0.24486536156501|418.72429135866|427.44851556127|295.16129497435|0.5|0.438|0.23411|16|7|0.002656245210728|0.069045759897829|6.539999961853|2019-07-21|-0.27431|2020-03-22|0.35714|2009-05-10
2024-04-14 00:59:38|WEEKLY|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|-2193.7667385625|1|87.588912854165||1|0|0|1878|-0.03391|13|-0.033908415453595|13|30.83|0.01309|0.09373|0.098916428569612|0.18451018793192|122.42652805671|145.37550532774|180.75072184793|0.667|0.5|0.12407|6|2|0.0038284324324324|0.04858827027027|2870|2022-03-20|-0.08816|2022-10-02|0.1406|2021-07-04
2024-04-14 00:59:39|WEEKLY|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|-56.181933407015|79|2.0606444690049|0.359|-1|1|0.35897|50|-0.07921|42|-0.18008049884517|5|41.75|0.053|0.16584|0.0056829244771328|0.050821480162944|19.368394898296|42.569023496876|12.5|0.813|0.438|0.33616|16|9|0.0009430563002681|0.095788512064343|744|2009-08-16|-0.7425|2012-02-26|0.57333|2012-04-29
2024-04-14 00:59:39|WEEKLY|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|1.9619961156303|14|0.14315598111928|0.1095|1|1|0.10952|2.33|-0.17978|31|-0.29861114560454|16|34.04|-0.07543|-0.03399|-0.01146637313161|-0.036137391337518|52.677411908936|58.567042618013|69.345237989646|0.783|0.391|0.24816|23|16|0.00089649497487437|0.08137648241206|6.8800001144409|2011-02-13|-0.16923|2013-07-07|0.26891|2021-01-17
2024-04-14 00:59:41|WEEKLY|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|-72.313655738393|26|3.2721868586312||0|0|0.20179|62.5|0.24362|98|-0.030292733360918|18|34.94|-0.04621|0.04399|0.13922864187936|0.16984177574492|255.99045087446|179.99485143755|56.571323407801|0.5|0.25|0.29088|16|5|0.0010182020547945|0.082297602739726|746.23999023438|2015-12-20|-0.32012|2016-02-28|0.42191|2013-02-24
2024-04-14 00:59:42|WEEKLY|10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP|1.3249584972543|16|0.025013826301272|0.0276|1|2|0|1.4|-0.23894|34|0.14478116586363|24|32.18|0.06664|0.09124|0.029024036729014|0.011153505569897|95.589092853168|101.46463590123|70.281123873114|0.818|0.364|0.24524|11|8|0.00092542005420054|0.072457994579946|4.5700001716614|2017-07-23|-0.23361|2020-03-15|0.63151|2015-02-08
2024-04-14 00:59:43|WEEKLY|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|44.165870289435|23|1.5030429825417||0|0|0.15501|49.55|-0.02509|69|0.086586455329417|21|36.33|-0.02064|0.02776|-0.0063187341266748|0.03762577905493|88.445245390269|120.19384590863|230.46511273051|0.476|0.286|0.12828|21|6|0.001601847133758|0.044730789808917|69.5|2012-10-07|-0.14041|2022-11-06|0.18288|2009-05-31
2024-04-14 00:59:44|WEEKLY|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|2243.8481038216|17|114.28394911675|0.2201|1|1|0.22007|2650|-0.10601|13|0.4286503502844|92|29.6|-0.05358|0.00887|-0.025734554810925|0.0072632513551188|26.350787427361|86.591847278748|197.76119402985|0.702|0.468|0.14933|47|23|0.0012662189054726|0.051226197583511|3350|2013-03-10|-0.17647|1998-10-11|0.20779|1998-09-27
2024-04-14 00:59:45|WEEKLY|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|-61.852362331487|6|2.9293243296018||0|0|-0.04982|59|-0.18433|14|-0.18432511584444|14|34.73|-0.034|0.02599|0.0058478057904855|0.057435703777211|71.958468703743|126.24792603634|164.11682544614|0.591|0.409|0.16148|22|9|0.0015387646293888|0.056899297789337|151.5|2021-07-25|-0.18108|2020-03-15|0.30332|2021-07-18
2024-04-14 00:59:47|WEEKLY|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|-6.6629670321887|48|0.62915113788695||0|0|0.26075|5.33|0.16103|45|0.16103059482402|45|47|0.3744|0.51015|0.68406590355601|0.96475432708291|554.69204927681|381.8406448737|169.20634166153|0.833|0.5|0.34788|6|3|0.0054305167173252|0.13055978723404|27.64999961853|2020-07-12|-0.2782|2021-08-01|0.4863|2018-01-21
2024-04-14 00:59:47|WEEKLY|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|2731.862516113|23|184.89881772609|0.1403|1|1|0.14032|3210|-0.03515|45|-0.17950664136622|11|52|0.07646|0.09859|0.048968832691579|0.048902141501762|114.58918655108|104.80200819|149.44134078212|0.571|0.286|0.24494|7|5|0.001925207253886|0.070773652849741|3995|2017-12-03|-0.16781|2018-05-06|0.1653|2020-03-22
2024-04-14 00:59:48|WEEKLY|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|-26.146052015481|12|1.210463943105||0|0|-0.10092|24|0.05825|72|0.058252370551908|72|32.54|-0.01163|0.08164|0.15333783376714|0.21293840878674|405.25849770978|501.8771127391|631.57895529369|0.542|0.417|0.20467|24|8|0.0037344191919192|0.071364494949495|28.736419677734|2018-01-21|-0.28082|2020-03-15|0.29268|2009-05-24
2024-04-14 00:59:49|WEEKLY|10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP|8603.8244004425|33|625.89186651915|0.4386|1|2|0.27098|10422|-0.22207|19|-0.22206541590569|19|26.83|-0.0109|0.04485|0.027886650840827|0.048053165939991|157.93822052461|217.9904528812|1597.3392467005|0.603|0.413|0.12087|63|22|0.0023963704994193|0.04994181184669|17498|2015-04-26|-0.25691|2001-04-08|0.28346|2021-07-18
2024-04-14 00:59:50|WEEKLY|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|655.15675205044|62|56.109344839454|1.3495|1|2|1.21049|727.25|0.63408|96|0.6340812153357|96|45.48|0.18197|0.3182|0.40691686767326|0.75288774065887|626.80719980271|2899.8900945125|5029.3914113516|0.593|0.37|0.33161|27|10|0.0057838557020946|0.11858404189294|870|2024-03-03|-0.28737|2000-05-28|0.36054|2000-01-02
2024-04-14 00:59:52|WEEKLY|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|9.8764269470286|10|0.61450846015119|-0.0748|1|1|-0.07478|10.64|0.24829|62|0.24828538121921|62|33.71|-0.11642|0.16412|0.23807161210155|0.36443348976517|230.513710536|260.99008726129|253.33335301233|0.667|0.429|0.35403|21|7|0.014822105997211|0.10550110181311|102.30599975586|2011-11-27|-0.6|2010-08-22|6.5738|2011-11-20
2024-04-14 00:59:53|WEEKLY|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|10.005838005162|1|0.37305399827945||0|0|0|11.4|-0.0641|22|-0.064102565147572|22|36.57|-0.02918|0.01617|-0.015209582261922|-0.0039103913736474|85.976448976934|95.11895595699|127.65956583364|0.381|0.286|0.15235|21|6|0.0011582161458333|0.051166822916667|22.709999084473|2011-08-07|-0.28216|2009-06-07|0.22984|2016-03-27
2024-04-14 00:59:54|WEEKLY|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|-9655.405745935|55|486.50353070763|0.1394|-1|1|0.13944|8430|0.18344|102|0.029289035994933|52|54.81|0.07093|0.16213|0.20021660523625|0.36726393741385|322.20722682773|426.49593332522|386.16582684379|0.625|0.375|0.21116|16|6|0.0022345327604726|0.061745907626208|20089|2018-03-04|-0.17692|2008-01-20|0.36133|2008-11-02
2024-04-14 00:59:54|WEEKLY|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|5671.3186643572|71|286.92396062355|0.3103|1|2|0.28802|6471|-0.20393|31|-0.002260212248377|75|31.32|0.06351|0.12842|0.17737590189537|0.29873417431588|2622.2818739152|5884.973743638|4977.6923076923|0.561|0.368|0.14843|57|16|0.0031477142857143|0.05812679245283|8850|2018-08-05|-0.35465|1999-10-24|0.28571|1992-05-17
2024-04-14 00:59:55|WEEKLY|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|1035.0116618402|4|51.806349594173|0.0494|1|2|-0.00923|1170.1|-0.08486|11|-0.08486271471033|11|29.94|0.01174|0.06609|0.068991472912027|0.13009415126845|493.78835375341|754.96736952929|842.76865921136|0.66|0.396|0.12227|53|20|0.0019459622641509|0.043301465408805|1373.4100341797|2007-06-24|-0.16346|1998-08-23|0.21046|1994-02-06
2024-04-14 00:59:57|WEEKLY|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|10.979826366718|42|0.71021502059286|-0.0701|1|1|-0.07012|11.67|-0.01831|14|-0.018310666526018|14|45.53|0.07262|0.13932|0.31057383995439|0.55752139403269|398.21069559404|431.64111238037|956.55736087055|0.474|0.263|0.20585|19|8|0.0034815894039735|0.070316732891832|15.392593383789|2019-07-21|-0.16185|2011-01-30|0.42667|2009-10-25
2024-04-14 00:59:58|WEEKLY|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|-585.03154655455|12|43.122066294934||0|0|0.03865|533.55|-0.17753|24|-0.1775340692948|24|47.22|0.46549|0.5794|0.58503201649655|0.96228051055004|3135.2156433774|6018.8102062455|2447.4770938795|0.75|0.469|0.31277|32|18|0.0045162220762155|0.10889302890933|774.59997558594|2022-04-03|-0.26713|1998-07-05|0.39198|1995-04-02
2024-04-14 00:59:59|WEEKLY|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|-1.901981597912|166|0.038696640311223|0.0314|-1|1|0.03141|1.85|0.33121|143|0.33121351015222|143|76.25|0.08531|0.10389|0.13051903516634|0.13051903516634|123.77856822|123.77856822|104.22535485584|0.5|0.5|0.11997|4|2|0.00029391489361702|0.034495531914894|2.25|2020-09-20|-0.07538|2020-03-15|0.08889|2020-02-16
2024-04-14 01:00:00|WEEKLY|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-6.9522499093422|47|0.86408333808214|0.4084|-1|2|0.37865|4.045|0.01587|24|0.015865276524277|24|50.75|0.12871|0.24683|-0.034101856742279|-0.0048645009887915|55.190269898668|77.060687545037|16.443089486051|0.5|0.313|0.31152|16|6|0.00094454545454545|0.11337623543124|33.251819610596|2018-06-17|-0.28668|2023-12-17|0.3705|2008-11-30
2024-04-14 01:00:01|WEEKLY|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|12575.819166003|1|961.39361133226||0|0|0|15960|-0.0696|10|-0.069601493546018|10|33.55|0.27501|0.39451|0.62571054258363|0.91686476147876|11101.128442477|5174.9980604525|480.08664627706|0.545|0.333|0.15055|33|7|0.0033209756097561|0.045430144534779|38259.80078125|2016-04-24|-0.74695|2000-12-17|0.47053|2001-06-17
2024-04-14 01:00:03|WEEKLY|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|-1087.2320266729|25|65.87614268508|0.0773|-1|1|0.07733|963.45|-0.12914|62|-0.12913577279999|62|37.86|0.18709|0.26638|0.34359107043208|0.53097619405049|736.39117295145|593.20549348909|1400.1599279038|0.682|0.409|0.30281|22|14|0.0049475029171529|0.09624821470245|1588.9499511719|2021-09-19|-0.21621|2008-01-27|0.48579|2009-04-12
2024-04-14 01:00:04|WEEKLY|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|10.028457515479|63|0.88218073280617|0.6869|1|1|0.6869|12.23|0.31474|62|0.086237261907964|53|31.11|-0.03726|0.04129|-0.01406321648043|-0.12366588749751|84.777226047443|64.482122737152|38.028605722212|0.444|0.333|0.29309|9|3|0.00029084795321637|0.11181833333333|36.563499450684|2018-03-25|-0.28795|2020-03-15|0.34225|2020-06-07
2024-04-14 01:00:05|WEEKLY|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|32309.474200131|33|5234.6577399608|-0.0594|1|1|-0.05941|47500|-0.15959|9|-0.17486118226664|26|42.09|0.72298|0.96863|0.12513669338874|-0.050820553836836|154.78841453688|88.55567508|90.304182509506|0.455|0.182|0.36407|11|4|0.0035970101010101|0.11419967676768|199500|2021-10-03|-0.27161|2021-10-17|0.76836|2021-09-19
2024-04-14 01:00:06|WEEKLY|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|40.099113536895|63|3.1989898485785|0.3237|1|2|0.2516|48.75|1.14347|104|1.1434678320612|104|35.53|-0.07566|0.09011|0.10731316280336|0.10284960488891|136.11113933653|120.0179344995|133.23312324871|0.467|0.4|0.18166|15|4|0.002125243697479|0.068341243697479|62.400001525879|2021-04-18|-0.40379|2016-05-15|0.53769|2020-06-07
2024-04-14 01:00:07|WEEKLY|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|144.92466928016|71|9.5878392943556|1.2702|1|1|1.27023|165.5|0.24378|31|0.92816394873399|101|33.33|-0.0268|0.02197|0.030057556859594|0.093787534940837|85.578789871478|126.33766290334|245.62185625736|0.667|0.286|0.20048|21|12|0.0023387922077922|0.068356675324675|184.5|2024-03-24|-0.21185|2011-11-27|0.19632|2021-04-11
2024-04-14 01:00:09|WEEKLY|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|10.446753620663|22|0.73370755477952|-0.0248|1|1|-0.0248|11.01|0.07212|41|0.07211543311029|41|38.65|0.00622|0.09121|-0.14193478550285|-0.076829429719956|38.085256974439|77.179339054135|52.229602792836|0.353|0.176|0.25251|17|6|0.00091821533923304|0.089854867256637|29.040000915527|2011-09-11|-0.29783|2020-03-22|0.3125|2020-04-12
2024-04-14 01:00:10|WEEKLY|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|759.22497488498|23|66.886688888275|0.0475|1|2|0.02418|796.15|-0.17442|16|0.2574536561699|45|42.94|-0.03133|0.54076|0.6004504389855|0.95115961397681|27121.157796679|20384.498999099|600.86794295401|0.742|0.452|0.35825|31|15|0.0090811308203991|0.10561201034738|999.90002441406|2024-02-11|-0.24627|1999-04-25|9.56338|2006-06-25
2024-04-14 01:00:11|WEEKLY|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|-135.69204692496|6|6.2306823083211|0.0658|-1|1|0.06584|113.5|-0.14361|14|-0.14361051338828|14|49|0.0294|0.21599|0.30757386962793|0.30757386962793|215.88574760225|215.88574760225|417.43287153611|0.333|0.333|0.21187|12|1|0.0039043676222597|0.070031433389545|205|2022-09-18|-0.38529|2015-07-26|0.26054|2020-03-29
2024-04-14 01:00:12|WEEKLY|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|-73.708546153734|11|3.0511825853024||0|0|0.08791|63.08|-0.14522|30|-0.14522308080802|30|25.62|0.6441|0.73148|0.95130483070465|1.2195218677616|353608.63940842|574907.95465605|630800.03241019|0.73|0.571|0.19325|63|22|0.0080085344827586|0.087055418719212|116.84999847412|2022-11-06|-0.5|1993-07-18|1|1993-07-11
2024-04-14 01:00:13|WEEKLY|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|-105.49515770941|5|9.1822482654036||0|0|-0.09259|82.6|0.02997|40|0.029972709843426|40|28.32|-8.28094|3.37074|6.0926955571809|8.7305790574451|3072.0554512985|7371.9398783705|7374.999832362|0.541|0.378|0.33664|37|11|0.20803384030418|0.10589821292776|191.60000610352|2017-10-22|-0.5|1998-12-20|216.21428|2006-10-15
2024-04-14 01:00:15|WEEKLY|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|-45.295806242395|6|2.6907703307051|-0.1115|-1|1|-0.11154|42.85|0.09632|11|0.096316661765808|11|29.42|-0.03651|0.00934|0.02951712852687|0.041149209102578|130.42366419127|131.7288040129|120.53445680373|0.654|0.385|0.15166|26|11|0.0010535454545455|0.05223374025974|75.269996643066|2010-05-02|-0.14948|2011-05-22|0.29721|2019-10-27
2024-04-14 01:00:16|WEEKLY|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|6211.4338109981|18|411.82846410575|0.1642|1|2|0.09327|7150|-0.25769|10|-0.24809322695065|38|30.63|0.34035|0.43176|0.68395884769572|0.96006715344869|7383.6929941531|4033.0116101517|392.85714285714|0.549|0.373|0.21541|51|19|0.0026727675744142|0.07163309689677|27050|2008-06-29|-0.42708|1994-11-13|0.60803|2015-02-08
2024-04-14 01:00:17|WEEKLY|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|-9.4690211934895|67|0.53392836118799||0|0|0.10769|8.7|-0.13366|21|-0.13366339905754|21|30.75|-0.0869|-0.04786|-0.093518004725834|-0.12468932947739|50.772371035112|57.132579109647|102.35293893253|0.5|0.333|0.25062|12|6|0.0013830114942529|0.076799264367816|18.39999961853|2017-10-22|-0.16456|2020-03-08|0.1982|2020-11-15
2024-04-14 01:00:18|WEEKLY|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1297.2189299548|18|78.420014834387||0|0|0.02705|1481|0.56498|45|-0.0048128342245989|148|44.17|0.0576|0.09714|0.13983331814314|0.17698990062578|361.46149905243|318.55538658025|298.58870967742|0.522|0.348|0.15135|23|7|0.0019201161665053|0.054474627299129|2300|2018-05-06|-0.34979|2020-03-22|0.31118|2020-06-07
2024-04-14 01:00:18|WEEKLY|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|9186.5819532356|9|414.47268225481||0|0|0.08376|10415|0.08886|73|0.088855377036325|73|38.03|141.63152|144.43189|0.13034632134363|0.12987420055282|386.00341617785|225.67794361963|556951.87023757|0.621|0.448|0.12883|29|12|4.0579245724572|0.049934500450045|23274.71484375|2018-07-22|-0.26241|2020-03-22|4507.39426|2018-03-18
2024-04-14 01:00:20|WEEKLY|10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|-5264.4829985266|15|1104.8276661755||0|0|0.66389|2020|-0.58118|25|-0.58118466898955|25|42.5|-0.18067|-0.06267|-0.033382195838151|-0.1135811276633|50.092764963743|37.481327133355|15.658914728682|0.7|0.5|0.33953|10|4|-7.8678815489747E-5|0.12371658314351|32500|2021-11-07|-0.54087|2023-12-24|0.612|2021-09-05
2024-04-14 01:00:21|WEEKLY|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|-149.26544692175|117|13.09992220238||0|0|0.34432|137.2|0.90314|85|0.90313784272775|85|42.35|0.21072|0.35643|0.33917578301694|0.65060086281226|577.40629043239|2707.4247089308|71.873852683182|0.692|0.423|0.35976|26|14|0.0027784963023829|0.11733805258833|415|2018-01-28|-0.30219|2008-10-12|0.47006|2001-04-22
2024-04-14 01:00:22|WEEKLY|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|-101.18413023464|39|3.8556071088381||0|0|0.26935|90.6|0.31734|62|0.31734477121271|62|36.22|0.0661|0.14247|0.0079434086727481|0.0035040298944293|97.685182254503|94.675038577158|30.734784873228|0.333|0.222|0.20879|18|3|-0.00015798550724638|0.073375550724638|397.64498901367|2017-12-24|-0.21577|2015-03-01|0.27514|2015-02-22
2024-04-14 01:00:23|WEEKLY|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|-0.43130603623473|54|0.054602012674291|0.6772|-1|1|0.67722|0.255|-0.10227|20|-0.10227269802458|20|33.41|-0.04294|0.0305|0.0042076699062702|-0.020556336682845|84.772475505169|70.507415251488|6.4885493867699|0.409|0.364|0.26507|22|7|-0.0015239593908629|0.088265329949238|9.4499998092651|2009-07-05|-0.25676|2022-10-30|0.39759|2023-11-26
2024-04-14 01:00:24|WEEKLY|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|8.8607096238042|3|0.82643017626123|0.0814|1|1|0.08136|11.43|-0.48611|16|-0.3755490608891|8|39.9|0.46171|0.71296|0.943307958684|1.5472491384853|501.83463020437|1696.4921473765|87.51914194434|0.613|0.387|0.30305|31|13|0.0038332849071832|0.11283732041969|109.37000274658|2011-05-01|-0.36975|2001-01-07|1.06751|2020-08-02
2024-04-14 01:00:26|WEEKLY|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|-3357.6076605115|2|172.86922017051|0|-1|1|0|2800|-0.08526|15|-0.085255677863738|15|19.9|0.02716|0.06866|0.088578863945366|0.099108275081734|1847.9609111349|1655.294259254|608.69565217391|0.494|0.427|0.06877|89|13|0.0017867042889391|0.03828046275395|14292|2016-08-14|-0.32155|2020-03-22|0.45968|2020-10-25
2024-04-14 01:00:27|WEEKLY|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-12.658988765585|21|0.3426965629184|0.0488|-1|1|0.04878|11.7|-0.08209|44|-0.082089511873886|44|36.4|0.00137|0.02637|0.0028175245943892|-0.04996724401231|93.726110941873|80.79315477119|52.232142895156|0.6|0.4|0.12538|10|6|-0.0011552864583333|0.043939765625|27|2017-11-05|-0.24658|2020-03-15|0.14754|2020-04-12
2024-04-14 01:00:28|WEEKLY|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|10754.03400853|6|1176.8252623346|-0.0878|1|2|-0.18456|11090|-0.28788|25|-0.16800688665374|24|33.54|-0.14649|0.04255|0.0029245952137085|0.16885173532896|28.544729815052|134.43390315863|511.0599078341|0.615|0.462|0.30683|13|4|0.006281746031746|0.10203591836735|21950|2021-10-03|-0.29191|2020-03-22|0.42073|2020-02-16
2024-04-14 01:00:28|WEEKLY|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|6.105496159932|15|0.29033625464923|-0.0794|1|1|-0.07939|6.61|-0.08235|15|-0.082348594689078|15|37.51|0.48305|0.56739|0.71422584719756|1.2066139182158|8574.1421401212|27321.369742254|2448.1481003172|0.667|0.41|0.27412|39|22|0.0050045971563981|0.09131153689912|28.579999923706|2000-02-20|-0.32558|1999-09-26|1.88436|2000-02-20
2024-04-14 01:00:30|WEEKLY|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|1442.2699829545|44|179.07667234851|1.9118|1|1|1.91183|2057.5|0.14416|55|0.14415664127865|55|43.26|0.20266|0.30167|0.45379440305025|0.65065894860366|1239.9336594496|1070.9519524787|1059.0385077865|0.579|0.368|0.31194|19|8|0.0047693641618497|0.10394834682081|2120|2024-04-14|-0.18034|2011-05-08|0.34664|2009-05-24
2024-04-14 01:00:31|WEEKLY|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|1.2001966439871|5|0.10439690223727|0.125|1|1|0.125|1.53|-0.00392|23|-0.003921274311289|23|37.62|0.0824|0.18021|-0.052357711853281|0.049161576316538|37.059160541017|89.67927748773|166.30434169943|0.381|0.286|0.27213|21|6|0.0026141813602015|0.08955677581864|6.25|2011-05-01|-0.27684|2012-07-22|0.25243|2009-03-29
2024-04-14 01:00:32|WEEKLY|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|2.5367259347807|72|0.14179198450548|0.1905|1|1|0.19048|3|0.13103|36|-0.19230766879501|27|26.11|-0.11738|-0.0508|-0.089639934631232|-0.098820371331822|25.007104513363|38.616099382695|69.284065885902|0.481|0.296|0.23878|27|10|0.00087346649484536|0.076936340206186|8.9499998092651|2012-05-06|-0.20948|2015-07-05|0.37671|2015-04-12
2024-04-14 01:00:33|WEEKLY|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|23701.79025242|65|1934.2001849556|0.2541|1|2|0.18993|26000|||-0.19230766879501|27|102|0.12072|0.16574|0|0|100|100|104.6277665996|0|0|0.24041|1|0|0.0016029518072289|0.082753192771084|33350|2021-07-25|-0.14091|2022-10-02|0.18834|2021-03-28
2024-04-14 01:00:34|WEEKLY|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|763.23317763817|42|50.057290289041|0.1709|1|1|0.17088|919.2|-0.21544|25|-0.21544242430319|25|28.2|0.00853|0.06664|0.159984574689|0.159984574689|120.46212696|120.46212696|182.87078948942|0.4|0.4|0.23826|5|3|0.0044682417582418|0.072620659340659|1216.1999511719|2021-09-12|-0.1636|2022-05-01|0.14888|2022-03-06
2024-04-14 01:00:35|WEEKLY|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|-0.21378544059008|7|0.03359514751901||0|0|0.64127|0.113|3.18653|1|3.1865260684375|1|44.25|0.50674|0.99169|1.1759484770769|1.5422633823181|12426.882283959|4525.5745385283|50.222222678456|0.75|0.5|0.43509|12|7|0.018697504655493|0.13317054003724|3.8399999141693|2021-08-22|-0.83784|2023-01-08|9.51282|2024-02-18
2024-04-14 01:00:37|WEEKLY|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|-435.8199774521|19|23.239642813435|0.0379|-1|1|0.03794|377.8|-0.04592|35|-0.045918351837272|35|41.31|0.1756|0.29614|0.34474335587006|0.43030157929646|3220.0988027812|2626.4556511116|3204.4104242184|0.472|0.361|0.3072|36|13|0.0044455282392027|0.1049188372093|525.90002441406|2022-04-10|-0.32264|2008-10-12|0.50155|1996-02-18
2024-04-14 01:00:38|WEEKLY|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|-4.5629312490996|47|0.24949845550801|0.0204|-1|1|0.02041|3.84|0.05615|25|0.056145216079738|25|37.6|-0.0028|0.03404|0.040200753598152|0.085670034230601|128.54189897739|138.47341849581|169.91150134395|0.45|0.25|0.15179|20|8|0.0012611152882206|0.051856616541353|7.5300002098083|2019-11-10|-0.15878|2020-03-15|0.22045|2010-03-21
2024-04-14 01:00:39|WEEKLY|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|52.166720093312|16|2.1610931750728|0.214|1|1|0.214|60.7|-0.07066|18|0.15166465207373|22|39.74|0.01797|0.0581|0.078564736977084|0.12019012490461|183.05165918691|177.25310626481|87.300448480683|0.632|0.368|0.21259|19|11|0.00084506493506493|0.061572649350649|122|2009-12-13|-0.18485|2020-03-15|0.25902|2009-05-10
2024-04-14 01:00:40|WEEKLY|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|392.71571838889|31|25.392019057568||0|0|0.27351|421.85|-0.12258|18|-0.12258470526408|18|45.24|0.353|0.49442|0.83415424300879|1.030284359161|1377.9412345981|1251.7822931872|3931.5006905918|0.476|0.381|0.27297|21|6|0.0054579387755102|0.098352887755102|480.45001220703|2024-03-03|-0.24583|2008-10-12|0.29245|2008-11-09
2024-04-14 01:00:40|WEEKLY|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|-15.370417356741|36|0.47342397325229||0|0|0.02922|14.95|-0.12|28|-0.12000002179827|28|33.41|0.02331|0.08264|0.13566910619725|0.19916578554683|204.93262111289|250.01445842239|217.61281016453|0.545|0.364|0.20244|22|10|0.0020601038961039|0.060528415584416|52.072917938232|2017-09-17|-0.20118|2020-03-15|0.23853|2017-01-08
2024-04-14 01:00:42|WEEKLY|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|72.994272660692|45|4.2910924194163|0.2997|1|1|0.29969|85|-0.15548|32|-0.025356397606128|22|32.95|-0.02814|0.02136|0.0087309563345801|0.049228557148847|85.887233962839|125.79406168386|215.18987341772|0.524|0.429|0.22209|21|9|0.0021794429347826|0.07049660326087|92.900001525879|2018-01-07|-0.16076|2014-10-19|0.28028|2012-02-05
2024-04-14 01:00:43|WEEKLY|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|-28578.210538648|29|2016.0658872898|0.0534|-1|1|0.05344|24800|1.23786|114|1.2378604676784|114|43.75|0.14032|0.32245|1.2378604676784|1.2378604676784|223.786|223.786|250.50505050505|0.25|0.25|0.33316|4|1|0.0068869458128079|0.098954482758621|39650|2023-07-16|-0.14599|2022-09-25|0.41129|2020-07-19
2024-04-14 01:00:44|WEEKLY|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|9107.2081501368|11|606.40014204494||0|0|0.01734|10560|0.50453|127|0.1448087431694|68|49.2|0.50209|0.58016|0.68332676542805|1.089632024583|1468.0619481363|5270.2106919613|3300|0.72|0.48|0.26993|25|15|0.0062416370967742|0.0853385|30400|2021-01-03|-0.30909|2000-12-24|3.96926|2010-11-28
2024-04-14 01:00:45|WEEKLY|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|1052.3078552235|13|125.33911985635|0.355|1|1|0.355|1355|-0.39082|11|0.64251579338505|21|39.68|0.02404|0.08519|0.047673953617585|0.22018214011558|116.12009484736|386.88151770871|1257.0739293915|0.895|0.421|0.20021|19|12|0.0043121932114883|0.064455691906005|1475|2024-03-10|-0.14476|2013-06-09|0.25409|2009-07-19
2024-04-14 01:00:45|WEEKLY|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|-16.37674213207|46|1.433201565025|0.2975|-1|1|0.29747|13.32|-0.1276|23|-0.12759544517937|23|33.94|0.11809|0.25461|0.32240106658879|0.59130623820667|146.33061975029|440.90608561394|2148.3870310292|0.625|0.438|0.28376|16|8|0.0075898299319728|0.094985425170068|27.799999237061|2023-04-16|-0.29479|2022-10-30|0.37963|2014-11-09
2024-04-14 01:00:47|WEEKLY|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|-7.3324096287516|26|0.32080316825797||0|0|0.00321|6.22|-0.19897|26|-0.19897306782094|26|35.36|0.03087|0.09362|0.1119129666264|0.25387260229365|229.35214565403|526.76006553484|314.14140051889|0.607|0.357|0.20165|28|10|0.0021099901477833|0.068312541871921|12.016503334045|2021-08-15|-0.18465|2017-06-04|0.22028|2022-03-20
2024-04-14 01:00:48|WEEKLY|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|5579.8364883822|61|445.71286975802|0.8635|1|2|0.82015|6795|-0.27094|38|3.2934405866949|98|43.42|0.12442|0.22099|0.24338552883401|0.48225356055185|786.33441842858|3829.7003986833|8601.2658227848|0.667|0.424|0.31038|33|14|0.0051164233087743|0.097501587407904|7300|2024-04-07|-0.22731|2006-05-21|0.91304|1995-01-01
2024-04-14 01:00:49|WEEKLY|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|31.688528147761|1|1.6204903630998||-1|0|0|37.35|0.00665|38|0.049781392412552|19|49.56|0.39366|0.91199|0.5567469488386|0.74011295297145|330.60010795366|328.41614061854|765.36880324234|0.444|0.333|0.18054|9|2|0.0068369506726457|0.073729955156951|47.150001525879|2023-04-09|-0.58724|2017-07-16|0.27119|2015-12-27
2024-04-14 01:00:50|WEEKLY|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|37.866929082918|174|4.1301044630403|2.1375|1|1|2.1375|45.18|-0.47295|8|-0.47294834807383|8|44.92|0.16601|0.31799|0.32356836202813|0.4504073731255|191.37804169939|299.01751892086|354.35294357001|0.615|0.462|0.28064|13|5|0.0039149801849406|0.097569167767503|72.980003356934|2018-01-21|-0.50626|2019-08-18|0.29349|2018-09-23
2024-04-14 01:00:51|WEEKLY|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|-1.6398135361067|51|0.25827117552333|0.741|-1|1|0.74096|0.86|-0.37358|15|-0.37358494079932|15|52.25|0.07744|0.15249|-0.11952182914866|-0.11952182914866|71.06985468|71.06985468|6.6255781558906|0.5|0.5|0.41281|4|2|-0.007057528957529|0.13124598455598|19.120000839233|2021-06-27|-0.39189|2024-03-10|0.22693|2022-08-28
2024-04-14 01:00:53|WEEKLY|10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP|-2051.7012722917|50|141.41745963686||0|0|-0.13588|1921.8|0.97098|70|0.97097681421757|70|54.5|0.215|0.34445|0.55778069893845|0.81316371647701|1933.5118250536|1904.7900891514|5711.1440168885|0.563|0.375|0.25824|16|5|0.0057949837133551|0.086277372421281|2616.3999023438|2017-07-09|-0.25636|2020-03-29|0.57547|2005-11-13
2024-04-14 01:00:54|WEEKLY|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|153.99658443213|26|19.513749786224|0.9515|1|2|0.90424|175|-0.16186|30|-0.11075524619361|4|29.76|-0.05796|-0.00402|-0.024910312119379|-0.0054325574404046|58.810352851333|86.913614097159|147.29400184837|0.56|0.36|0.1966|25|10|0.0017563068920676|0.069389193758127|236|2024-03-10|-0.1637|2011-08-28|0.27372|2024-02-04
2024-04-14 01:00:55|WEEKLY|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|-3.8960769128255|124|0.12869230745408|0.6173|-1|1|0.6173|3.54|0.03579|26|0.035789864670781|26|55.58|0.11563|0.18523|0.24357455063061|0.35795352315126|329.69660500711|360.22573614543|128.26086862627|0.583|0.417|0.10887|12|4|0.00071179746835443|0.038300493670886|15.800000190735|2013-03-03|-0.17123|2022-05-15|0.15966|2018-02-18
2024-04-14 01:00:55|WEEKLY|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|-65.886252880894|6|3.1370095717461||0|0|-0.07843|60.5|-0.12804|15|-0.12804120685642|15|56.38|0.28711|0.36342|0.46126964655276|0.53362556150773|407.41941118718|230.55832150328|44.485294117647|0.625|0.375|0.21178|8|3|-0.00016074561403509|0.081108135964912|379|2017-09-03|-0.23253|2020-03-15|0.19241|2016-05-29
2024-04-14 01:00:56|WEEKLY|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|-17.878520208572|22|0.94783083184813||0|0|-0.06962|16.9|-0.11236|13|-0.11235950180052|13|31.75|-0.04466|0.00845|-0.03234532481306|0.060558607826347|46.939655458638|133.89795773537|328.15532632188|0.583|0.333|0.13775|24|10|0.0021545466155811|0.048071200510856|23.944692611694|2018-09-23|-0.13066|2017-04-23|0.19108|2017-10-01
2024-04-14 01:00:58|WEEKLY|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|-187.89811111586|41|3.5074900012825|0.0612|-1|1|0.06122|184|0.05119|19|0.051185342997353|19|36.33|-0.09953|-0.03284|0.031097902547555|0.006931121769833|127.44981809728|102.40287484624|204.44444444445|0.556|0.389|0.14096|18|8|0.0015691786743516|0.040678213256484|259|2013-05-26|-0.20379|2011-10-09|0.27094|2010-12-19
2024-04-14 01:00:59|WEEKLY|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|-12952.608536015|96|509.81328285719|0.185|-1|1|0.18497|12470|-0.22438|8|1.1694711538462|74|33.5|0.04477|0.07673|0.21139899554893|0.42928685897436|115.95377658767|149.4981777|102.63374485597|0.5|0.333|0.33735|6|4|0.00153625|0.081770709459459|26800|2022-01-09|-0.18908|2021-09-19|0.24516|2021-10-31
2024-04-14 01:00:59|WEEKLY|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|3.8530391667694|25|0.25065361743471|0.2091|1|2|0.16162|4.6|-0.08493|22|0.079588013803447|21|36.27|-0.0167|0.0181|-0.042305140063749|-0.030967926659953|62.959675069526|80.895519282694|43.726232932222|0.667|0.4|0.20164|15|8|-0.00047711267605634|0.066920845070423|12.439999580383|2013-11-24|-0.16923|2020-03-22|0.23237|2015-04-05
2024-04-14 01:01:00|WEEKLY|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|-19.818195571598|29|0.65045869055284||0|0|0.06545|17.85|-0.0402|26|-0.040200967457085|26|41.22|-0.02588|0.02204|0.037694277121474|0.091890179096589|123.62969156583|147.98343855592|111.21496093441|0.667|0.333|0.18341|18|9|0.0010024545454545|0.058037584415584|50.450000762939|2011-08-07|-0.18145|2021-05-16|0.17235|2010-10-17
2024-04-14 01:01:01|WEEKLY|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|23.250523629638|20|1.0914923141888|0.3455|1|2|0.3219|26.2|-0.18968|10|0.32109419452079|36|32.43|0.0324|0.0832|-0.0048507042002831|0.13151733100468|85.648938517758|137.11478350875|142.87289604262|0.714|0.429|0.16157|7|3|0.0024169105691057|0.05546918699187|26.950000762939|2024-04-14|-0.26298|2020-03-01|0.18023|2020-03-22
2024-04-14 01:01:03|WEEKLY|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|317.98492276843|9|10.95335948409|0.0139|1|1|0.01391|344.68|-0.01155|64|-0.073283393113862|12|36.8|-0.038|-0.00894|-0.048718524341778|-0.073283393113862|85.983709916928|92.672|113.49357221652|0.6|0.2|0.12067|5|4|0.0008378125|0.04159046875|455.79998779297|2022-09-18|-0.06192|2023-06-04|0.07323|2020-12-06
2024-04-14 01:01:04|WEEKLY|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|-0.20707926834793|54|0.027359757357741||0|0|0.80303|0.13|-0.08333|20|-0.083333333333339|20|42.88|0.03774|0.07208|0.030998510570315|0.051029982738675|78.380221539663|96.118939332769|5.7268720847553|0.938|0.5|0.23758|16|13|-0.0021487821380244|0.081881610284168|4.7465372085571|2020-01-19|-0.24793|2023-12-03|0.50667|2022-12-11
2024-04-14 01:01:05|WEEKLY|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|-3.4546861383886|3|0.22440581719789|-0.1007|-1|1|-0.10075|2.95|0.07374|28|0.073735486507288|28|35.14|-0.06082|0.01927|0.012211546940999|0.060029923277215|93.963731438487|128.15255260666|71.428570603879|0.455|0.273|0.26972|22|7|0.0013340258064516|0.088560735483871|8.7700004577637|2010-01-10|-0.30173|2014-08-24|0.3352|2018-02-04
2024-04-14 01:01:06|WEEKLY|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|29.228482447162|45|1.8820156864916|-0.1092|1|2|-0.21818|30.1|-0.15545|23|-0.15545253161144|23|44.46|0.111|0.29063|0.14604303964847|0.14604303964847|154.93179797101|154.93179797101|49.303850544846|0.385|0.385|0.2606|13|1|0.0012808360128617|0.094900257234727|132|2019-07-07|-0.26119|2020-03-15|0.36717|2017-08-27
2024-04-14 01:01:07|WEEKLY|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|449.55771106821|16|34.814096310596|0.085|1|1|0.08504|551.85|-0.09725|10|-0.097247620620502|10|29|-0.05978|0.01536|0.20440801814219|0.22079399029997|162.76280057084|138.918781|205.37772628039|0.6|0.4|0.2796|5|2|0.0062829375|0.0876265625|838.75|2021-10-24|-0.14582|2021-10-24|0.24175|2021-05-02
2024-04-14 01:01:09|WEEKLY|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|-8.7540708399028|40|0.7296902608941||0|0|-0.04032|6.45|0.19691|6|0.19691119975455|6|21.1|-3.98531|4.28376|0.19691119975455|0.19691119975455|119.691|119.691|98.473276663241|0.1|0.1|1.07176|10|1|0.16215528|0.05577948|82.892562866211|2019-08-18|-0.90337|2022-05-15|9.00168|2019-08-18
2024-04-14 01:01:10|WEEKLY|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|-29.120729280184|28|1.6652430933947|0.0327|-1|1|0.03265|23.7|0.1195|21|0.11950378312888|21|46.75|0.14944|0.21332|0.29180005020138|0.25863444874494|937.3587842754|417.26548588803|41.361258426703|0.688|0.5|0.22386|16|9|0.0019654451612903|0.071800670967742|99.900001525879|2013-01-06|-0.90022|2013-07-28|0.37007|2020-11-15
2024-04-14 01:01:11|WEEKLY|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|145.35587819252|73|15.548040602494|2.4307|1|1|2.43066|188|-0.05172|47|-0.051724137931034|47|37.07|-0.00497|0.07236|0.2864831277767|0.4059266459874|270.58371908282|392.56564058036|1634.7826086956|0.4|0.333|0.25206|15|4|0.0059695382165605|0.082173630573248|201.5|2024-04-14|-0.21986|2020-03-15|0.22414|2022-11-06
2024-04-14 01:01:11|WEEKLY|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|22.574032255895|18|1.8333114331967|0.209|1|1|0.20896|27.54|-0.22014|40|1.4761273436009|120|75.22|0.32015|0.38391|0.50608291475579|0.76997661810828|486.9822939689|433.45806305135|104.59552220026|0.556|0.333|0.2769|9|4|0.0013810662824207|0.07878855907781|38.479999542236|2016-10-23|-0.37444|2020-03-22|0.36653|2020-11-15
2024-04-14 01:01:12|WEEKLY|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|15.82089505652|6|0.80303482857199|0.0572|1|1|0.05723|18.29|0.32308|89|0.32307698176457|89|36.7|0.04041|0.11125|0.15050353569026|0.19885256168087|366.0213895154|342.70459881508|210.95733280945|0.609|0.435|0.24264|23|13|0.0025410718492344|0.080649587750294|21.340000152588|2023-06-25|-0.23723|2014-12-14|0.44578|2012-06-24
2024-04-14 01:01:14|WEEKLY|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|-0.83995575316083|81|0.028386725805197|0.2004|-1|1|0.20041|0.774|-0.20525|6|-0.20525455537531|6|25.5|-0.11788|0.0083|0.015489937686929|0.0062658336440555|107.83577515326|91.78817054776|93.028842916261|0.733|0.467|0.18621|30|15|0.0016134319526627|0.059245952662722|6.5989999771118|2008-01-20|-0.27784|2008-10-26|0.60825|2008-01-13
2024-04-14 01:01:15|WEEKLY|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|1.1169571710458|5|0.11434760249884|0.5673|1|2|0.38532|1.51|0.03546|52|0.035461044474624|52|36.67|-0.03433|0.04991|0.0081419965731352|0.00020401163631867|91.995387179326|87.506032315162|54.121864197459|0.476|0.286|0.18725|21|7|0.00057468992248062|0.061687971576227|4.6199998855591|2011-01-16|-0.32609|2020-03-22|0.29839|2020-03-29
2024-04-14 01:01:16|WEEKLY|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|-49.079820264398|43|2.1846458080057||0|0|0.04278|44.75|0.28778|61|0.28777780217323|61|37.55|0.05473|0.12884|0.24910060122341|0.43238326938903|416.78010670719|799.56763620625|1443.5484315056|0.5|0.35|0.22553|20|7|0.0045123581336696|0.071027263556116|60|2018-01-07|-0.15166|2020-03-15|0.21429|2011-11-13
2024-04-14 01:01:17|WEEKLY|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|-0.33192415391074|56|0.026474718764976|0.5288|-1|1|0.52885|0.245|0.37963|83|0.02222621421576|11|39.72|-0.02232|0.12944|0.12901542989634|0.35527975436456|84.070954374005|331.84982270732|204.16667520379|0.556|0.333|0.25538|18|6|0.0030855454545455|0.090117077922078|1.5599999427795|2020-07-05|-0.22689|2018-02-11|0.52|2012-09-16
2024-04-14 01:01:18|WEEKLY|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|-2.3652313641036|58|0.1950771110364|0.2072|-1|1|0.20721|1.76|0.01683|9|0.016830825141133|9|22.67|-0.15092|-0.0762|-0.21481930780179|-0.20300348253321|16.493119749112|23.090229107382|12.394366296504|0.583|0.5|0.4604|12|6|-0.0015151367781155|0.14141854103343|20|2018-03-18|-0.30476|2022-03-13|0.44292|2022-03-20
2024-04-14 01:01:20|WEEKLY|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|-170.44668397493|114|10.815561324978||0|0|0.52431|137|-0.27149|29|-0.27149422425747|29|46.93|1.34107|1.60771|2.8365325680384|3.3556108231699|1231.5698571545|1705.6336830104|147.31182795699|0.5|0.429|0.27714|14|4|0.0034311428571429|0.090489233766234|4200|2014-08-31|-0.79806|2016-08-21|0.62037|2010-08-01
2024-04-14 01:01:21|WEEKLY|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|105.41551947959|23|6.5281601734685|0.3173|1|2|0.20388|124|-0.21893|7|-0.11395236821355|24|39.32|0.19443|0.2719|0.34080524721508|0.53071989623763|653.17665800849|721.93529830846|402.59741257005|0.684|0.421|0.23893|19|8|0.0033660598179454|0.07679755526658|252.75199890137|2017-08-06|-0.19386|2014-10-19|0.26542|2012-02-05
2024-04-14 01:01:22|WEEKLY|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|-20.547537335736|87|0.97926135330882||0|0|0.49315|18.5|1.20017|109|1.2001655243758|109|33.6|-0.01168|0.06586|0.043907433070247|0.106151991028|80.313740247898|119.21674115249|120.91503117237|0.6|0.4|0.21219|20|10|0.0014145646437995|0.065431846965699|68.209999084473|2014-08-03|-0.29371|2010-01-03|0.25842|2011-05-15
2024-04-14 01:01:22|WEEKLY|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|-29.046735709852|19|2.1090207892497|-0.0506|-1|1|-0.05056|24.52|0.14872|26|0.14872487535976|26|34.79|0.20145|0.36528|0.50195995623661|0.69337305013223|5798.1389043729|17278.782143292|18861.539505501|0.579|0.447|0.29697|38|15|0.0071082388059701|0.10899790298507|33.139999389648|2023-10-08|-0.34884|2000-12-03|0.59459|1998-09-27
2024-04-14 01:01:23|WEEKLY|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|-3583.4580942987|8|258.96932863335|0.0131|-1|1|0.01312|2937.5|2.93168|183|2.931677137524|183|77.33|0.7395|0.87264|1.3738122887616|1.7989079502938|13271.297965343|8202.3990277502|5483.479590693|0.583|0.417|0.27162|12|5|0.006007550802139|0.089933422459893|3938.8000488281|2023-12-03|-0.32905|2008-10-12|0.46822|2008-11-09
2024-04-14 01:01:25|WEEKLY|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|-57.429091402404|77|2.6983025791226|0.2689|-1|1|0.26892|54.1|0.00135|14|0.0013531592971088|14|49.64|0.51719|0.67154|1.1034592894414|1.2858423241806|420.66004547201|508.79320432523|526.77698211029|0.571|0.5|0.22195|14|6|0.0032972762645914|0.071381348897536|170.63000488281|2016-05-01|-0.19964|2009-08-23|0.20363|2016-01-24
2024-04-14 01:01:26|WEEKLY|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|-1.1930211240729|58|0.074340375088347|0.5347|-1|1|0.53465|0.94|0.05612|13|0.056118087081924|13|25.61|-0.03047|0.01045|-0.015281033619716|-0.0052448190917247|69.764011225484|87.709326110726|40.000001521821|0.643|0.464|0.10766|28|13|-0.00073795865633075|0.037241434108527|5.5141181945801|2019-03-03|-0.18876|2023-03-12|0.1453|2023-11-26
2024-04-14 01:01:27|WEEKLY|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|-28.239859661657|44|1.2549530933959||0|0|0.14613|24.25|-0.1742|30|-0.17420390119498|30|30.5|-0.05204|0.0086|-0.058299051091711|-0.069389326602766|50.956245354953|62.47427236865|222.47707200626|0.5|0.3|0.19415|20|7|0.0020257274119449|0.056320888208269|54.2834815979|2018-01-21|-0.13859|2014-08-17|0.21875|2020-03-29
2024-04-14 01:01:28|WEEKLY|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|-6743.1549143281|11|338.32172255088||0|0|0.05993|6016.2002|-0.1147|8|-0.11469961084757|8|35.6|0.14974|0.26281|0.40307582015128|0.71718938680236|1205.4197083718|10211.483216718|8443.789747807|0.619|0.405|0.2858|42|17|0.0049799468438538|0.095265388704319|9640|2022-10-09|-0.21227|1997-09-14|0.38508|1999-01-03
2024-04-14 01:01:29|WEEKLY|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|4.1243157393555|7|0.3056350057985|0.0146|1|1|0.01464|4.85|-0.10648|49|-0.20420691927194|37|36.62|-0.03017|0.07177|0.017369483799196|0.08705775494193|70.320934818112|128.91956286568|295.73170408154|0.571|0.286|0.25842|21|10|0.0031537548387097|0.086887896774193|8.0900001525879|2010-11-14|-0.22167|2015-09-06|0.23188|2015-04-12
2024-04-14 01:01:31|WEEKLY|10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP|0.05880091366683|14|0.0016163623911982|0.0445|1|1|0.04448|0.0634|-0.02439|34|-0.02439029265703|34|29.84|0.06348|0.12645|-0.0097924788843292|0.0073614674865843|86.540926631488|99.457468000745|171.35135004518|0.421|0.368|0.14248|19|5|0.0024949137931034|0.055857431034483|0.11500000208616|2013-03-17|-0.33043|2013-03-24|0.28155|2020-06-07
2024-04-14 01:01:32|WEEKLY|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|14.473130496654|6|0.77845475522237||0|0|0.06547|16.6|-0.2708|22|0.19594376480126|66|12.14|0.57634|0.79683|0.76096691724977|0.79701061285486|1058087.4542292|1206862.365211|83000.003762523|0.828|0.789|0.09121|128|10|0.0073091212315587|0.087519615137909|37.389999389648|1999-11-21|-0.3303|2008-10-26|0.5|1992-09-06
2024-04-14 01:01:33|WEEKLY|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|-102.55508942088|26|1.5630306767264|-0.0363|-1|1|-0.03627|100|-0.01476|31|-0.014760270390007|31|37.65|0.00929|0.07342|0.079430443615652|0.16160840961823|159.34549017497|278.43495880352|661.37566638151|0.6|0.45|0.13007|20|9|0.0030394344473008|0.047967146529563|107|2020-01-19|-0.19144|2020-03-15|0.13929|2010-06-06
2024-04-14 01:01:34|WEEKLY|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|115.79547969497|175|6.0103186726646||0|0|3.23837|123.93|-0.00572|38|-0.005717549994338|38|50.36|-0.03953|0.00217|-0.021291344049075|0.0099164833435372|87.899381029936|101.36128487265|344.72878351907|0.455|0.273|0.15543|11|3|0.0022529120879121|0.056968063186813|135.30999755859|2024-03-10|-0.11607|2019-10-20|0.15063|2023-09-10
2024-04-14 01:01:34|WEEKLY|10340|103584|/equities/apt|MSCI_EEM_SMALLCAP|6.7487091788228|6|0.25876355937535|0.0779|1|1|0.07792|7.47|0.00958|34|0.0095763434465428|34|32.32|-0.0992|0.02864|0.032243003392949|0.090950134519167|114.42523201562|137.58404174573|66.106191717735|0.474|0.263|0.15624|19|5|0.0008654281098546|0.062444991922456|28.14999961853|2014-11-30|-0.34444|2015-02-22|0.54059|2015-03-01
2024-04-14 01:01:36|WEEKLY|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|130.97351960511|49|11.675493464963||0|0|1.2409|168|-0.40078|17|0.93913042456682|38|40.18|0.03231|0.22712|0.31765595802601|0.65205241432652|1303.0785702718|36019.717907791|1680000.0375514|0.641|0.41|0.26577|39|15|0.0086152383900929|0.094905956656347|169|2024-04-14|-0.33333|1994-11-06|1|1994-06-12
2024-04-14 01:01:37|WEEKLY|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|82.379132652063|4|4.2762603569691|-0.0496|1|1|-0.04957|88.2|-0.15383|4|-0.15382968522704|4|36.76|-0.00272|0.06019|-0.058945070996339|0.051645001289956|43.31450459529|120.40164752675|54.276921198918|0.588|0.353|0.15488|17|8|-0.00023109872611465|0.04971347133758|188.5|2012-03-04|-0.18584|2022-04-10|0.20452|2017-10-08
2024-04-14 01:01:38|WEEKLY|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|172.67826418614|21|20.394373784217|0.1724|1|1|0.17241|187|-0.16|6|-0.019426031493933|27|29.43|0.2296|0.33245|0.29510625011931|0.43773708507091|745.49536052818|863.31571329263|286.67789418429|0.435|0.304|0.27386|23|6|0.0041261836441894|0.092993084648493|489.06298828125|2021-04-11|-0.25092|2020-03-22|0.36159|2012-01-08
2024-04-14 01:01:39|WEEKLY|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|-21.201065217891|79|0.73278741237353||0|0|0.27477|19.4|-0.10999|12|-0.10687627265866|10|19.19|0.08727|0.15803|0.13301485476109|0.18107146693551|1578.3019969573|1475.3135004888|419.91342205808|0.519|0.37|0.06862|54|6|0.0021760143626571|0.036266140035907|39.319999694824|2016-12-11|-0.25141|2008-10-12|0.2943|2003-09-07
2024-04-14 01:01:40|WEEKLY|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|-2.1736204106829|14|0.20057751689254||0|0|0.01613|1.83|-0.18015|22|-0.18015214312145|22|29.73|-0.02897|0.06762|0.055960354798799|0.13498463049381|54.83657442998|109.30791324572|107.01754398195|0.545|0.409|0.31619|22|8|0.002183808095952|0.1043376161919|5.6599998474121|2021-09-12|-0.24157|2014-05-04|0.38857|2021-01-24
2024-04-14 01:01:42|WEEKLY|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|270.53646663967|15|20.487844453444||0|0|0.2|342|1.22422|77|1.2242152466368|77|40.93|0.36336|0.46105|0.60759632023325|0.81917581977317|1152.1933020194|1550.5622808875|1281.3787679157|0.6|0.467|0.2717|15|6|0.0065157006369427|0.092896640127388|349.5|2023-05-21|-0.31724|2020-03-22|0.34662|2012-12-23
2024-04-14 01:01:43|WEEKLY|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|19.290654745212|74|1.1432735258759|0.2587|1|2|0.18407|21.55|0.1271|38|0.23223425573037|35|41.76|0.03463|0.08702|-0.029204361925541|-0.0079922984109371|67.351170107119|89.6978864365|187.39129771357|0.529|0.294|0.17339|17|8|0.0018522860791826|0.055289795657727|40.696998596191|2013-04-14|-0.38528|2019-12-15|0.39247|2019-12-29
2024-04-14 01:01:44|WEEKLY|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|806.21002885692|46|81.039202612729|0.843|1|2|0.76941|1002.9|1.69881|125|1.6988142004184|125|53.6|0.14416|0.31224|0.42283359174898|0.51136883045739|636.12134454348|459.40934978922|261.88797295869|0.467|0.333|0.30198|15|3|0.0036308480565371|0.10654617196702|1108|2024-02-11|-0.37807|2014-06-22|0.59735|2009-05-24
2024-04-14 01:01:45|WEEKLY|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|7.7116467778094|74|0.41548006291661||0|0|0.08176|8.6|0.00909|50|0.0090909437699744|50|31.08|-0.1231|-0.05459|-0.079292801691387|-0.054624489532643|64.474860047502|78.433706856808|181.43461596499|0.385|0.308|0.24022|13|5|0.0024001886792453|0.076783081761006|10.10000038147|2023-03-05|-0.25|2020-03-15|0.30201|2020-04-12
2024-04-14 01:01:45|WEEKLY|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|2973.6392444645|6|119.34059723562|-0.0227|1|1|-0.02273|3225|0.40325|89|-0.028119507908612|15|45.4|0.08057|0.09041|0.11797418118962|-0.024666214653188|133.48646111619|95.12664252|52.666819927368|0.6|0.4|0.13017|5|4|-0.0023782327586207|0.038283275862069|6527.7001953125|2019-11-10|-0.15718|2022-10-23|0.07658|2022-11-13
2024-04-14 01:01:47|WEEKLY|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|-77.158068110114|37|3.1222790531958||0|0|0.02345|70.8|-0.09148|35|-0.091478731486051|35|33.27|0.02587|0.07055|0.1558377750997|0.24834252934083|279.0673459708|374.31026389501|582.71609279542|0.5|0.364|0.19565|22|9|0.0036180078125|0.06796140625|117|2021-12-12|-0.22254|2022-10-02|0.31034|2017-02-26
2024-04-14 01:01:48|WEEKLY|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|-9.1322464954748|11|0.65317394768876|0.0691|-1|1|0.06915|7|-0.20874|6|-0.20873993473941|6|32.68|0.09354|0.2144|0.21024639652371|0.36470811407577|184.57285408412|193.17546887106|108.35913248706|0.636|0.364|0.26812|22|10|0.0028914540466392|0.088295267489712|16.910154342651|2021-08-08|-0.74567|2016-06-05|0.2378|2020-04-12
2024-04-14 01:01:49|WEEKLY|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|-4.9369493240008|43|0.36398309846353|0.3519|-1|1|0.35195|3.83|0.16339|29|0.16338581420697|29|49.9|0.08876|0.15944|0.16694412311983|0.11762305282735|235.84889572705|136.98717556433|38.883246450541|0.6|0.3|0.2877|10|7|5.3992606284658E-5|0.085802865064695|16.940000534058|2015-05-10|-0.17843|2016-01-17|0.46857|2020-06-07
2024-04-14 01:01:50|WEEKLY|10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|-1.3963342118213|61|0.051957675115021||0|0|0.24862|1.36|-0.03095|26|-0.030951288756842|26|22.71|-0.00622|0.06882|0.032773227405302|0.081724897181447|130.3541466838|210.80101769577|167.90123583976|0.5|0.393|0.11023|28|2|0.0017968103448276|0.049092715517241|2.1800000667572|2018-01-21|-0.29003|2020-03-15|0.18542|2011-12-04
2024-04-14 01:01:51|WEEKLY|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|-0.12712673101569|90|0.024375576538328||0|0|0.97523|0.054|-0.25086|28|-0.25085910568456|28|44.5|-0.10427|-0.06635|-0.14138702708314|-0.25085910568456|72.52349426|74.914|1.9217082740328|0.5|0.25|0.16872|4|2|-0.011947528089888|0.11308142322097|3.8199999332428|2019-06-02|-0.34211|2022-10-30|0.58182|2022-11-20
2024-04-14 01:01:53|WEEKLY|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|4649.7338502277|62|207.16451086497||0|0|0.01578|4777.1001|0.1846|92|2.0419127830092|113|40.78|0.0664|0.14066|0.096970319876083|0.21903238332641|156.29925952553|302.62768269278|1802.6792821344|0.556|0.306|0.22057|36|15|0.003038273381295|0.07391|7377.3500976562|2021-02-14|-0.20927|2000-03-05|0.40618|2009-10-18
2024-04-14 01:01:54|WEEKLY|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|-7.8665367664041|45|0.29217891895578|0.3119|-1|1|0.31188|6.95|-0.08117|12|-0.081166666480973|12|26.71|-0.00192|0.07399|0.047061483526005|0.087460473586591|139.77871602153|183.16039625733|80.813947685865|0.625|0.417|0.16936|24|10|0.00068459854014599|0.053628350364963|17.870000839233|2015-05-31|-0.38612|2016-03-13|0.28559|2015-05-17
2024-04-14 01:01:55|WEEKLY|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|-175.38255608568|47|6.7397668257035|0.1153|-1|1|0.11527|153.5|0.2019|24|0.20190314504415|24|48.42|0.57453|0.69635|0.93008622312656|1.4770197981192|482.16704712755|700.46582180199|597.74142591837|0.5|0.333|0.29676|12|5|0.0045858532695375|0.078394210526316|525.67999267578|2018-09-09|-0.20455|2020-03-15|0.32862|2013-03-24
2024-04-14 01:01:55|WEEKLY|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|-130.72000125416|34|4.6533803468554||0|0|0.04762|120|0.16845|28|0.1684531407251|28|24.9|-0.07022|0.01289|-0.033611264086834|0.037368336376928|58.248391073909|94.496063191611|166.66666666667|0.7|0.5|0.18706|10|4|0.0030979787234043|0.050680744680851|175.10000610352|2019-07-07|-0.44766|2019-12-15|0.28381|2019-07-07
2024-04-14 01:01:56|WEEKLY|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|21.863727233968|10|0.82963373522004||0|0|-0.06725|23.3|0.10168|74|0.10167989176514|74|31.74|0.05281|0.09532|0.067184176279814|0.082787614872594|182.72323524065|178.35774268198|338.17125817951|0.478|0.348|0.10677|23|6|0.0021033829499323|0.036572327469553|31.739999771118|2020-02-23|-0.17848|2020-03-01|0.18|2020-11-15
2024-04-14 01:01:58|WEEKLY|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|520.17472130033|31|44.30222166443||0|0|0.10279|620.1|1.37778|146|1.3777845654427|146|45.39|0.1366|0.2441|0.3060871512266|0.50705408735244|1290.3157953225|4296.9902387795|2480.3999023438|0.576|0.394|0.29963|33|12|0.0038533965968586|0.095158913612565|670|2022-10-23|-0.29046|2006-06-11|0.41987|2008-04-27
2024-04-14 01:01:59|WEEKLY|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|0.74268787899002|5|0.054104040734024|0.059|1|2|0.03448|0.9|0.39583|147|0.46341465187526|49|57.77|0.27898|0.3672|0.29528029091112|0.39554939794489|315.01466718962|284.36047196135|796.46016975585|0.462|0.308|0.22333|13|6|0.0040036953642384|0.07113578807947|2.3399999141693|2021-11-28|-0.3211|2020-03-22|0.35065|2020-04-12
2024-04-14 01:02:00|WEEKLY|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|-6.6711669610133|5|0.30135008830398||0|0|0.02479|5.9|-0.11556|3|-0.11555743137637|3|39.67|0.01894|0.03237|0.04742281601407|-0.067204361256602|112.35993284289|80.75895410256|49.344505786332|0.667|0.5|0.11951|6|3|-0.0026285950413223|0.03226367768595|12.953147888184|2019-09-01|-0.13717|2020-03-15|0.08824|2020-05-17
2024-04-14 01:02:01|WEEKLY|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|-0.79715541517264|45|0.046893079639649||0|0|0.25287|0.65|-0.16743|19|-0.16742541413882|19|40.88|0.03579|0.09414|0.14170828149532|0.10003259697244|246.07792178965|139.29385475201|25.896413491148|0.563|0.375|0.29662|16|8|-0.00015799426934097|0.092949713467049|4.4000000953674|2013-11-24|-0.17127|2016-01-17|0.27451|2019-03-31
2024-04-14 01:02:02|WEEKLY|10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP|4.0825055232475|42|0.090341848000186|0.031|1|1|0.03103|4.32|-0.41429|14|-0.28813563705484|33|38.43|-0.0912|-0.03276|-0.13022068256044|-0.15464981909773|49.084712153333|69.67970424|125.58139825009|0.571|0.286|0.29858|7|5|0.001694935483871|0.074657161290323|5.9299998283386|2017-01-22|-0.20755|2019-01-20|0.1701|2021-01-03
2024-04-14 01:02:03|WEEKLY|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|-23.934727021614|43|1.3178763549637||0|0|0.11481|23.9|-0.17241|39|-0.17241379310345|39|29.7|-0.13766|-0.09125|-0.14181482779834|-0.12946584085849|52.958007246576|64.493274285233|75.873014662001|0.4|0.3|0.19736|10|3|-1.5545722713866E-5|0.066615103244838|48.5|2019-10-27|-0.12903|2023-06-25|0.12903|2020-03-08
2024-04-14 01:02:04|WEEKLY|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-3.7113122064033|50|0.16295429129431|0.2025|-1|1|0.20247|3.23|-0.12057|16|0.093368070000315|19|38|0.2889|0.39504|0.071920222732044|0.08580285896485|137.26348507203|128.28431660151|607.14285474202|0.556|0.278|0.23915|18|8|0.0043565757162347|0.086972237380628|6.1500000953674|2021-09-26|-0.19383|2022-01-16|0.3908|2017-03-12
2024-04-14 01:02:05|WEEKLY|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|3059.4737211473|44|304.09526123013|1.3841|1|1|1.3841|3818.25|-0.06816|28|-0.068162339759888|28|39.2|0.04131|0.08978|-0.030775192946956|0.035641671276323|59.683545698463|111.27749477759|294.45902242452|0.667|0.4|0.25959|15|8|0.0035692551505547|0.084511505546751|4072.6000976562|2024-04-14|-0.42056|2013-08-04|0.28918|2016-10-02
2024-04-14 01:02:06|WEEKLY|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|38.811731737846|21|1.3633691429336|0.0473|1|1|0.04731|39.85|0.12829|79|-0.052796454363256|4|28.95|-0.07076|-0.01744|-0.063996034374771|-0.087707129633396|49.980782858697|52.212748771221|39.455444033783|0.476|0.333|0.12081|21|10|-0.0010130095541401|0.038757404458599|112.5|2013-05-26|-0.1567|2015-08-23|0.22746|2021-05-30
2024-04-14 01:02:07|WEEKLY|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|21.42614741395|30|2.09961765584|0.5842|1|2|0.45274|29.2|-0.0543|10|-0.054300327542753|10|35.24|-0.03291|0.03548|0.02201766352336|0.069647348558846|83.057860975292|131.09691610705|246.41350061558|0.714|0.429|0.2204|21|10|0.0026123146944083|0.074224252275683|38.551864624023|2019-10-20|-0.24731|2020-03-15|0.2381|2019-09-01
2024-04-14 01:02:09|WEEKLY|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|-45.271426009625|4|3.0071351584021|0.0392|-1|1|0.03915|35.34|-0.19749|20|-0.19748746457916|20|47.36|0.04816|0.24386|0.14226319604366|0.57042491141142|-8.8161128431447|316.1326993318|25.063829895452|0.5|0.357|0.36649|14|3|0.00080732732732733|0.10350102102102|141.89999389648|2011-07-17|-0.27798|2020-03-15|0.71292|2022-03-06
2024-04-14 01:02:10|WEEKLY|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|6.8308094269258|8|0.54508145053386|0.0369|1|2|0|7.98|-0.1224|19|-0.12240141472708|19|25|-0.1325|-0.05495|-0.15149919765774|-0.081851034886741|47.033587112894|73.540538984448|93.333331474319|0.571|0.429|0.2728|7|2|0.0013694505494505|0.086590769230769|9.0699996948242|2021-01-24|-0.18389|2022-03-13|0.21284|2023-05-14
2024-04-14 01:02:10|WEEKLY|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|10.807899243901|17|0.91021707101376|0.309|1|1|0.30896|12.71|-0.24807|11|-0.14560698893369|20|29.38|-0.07716|0.00495|-0.016950611690172|0.10467479900679|60.846100751268|160.45895182973|488.84617324412|0.692|0.462|0.26852|13|6|0.0062090703517588|0.098487185929648|14.14999961853|2024-04-14|-0.24132|2020-03-15|0.33333|2020-06-07
2024-04-14 01:02:11|WEEKLY|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|110.57564170295|36|6.0581194323495|0.4716|1|1|0.47159|129.5|0.06878|58|-0.090440159956516|48|48.93|0.08948|0.12361|0.11513062704984|0.20514648770527|213.38900989442|197.87743724356|403.17560493892|0.533|0.267|0.12596|15|6|0.0022473081924577|0.040183355006502|132.5|2024-04-14|-0.15132|2022-07-03|0.13274|2024-04-07
2024-04-14 01:02:12|WEEKLY|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|25475.893149477|59|1388.0850192496|0.0105|1|1|0.01049|28501|-0.27199|33|-0.16387631975867|87|31|0.03176|0.10301|0.07255790655065|0.14972578861775|311.88797265569|846.05818827668|17813.125|0.596|0.386|0.13309|57|17|0.0036310739726027|0.049976657534247|32007|2018-05-06|-0.22507|2007-12-16|0.3343|1998-10-18
2024-04-14 01:02:14|WEEKLY|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|-15.028102684351|13|0.59558766469336|0.0526|-1|1|0.05263|13.5|-0.03074|50|-0.030736764106725|50|42.11|0.04367|0.10845|0.093167144838531|0.11155048955482|185.97150788735|151.68206399056|125.46468134604|0.556|0.333|0.16661|18|6|0.0011601038961039|0.054085168831169|32.299999237061|2021-07-04|-0.17825|2020-03-15|0.3448|2009-05-10
2024-04-14 01:02:15|WEEKLY|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|1342.6225321792|46|120.28398542167|0.4739|1|2|0.31684|1528.85|0.95984|87|0.95983962307189|87|40.64|0.14647|0.25489|0.22857843480107|0.34862699703836|484.75063707725|980.30284258536|539.2768873319|0.5|0.333|0.31759|36|12|0.0033441047745358|0.10163312997347|1802|2024-03-03|-0.20282|1999-09-26|0.357|2003-07-06
2024-04-14 01:02:15|WEEKLY|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|-8.8136463536311|60|0.25773458528937||0|0|0.2355|8.7|0.03145|12|0.031452170830191|12|45.19|0.03205|0.08738|0.067218865294905|0.00090298196773714|138.63660550698|100.16476745954|18.91304306362|0.375|0.25|0.12627|16|4|-0.0014260230179028|0.044478887468031|73.980003356934|2014-06-22|-0.18686|2020-01-26|0.42555|2018-05-20
2024-04-14 01:02:16|WEEKLY|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|-530.98406402306|6|62.341444356538||0|0|-0.00048|420.45|-0.3011|15|-0.30109759170052|15|44.55|0.12438|0.39672|0.23968341653105|0.38486796432069|212.04335300234|625.08785995777|2525.2253563964|0.5|0.409|0.35785|22|9|0.0070866294416244|0.12289889340102|703.40002441406|2023-10-22|-0.49597|2017-09-03|0.65234|2005-09-18
2024-04-14 01:02:17|WEEKLY|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|-2292.2880297476|8|158.20426156212|0.0231|-1|1|0.02314|2131.45|-0.10743|8|-0.1074265703702|8|34.88|0.36541|0.49327|0.30769964429898|0.63905575162657|129.41126514142|952.73513144563|40216.035367281|0.625|0.375|0.27881|32|13|0.014723766696349|0.10720651825467|4749|2021-08-01|-0.37888|2001-10-07|9.77473|2007-12-02
2024-04-14 01:02:19|WEEKLY|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|1.5730947950099|3|0.32107158009367|0.0098|1|2|-0.05078|2.43|-0.44118|46|-0.44117649012718|46|25.18|-0.20742|-0.10343|-0.20507474790113|-0.21320197195676|36.25581627996|44.251646238859|40.909091638869|0.364|0.273|0.37733|11|3|-0.0001884229390681|0.12288620071685|9.6999998092651|2019-04-14|-0.25962|2024-01-21|0.33333|2019-04-07
2024-04-14 01:02:20|WEEKLY|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|12.71234226991|4|2.5841926554073|0.0042|1|2|-0.09824|16.89|-0.44188|19|-0.44117649012718|46|44.6|0.62148|0.92366|0.19952272904198|0|102.74542704|100|130.93023169851|0.4|0|0.58754|5|2|0.013247610619469|0.19766761061947|129.80000305176|2021-02-14|-0.51809|2021-02-21|0.93|2021-01-24
2024-04-14 01:02:21|WEEKLY|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|-30.802288733935|4|2.3824296669878||0|0|0.08661|22.78|-0.0708|41|-0.070799692033564|41|38.67|-0.11436|-0.01447|-0.067031314193783|-0.067031314193783|87.0418808|87.0418808|98.428964647749|0.333|0.333|0.2234|6|0|0.0019022553191489|0.096168255319149|35.779998779297|2024-01-21|-0.25628|2020-03-22|0.21119|2020-05-24
2024-04-14 01:02:21|WEEKLY|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|775.98602312611|22|38.67132562463|0.1557|1|1|0.15573|898|-0.05932|20|-0.059322033898305|20|44.82|0.20002|0.24669|0.42560130949679|0.81148510741856|677.90953981055|879.63722478652|1728.5851526698|0.529|0.294|0.18932|17|9|0.0043581992337165|0.056393077905492|959|2021-08-29|-0.14509|2014-08-10|0.23761|2013-02-17
2024-04-14 01:02:22|WEEKLY|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|0.44920757314896|1|0.077764143873138||0|0|0|0.85|-0.24468|28|-0.24468087197537|28|31.44|-0.15779|-0.01502|-0.073054536161692|-0.11728552272241|27.317260724032|25.927779883213|29.010239060595|0.52|0.4|0.27589|25|7|0.00071759541984733|0.088366755725191|11.680000305176|2010-01-24|-0.24323|2016-05-08|0.75258|2024-04-14
2024-04-14 01:02:24|WEEKLY|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|511.26241464404|47|45.579195118654|0.757|1|1|0.75696|637.6|-0.36126|20|-0.36125616029426|20|39.05|0.61241|0.78936|1.0916627524|1.7466305534478|1565.5985717783|4133.4775323677|2644.5456633966|0.579|0.368|0.27612|38|16|0.0040784052287582|0.092917640522876|999|2021-02-14|-0.2519|2020-03-15|0.37191|2013-10-27
2024-04-14 01:02:25|WEEKLY|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|50.966938509163|74|4.3720586742537|0.7504|1|1|0.75037|58.9|-0.05698|44|-0.056976761928825|44|33|0.00637|0.0624|0.044415362440319|0.09474461330549|137.9901514575|181.76071744903|363.58023920976|0.714|0.381|0.20318|21|12|0.0029033681462141|0.065969007832898|70|2024-03-24|-0.19245|2020-03-15|0.2973|2018-05-27
2024-04-14 01:02:26|WEEKLY|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|10348.119669713|18|766.11884669418||0|0|-0.0287|10830|-0.18122|26|-0.18121780426701|26|30|-0.07259|0.13457|0.13878799122687|0.19848591365011|271.19866397186|331.49593942999|282.76762402089|0.52|0.4|0.22446|25|7|0.0044131421121252|0.078396544980443|29350|2021-09-26|-0.21857|2020-03-22|2.03406|2015-11-08
2024-04-14 01:02:26|WEEKLY|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|-8242.4627761367|125|877.86189822699|0.834|-1|1|0.83398|6010|1.59232|77|1.5923244961443|77|32|0.09391|0.42178|0.62896123730177|0.62896123730177|172.5448192|172.5448192|35.301027900147|0.5|0.5|0.42701|4|1|0.00061285714285714|0.14107571428571|62100|2021-09-12|-0.34608|2020-03-15|0.38583|2021-01-10
2024-04-14 01:02:27|WEEKLY|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-360.87748490609|56|29.492920375328|0.5217|-1|1|0.52172|298.4|-0.10127|23|-0.10126762684643|23|28.28|0.18843|0.35968|0.38859114564406|0.57985540067312|2750.1489891572|8532.3430539281|14209.524164178|0.59|0.436|0.24937|39|12|0.0067024956822107|0.094680967184801|1029.6999511719|2023-02-12|-0.25216|2010-05-30|0.41675|2006-04-02
2024-04-14 01:02:29|WEEKLY|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|7.9402375207605|20|0.69801380859995|0.0766|1|2|0.03|9.27|-0.22117|10|0.046874989416788|22|30.24|-0.04761|0.00402|-0.051229830752353|-0.025914764010524|32.22956197524|66.61356021643|53.275865867787|0.68|0.44|0.21831|25|11|0.00042154838709677|0.06770095483871|26.799999237061|2009-08-16|-0.28044|2020-03-15|0.32544|2023-07-23
2024-04-14 01:02:30|WEEKLY|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|-56.599442034179|5|2.7337138832997|-0.1091|-1|1|-0.10905|53.9|-0.0209|17|-0.020895156439356|17|35.55|0.00251|0.06377|0.10700761372533|0.12787307157293|144.44611014611|142.20315313557|153.12500101599|0.591|0.455|0.17009|22|8|0.0016567938931298|0.059947760814249|119|2021-07-25|-0.2868|2020-03-15|0.35484|2020-03-08
2024-04-14 01:02:30|WEEKLY|10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP|-14.261417571337|85|4.0871391904455||0|0|0.99361|2|-0.03503|11|-0.035032215923399|11|43.68|0.06232|0.13777|0.082808642262578|0.26390305634778|26.049208324914|256.86781992808|0.418410041841|0.536|0.357|0.27122|28|11|0.0014210175975516|0.10239993879112|9700|2016-03-27|-0.89249|2017-12-10|1.5|2023-07-23
2024-04-14 01:02:31|WEEKLY|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|54.379223872291|24|2.9562331053416|0.31|1|2|0.26919|62|-0.0122|22|-0.012198724816969|22|32.35|0.00977|0.08375|0.06472849844597|0.11806720877332|171.93885062762|217.54825698635|189.37079053596|0.652|0.435|0.21448|23|9|0.0022628031290743|0.071009595827901|95.800003051758|2018-06-24|-0.25711|2018-07-22|0.27061|2018-05-27
2024-04-14 01:02:32|WEEKLY|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|3100.627388795|2|165.94085412562|0.0882|1|2|0.05257|3660|-0.23028|37|-0.19736865178805|53|37.02|0.0936|0.16977|0.16495955086786|0.25559164803551|242.38698337273|545.93925677226|134.80662983425|0.581|0.442|0.17156|43|17|0.0011851412429379|0.0570121217828|10258.719726562|2013-01-20|-0.23237|2016-10-02|0.32857|1998-10-25
2024-04-14 01:02:34|WEEKLY|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|57.938717791721|29|7.416563015526|0.2343|1|1|0.23429|75.6|-0.10162|28|-0.18608485815591|9|43.32|0.01241|0.12478|0.021015674846162|0.17538928081957|72.832527773882|198.01519718361|51.295966867577|0.579|0.316|0.31844|19|7|0.0021298002350176|0.11111976498237|342|2018-06-03|-0.44444|2023-06-04|0.40617|2014-05-25
2024-04-14 01:02:35|WEEKLY|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|46.275047461072|20|0.9074859142664|0.0458|1|2|0.02976|48.45|-0.11891|45|0.026206343875741|4|36.14|-0.05408|-0.00883|-0.033739330180686|-0.02008484890445|61.685370921269|82.268700928236|175.86207660494|0.571|0.333|0.10173|21|10|0.0010600899742931|0.035203123393316|68.480003356934|2014-06-22|-0.09601|2011-08-14|0.12789|2011-05-08
2024-04-14 01:02:36|WEEKLY|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|436.33835762082|41|39.809569999574|0.3165|1|2|0.28869|522.5|-0.10349|41|-0.10349375825159|41|39|0.25107|0.34879|0.57696668201137|1.0807599684204|297.67395156049|444.59940886178|461.89885724325|0.455|0.273|0.27135|11|5|0.0054045415778252|0.092847867803838|980.00048828125|2017-11-19|-0.20869|2018-06-03|0.56513|2017-05-21
2024-04-14 01:02:36|WEEKLY|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|-7.9306853706002|11|0.21620564741969|0.0479|-1|1|0.04793|7.35|-0.12472|60|-0.12471654679059|60|32.38|-0.03926|0.03822|0.0089852106083486|0.052635273545215|71.006232148061|142.74355972703|175.00000567663|0.708|0.5|0.20677|24|13|0.0016953621346887|0.059210597204574|18.14999961853|2011-02-27|-0.17558|2020-03-15|0.2672|2012-02-05
2024-04-14 01:02:37|WEEKLY|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-111.31519318818|26|7.6511014207576||0|0|0.18198|92.6|1.09814|76|1.0981414996888|76|62.13|0.30325|0.43144|0.64777625885373|0.64777625885373|251.23338174|251.23338174|500.54053229255|0.25|0.25|0.22845|8|1|0.0045326245210728|0.077755478927203|157.60000610352|2023-03-19|-0.24848|2018-09-09|0.32328|2014-11-30
2024-04-14 01:02:39|WEEKLY|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|7239.5466123122|34|714.2436501167|-0.1034|1|1|-0.10345|7800|-0.0774|54|-0.056370672633589|22|18.92|-0.75421|-0.47713|0.039701605044142|0.30600698196049|37.377042748681|160.74546068268|3333.3333333333|0.692|0.385|0.43241|13|7|0.021838566308244|0.12827827956989|11800|2022-06-12|-0.38568|2018-08-26|1.99145|2018-07-15
2024-04-14 01:02:40|WEEKLY|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|22.188585403935|48|1.1805117548942|0.1345|1|2|0.10232|22.84|0.30139|66|1.0396600632901|71|36.53|0.02633|0.08825|0.12801520572813|0.2724417455067|222.26710621215|322.85723127888|272.87933649789|0.632|0.316|0.19189|19|11|0.0025178812415655|0.068153778677463|52.049999237061|2020-01-26|-0.23162|2020-03-29|0.46956|2011-02-13
2024-04-14 01:02:41|WEEKLY|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|-29.116169383345|1|1.2270566391343||1|0|0|24.97|0.26631|48|0.26630638146057|48|41.63|0.05869|0.09556|0.14816624551495|0.2602221817112|174.75591771216|197.34121981611|163.4237459854|0.625|0.375|0.16491|8|3|0.0024021021021021|0.059951021021021|32.948348999023|2020-03-08|-0.2348|2020-03-22|0.19847|2020-04-12
2024-04-14 01:02:41|WEEKLY|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|37.692976287517|69|1.9690080313175|0.6185|1|2|0.58217|45.25|-0.10567|4|-0.10567006584384|4|20.54|-0.09125|0.00626|-0.048915201704518|0.0064737938456463|27.384797820123|78.067423952853|623.27821726487|0.486|0.371|0.20155|35|12|0.0036279542566709|0.066548500635324|50|2013-07-28|-0.22159|2010-02-07|0.32645|2009-05-10
2024-04-14 01:02:42|WEEKLY|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|107.12454822784|64|5.4889847806344|0.681|1|2|0.66438|121.5|0.0162|58|0.016198076653786|58|42.53|0.06768|0.1149|0.17904321777323|0.30791132992412|288.5602099977|272.22103187757|686.44064837782|0.529|0.294|0.14909|17|6|0.0031578753180662|0.048638893129771|127.5|2024-03-24|-0.11302|2015-07-12|0.39225|2009-05-10
2024-04-14 01:02:44|WEEKLY|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|-0.017545384467057|286|0.0024372539320194|0.988|-1|1|0.98797|0.016|3.13188|87|3.1318776253711|87|31.38|0.08631|0.38656|0.74430735750527|1.0355023043246|348.70446682877|400.47830166847|9.4117650539203|0.5|0.375|0.30822|8|2|0.0015590485074627|0.12337604477612|2.0333309173584|2018-03-18|-0.84545|2022-04-24|0.52265|2015-06-07
2024-04-14 01:02:45|WEEKLY|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|-0.78258340615077|51|0.034194466332739||0|0|0.26882|0.68|-0.13084|21|-0.13084115741742|21|37.15|0.03723|0.14463|0.22082400225411|0.33603589435241|293.51211819491|449.65375061194|295.65217165955|0.45|0.35|0.18125|20|4|0.0024449684741488|0.062165435056747|2.3199999332428|2014-08-03|-0.19811|2020-03-15|0.31522|2012-09-09
2024-04-14 01:02:46|WEEKLY|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|2.9695907992611|38|0.17266047757145|1.0431|1|2|1.00578|3.47|-0.06135|57|0.12985911963633|80|41.47|0.02466|0.079|0.10580286471559|0.073237387261944|163.99145219926|121.72751138959|207.78443819052|0.4|0.2|0.13196|15|4|0.0021772685887709|0.045002185128983|3.579999923706|2024-03-31|-0.62685|2012-07-22|0.17971|2013-05-12
2024-04-14 01:02:47|WEEKLY|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|13.032157752433|15|0.8024020295946|0.1033|1|1|0.10332|14.95|-0.11523|18|0.061135355539369|17|50.07|0.09981|0.16361|0.18579071553136|0.18266385991166|317.16837150066|207.76300082147|96.952008659511|0.533|0.333|0.17582|15|8|0.00095188235294118|0.055775071895425|36.689998626709|2010-01-03|-0.17949|2021-05-16|0.43083|2021-03-21
2024-04-14 01:02:48|WEEKLY|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.0372096013919|10|0.10278810387773|-0.0926|1|1|-0.09263|2.155|-0.04853|16|-0.048528855353552|16|31.45|-0.07307|-0.01902|-0.098113312184976|-0.12587220126439|55.364495446114|66.384153812002|93.695652872493|0.455|0.273|0.17873|11|5|0.00050630985915493|0.056458647887324|2.8900001049042|2021-04-04|-0.197|2020-03-01|0.13263|2020-02-16
2024-04-14 01:02:50|WEEKLY|10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP|-100.74176638303|48|5.1562600149617||0|0|0.06337|94.6|-0.12931|12|-0.12931034482759|12|30.2|0.00502|0.12606|0.077000333221306|0.23808047831726|91.898823332452|451.12954668812|859.99998612837|0.8|0.5|0.25313|20|10|0.0054906144393241|0.085056021505376|282.76599121094|2018-06-17|-0.24766|2015-02-22|0.35137|2013-08-04
2024-04-14 01:02:50|WEEKLY|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|-7816.9262208127|95|223.97540693757||0|0|0.27216|7060|-0.20655|10|-0.20654998258274|10|37.78|-0.0731|0.0375|-0.063060750191062|-0.043529571147936|52.170992583472|67.629629711006|32.990654205607|0.444|0.333|0.25601|18|5|0.0001187984496124|0.078102131782946|25400|2009-06-21|-0.19972|2020-03-15|0.40435|2022-04-17
2024-04-14 01:02:51|WEEKLY|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|146.08500482125|19|16.388331726251||0|0|0.68254|212|-0.21739|12|0.58742338718454|40|33.43|-0.0297|0.03528|0.089439679405049|0.12012277778034|194.56122871801|248.60560013034|1413.3333333333|0.478|0.435|0.15634|23|7|0.0041469631512071|0.053078233799238|212|2024-04-14|-0.18182|2023-07-23|0.34877|2020-09-06
2024-04-14 01:02:52|WEEKLY|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|-13.91765541711|101|0.4275142601344||0|0|0.22119|13.89|0.22809|86|0.22808896487218|86|53.83|0.0126|0.05903|0.29928147949173|0.41972305434145|236.78791290486|289.64173708883|685.24917035743|0.417|0.333|0.12696|12|4|0.0033704423592493|0.045814302949062|28.048999786377|2015-08-02|-0.13442|2012-04-15|0.59842|2009-11-08
2024-04-14 01:02:53|WEEKLY|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|-10.96200309653|17|1.0542778323229|-0.2123|-1|1|-0.21227|9.88|-0.12318|20|-0.12318102884098|20|31.75|-0.09346|-0.00591|-0.055574672762321|-0.055574672762321|83.197715984785|83.197715984785|66.847092645074|0.375|0.375|0.33612|8|2|0.0015111481481481|0.11053314814815|19.299999237061|2021-02-21|-0.20513|2020-03-22|0.36646|2022-11-06
2024-04-14 01:02:55|WEEKLY|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|87.426578776818|14|6.1670260617788|0.3185|1|2|0.24224|100|1.99007|89|1.9900661638219|89|32.33|0.09654|0.21027|0.20233848862571|0.2905487487238|521.47865364192|828.63291546623|370.37037037037|0.469|0.347|0.19305|49|12|0.0025020726361929|0.066920306825297|1123|2005-05-01|-0.28659|2014-10-19|0.66972|2021-05-02
2024-04-14 01:02:56|WEEKLY|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|29.18200025237|27|1.5497367360035|0.024|1|2|0.00164|30.55|-0.04631|67|-0.16162971411221|17|40.05|-0.01239|0.04474|0.035256535687996|0.054944009024498|122.25184868495|134.80654195309|169.72221798367|0.632|0.474|0.18715|19|8|0.0015663151207116|0.054132439644219|52|2021-07-04|-0.16061|2022-10-16|0.31542|2021-06-27
2024-04-14 01:02:56|WEEKLY|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|127.67789516284|9|8.4687014055889|0.0628|1|2|-0.0068|146|0.24808|110|1.125|84|47.69|0.18218|0.2338|0.1682752095458|0.26967683044235|213.78764348571|199.95287436259|406.34566868893|0.538|0.308|0.15053|13|6|0.0031966401273885|0.059087850318471|255|2021-07-18|-0.14634|2021-08-15|0.28889|2020-05-24
2024-04-14 01:02:57|WEEKLY|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|1313.1177748803|120|74.775153699913||0|0|0.61992|1452.2|0.14795|35|0.0045247088534219|40|30|0.0635|0.11014|0.19883432505969|0.28575987014196|2700.6472892414|2342.7710454689|890.4831584907|0.533|0.356|0.15809|45|17|0.0023649217154527|0.050492845473111|2015.7960205078|2019-09-29|-0.38515|2020-03-22|0.20552|2020-03-29
2024-04-14 01:02:58|WEEKLY|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|9104.716830534|2|1416.7610564887|0.136|1|2|0.04222|13330|0.03907|39|6.743639192088|7|42|-0.73191|0.69613|1.1706011714414|1.6789420848622|1078.7211381513|4118.2126161996|12.954828176022|0.471|0.353|0.43682|17|5|0.01364241958042|0.10328896503497|449150|2010-01-03|-0.58333|2015-12-13|8.89946|2023-05-21
2024-04-14 01:03:00|WEEKLY|10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|0.22634113496208|6|0.014561492782031|0.0379|1|1|0.03788|0.274|-0.04606|24|-0.04605624633618|24|23.76|0.00758|0.08928|0.073313042669995|0.10067639074845|129.42332933923|152.18663719732|119.65064911149|0.448|0.379|0.16741|29|7|0.0017620749279539|0.058101023054755|0.86199998855591|2013-03-24|-0.2831|2020-03-15|0.25373|2013-09-15
2024-04-14 01:03:01|WEEKLY|10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|0.17247226990834|66|0.00017590768610309|-0.4508|1|1|-0.45079|0.173|-0.03501|10|-0.035007168373455|10|50.29|0.18193|0.73455|0.19015185639525|0.19015185639525|150.23803423195|150.23803423195|6.7843135765358|0.429|0.429|0.28122|7|1|-0.0029703357314149|0.072938081534772|16.140596389771|2018-12-23|-0.70861|2019-01-20|0.46512|2022-12-11
2024-04-14 01:03:02|WEEKLY|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|-25.911905625243|43|2.7473018496497|0.045|-1|1|0.04502|17.82|-0.02137|29|-0.021373009935971|29|23.75|-0.16788|-0.07885|-0.11698571756641|-0.021373009935971|77.0573262|97.863|48.162161337363|0.25|0.125|0.4509|8|2|0.0013881896551724|0.13811146551724|58.200000762939|2021-07-18|-0.25058|2022-01-30|0.34348|2020-06-21
2024-04-14 01:03:02|WEEKLY|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|-512.21966749286|5|27.074401214159|-0.123|-1|1|-0.12299|488.05|0.93983|89|0.93983060832806|89|47.94|0.10511|0.25081|0.33048853058769|0.48429531183903|718.10045041655|636.94372466738|208.25687010112|0.611|0.389|0.30864|18|7|0.0029770818915802|0.10922147635525|579.75|2023-07-23|-0.29348|2020-03-22|0.48344|2014-04-13
2024-04-14 01:03:03|WEEKLY|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|10.726533575121|15|0.51203994653733|0.0342|1|1|0.03419|12.1|-0.125|15|-0.049731040353942|45|33.61|0.11565|0.18863|0.32374071771624|0.4571998974788|787.39730794353|649.23795398224|599.00992553078|0.522|0.348|0.17795|23|8|0.0032987420584498|0.064704396442186|22.10000038147|2017-06-18|-0.2|2019-11-17|0.20219|2011-05-01
2024-04-14 01:03:05|WEEKLY|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|-3.8499440458777|11|0.43924346460546|-0.3886|-1|1|-0.38865|3.18|0.53815|86|0.17452836978814|57|37.2|0.10823|0.19875|0.10189777141287|-0.12371159126566|123.96576138935|51.39665399806|37.192982407219|0.6|0.4|0.47088|10|6|0.0021942670157068|0.13722994764398|23.049999237061|2017-03-26|-0.25|2021-03-28|0.51261|2017-03-19
2024-04-14 01:03:06|WEEKLY|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|145.17908940187|1|7.3423959947881||0|0|0|164.5|-0.0538|27|-0.053796263079739|27|37.81|0.02572|0.11081|0.049313826718084|0.12754002921587|139.99772723486|214.91385676949|765.11627906977|0.571|0.333|0.1785|21|8|0.0035233501259446|0.055056536523929|276|2020-12-27|-0.188|2021-01-03|0.29808|2018-01-14
2024-04-14 01:03:07|WEEKLY|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|689.27033748515|50|51.207335206822|0.2438|1|2|0.22058|785.75|-0.08907|12|0.30166462683933|85|41.4|0.08715|0.17946|0.005851768119757|0.13732766936069|38.107070216964|299.54068301298|12220.062534637|0.686|0.371|0.26593|35|17|0.0046762550066756|0.088086074766355|909.79998779297|2023-07-30|-0.22403|1999-03-14|0.42798|2014-05-25
2024-04-14 01:03:08|WEEKLY|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|-1103.6227175822|112|28.874239194073|0.5341|-1|1|0.5341|1011|0.11282|64|0.11282051282051|64|57.7|0.20423|0.29135|1.0112170654468|1.0112170654468|374.508776646|374.508776646|117.69499417928|0.3|0.3|0.2469|10|3|0.0012953052325581|0.068472965116279|4480|2015-07-05|-0.17133|2012-11-11|0.2261|2016-01-17
2024-04-14 01:03:08|WEEKLY|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|120.01536901921|63|7.0402729673281|1.7501|1|1|1.75005|131.59|||0.11282051282051|64|117|0.53544|0.55078|0|0|100|100|127.75727799795|0|0|0.25221|1|1|0.0032186592178771|0.073842290502793|150.2799987793|2024-01-07|-0.31362|2022-02-27|0.35905|2023-06-04
2024-04-14 01:03:10|WEEKLY|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|-4379.7982961002|25|192.3752107432||0|0|-0.10281|3958|-0.0283|25|-0.1623326959847|30|47|-0.29171|-0.26737|-0.09531836807909|-0.1623326959847|81.3963939|83.767|134.16949152542|0.5|0.25|0.20992|4|2|0.0020846226415094|0.07009679245283|6125|2022-01-09|-0.09207|2023-03-19|0.14427|2022-10-30
2024-04-14 01:03:11|WEEKLY|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|30.910006365744|50|2.4644980902768||0|0|0.36742|36.1|-0.13784|23|-0.13783822899764|23|42.64|-0.00266|0.0561|-0.031833109179836|-0.046269832682072|86.877175943293|90.1215848|357.39034822284|0.364|0.182|0.16222|11|3|0.0031572200772201|0.052730888030888|40|2024-03-31|-0.17557|2020-03-22|0.22593|2020-03-29
2024-04-14 01:03:11|WEEKLY|10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|0.054736080607757|2|0.0045879734585725|0.143|1|2|0.06767|0.071|-0.13544|16|-0.13543505200777|16|21.09|-0.15903|-0.03059|-0.16618660011112|-0.076251738629219|-4.1268179322947|28.244305532564|165.1162788683|0.545|0.364|0.31579|33|10|0.0069591822094691|0.097622209469154|0.27000001072884|2013-03-17|-0.52778|2013-01-06|0.72174|2013-03-10
2024-04-14 01:03:12|WEEKLY|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|-22.778047007015|34|0.84151525466715||0|0|0.09978|20.75|0.09209|41|0.092085576296382|41|40.56|-0.00237|0.0488|0.040250977352012|0.028418231855929|136.12498372244|112.29676417731|67.523593586393|0.611|0.389|0.15694|18|7|0.0001989252948886|0.052193682830931|33|2023-08-06|-0.19408|2023-08-13|0.21667|2021-04-25
2024-04-14 01:03:13|WEEKLY|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|9761.5100701553|1|1389.9966432816||0|0|0|14778|3.76171|65|3.761711620361|65|49.33|1.14399|1.28348|3.761711620361|3.761711620361|476.171|476.171|509.58620689655|0.333|0.333|0.46707|3|1|0.014731824324324|0.13306621621622|38249|2022-09-18|-0.18754|2022-11-13|0.34716|2021-10-03
2024-04-14 01:03:15|WEEKLY|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|0.74272801951294|59|0.060757320868557||0|0|0.76636|0.945|||3.761711620361|65|39.14|-0.13746|-0.02209|0|0|100|100|78.749996274709|0|0|0.19456|7|0|0.00066906626506024|0.074327921686747|1.7799999713898|2017-12-31|-0.19048|2020-03-15|0.26241|2017-12-31
2024-04-14 01:03:16|WEEKLY|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|-16.196120133328|141|0.74273035963989||0|0|0.20219|14.6|0.07915|37|0.079151781461682|37|35.72|0.00236|0.0629|0.041133438067633|0.10007247473884|107.01594500521|170.27896820711|229.92126930299|0.722|0.5|0.1917|18|11|0.0019774329501916|0.063863690932312|44|2016-01-03|-0.22857|2020-03-22|0.18045|2020-11-15
2024-04-14 01:03:17|WEEKLY|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|50498.452657504|25|4232.8577692121||0|0|-0.1485|53900|0.20377|71|1.1299753862992|83|33.85|0.01078|0.13472|0.11790078351178|0.31025795682496|134.71317994423|321.72621355875|254.00565504241|0.769|0.462|0.27642|13|5|0.003559375|0.081168103448276|103500|2022-04-03|-0.22198|2018-10-28|0.33836|2018-04-01
2024-04-14 01:03:17|WEEKLY|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|33.158102024437|2|2.0889657375412|0.0291|1|2|-0.00767|38.8|0.03216|24|0.032163697356203|24|36.37|0.05964|0.13569|0.085649488598095|0.05024286663315|166.14878375824|121.37393802195|10.454275396258|0.474|0.421|0.22675|19|8|-0.0012600144508671|0.08470460982659|721.70001220703|2011-05-08|-0.23632|2018-02-11|0.38384|2017-02-12
2024-04-14 01:03:18|WEEKLY|10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|-0.051089752403244|5|0.002970196374907|0|-1|1|0|0.0445|-0.09184|10|-0.091836695129158|10|28.75|0.03846|0.11901|0.11704761620676|0.13150090523097|219.3767320212|203.60749725796|164.81481340955|0.5|0.417|0.16333|24|7|0.0030091786743516|0.065373097982709|0.10700000077486|2013-03-03|-0.31746|2012-05-06|0.4|2012-04-29
2024-04-14 01:03:20|WEEKLY|10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|-0.45036564885537|20|0.015109694358589||0|0|0.02817|0.414|-0.08958|5|-0.089581414010234|5|25.88|0.20044|0.28327|0.43004194566077|0.6201321982495|356.68072915079|533.93017454083|262.02530726334|0.538|0.385|0.16619|26|8|0.0028881936416185|0.055363786127168|1.2000000476837|2015-11-15|-0.32713|2020-09-20|0.25802|2015-10-11
2024-04-14 01:03:21|WEEKLY|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|87.629149307069|61|6.7236166433306||0|0|0.63295|113|0.19535|90|0.28014839302985|22|63.11|0.35211|0.47891|0.61213866631588|0.75106859752289|601.74493766569|503.40480835378|269.1116825031|0.444|0.333|0.24263|9|3|0.0032142197452229|0.075706082802548|132|2021-07-11|-0.2732|2020-03-22|0.24535|2016-05-29
2024-04-14 01:03:22|WEEKLY|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|-31245.194767874|26|1614.1195436653|0.0105|-1|1|0.01051|28250|-0.20251|18|-0.20251396648045|18|30.05|-0.10405|-0.02023|-0.026663037127379|0.042867568430614|33.7689475493|107.85559173069|376.66666666667|0.591|0.409|0.28686|22|12|0.0035396793002915|0.086275379008746|74000|2017-01-29|-0.2197|2011-08-07|0.39934|2011-07-31
2024-04-14 01:03:22|WEEKLY|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|49.495980675246|1|1.6680064415846||0|0|0|56.3|-0.13741|34|-0.137411902907|34|38.59|0.05645|0.15537|0.14454182665833|0.20685680661528|173.89154471872|195.19424302823|84.789153529037|0.765|0.471|0.22599|17|6|0.0012861737804878|0.069920259146341|152|2020-05-31|-0.23308|2020-03-15|0.31875|2020-03-29
2024-04-14 01:03:23|WEEKLY|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|2.3056653698653|40|0.094223814892813||0|0|0.19617|2.5|0.27682|87|0.054907766033409|50|49.33|0.02717|0.08492|0.016347899781122|-0.0030259480834343|104.32267560489|90.494683466531|247.52475481245|0.667|0.4|0.14429|15|9|0.0017802182284981|0.048404646983312|4.7399997711182|2013-11-17|-0.25323|2017-02-12|0.15217|2011-07-10
2024-04-14 01:03:25|WEEKLY|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|30.157002588082|3|1.9003994524573|-0.047|1|1|-0.04696|34.5|-0.08996|45|-0.089964742602302|45|45.06|-0.03055|0.04606|0.10575656681414|0.12717162838159|140.10105303554|133.18994933934|108.49056864062|0.529|0.353|0.22398|17|7|0.0012977604166667|0.06686921875|57.389999389648|2010-01-24|-0.21453|2011-11-27|0.26178|2016-08-28
2024-04-14 01:03:26|WEEKLY|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-87.787250370133|37|4.2711749584519|0.0659|-1|1|0.0659|80.8|-0.09424|48|-0.094240837696335|48|42.29|-0.00138|0.11696|0.13382224087955|0.23776921933438|125.5063381476|246.02332329871|453.93262087072|0.5|0.429|0.27897|14|6|0.0041169108280255|0.082227738853503|115.5|2023-03-26|-0.29875|2020-03-22|0.32845|2021-07-11
2024-04-14 01:03:27|WEEKLY|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|-1.7484285289911|43|0.13780951681627|0.2378|-1|1|0.2378|1.25|-0.04651|30|-0.046511652084088|30|30.58|-0.05961|0.01599|0.038413360467685|0.0033322850605581|102.98277223397|70.080700960874|32.808399442864|0.542|0.375|0.28213|24|10|0.00036278350515464|0.083502164948454|12.300000190735|2009-12-13|-0.21446|2011-09-18|0.32881|2011-10-30
2024-04-14 01:03:28|WEEKLY|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|-1.518888760417|5|0.0376666333703|-0.0071|-1|1|-0.00714|1.41|-0.12031|25|-0.12030852466526|25|37.6|0.14363|0.25627|0.29642348225312|0.46697921597436|815.55429155538|1422.7559134486|462.29506018212|0.558|0.365|0.17929|52|22|0.0024102194997448|0.063406385911179|9.8620004653931|1997-03-02|-0.49758|2002-06-16|1.05623|1992-07-19
2024-04-14 01:03:29|WEEKLY|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|-3.5091048395174|11|0.20470161953031|0.0673|-1|1|0.06731|2.91|-0.1158|20|-0.11579537118393|20|29.75|0.20036|0.42397|0.72144753156716|0.72144753156716|402.47884915464|402.47884915464|637.22582264464|0.5|0.5|0.29677|8|2|0.0099495967741935|0.095021290322581|7.3499999046326|2021-02-21|-0.32836|2020-03-15|0.23746|2020-06-07
2024-04-14 01:03:31|WEEKLY|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|-80.811162736203|35|3.39429963966||0|0|-0.05175|75.2|1.44444|77|1.4444444444444|77|37.15|0.066|0.12675|0.33129725503852|0.37999838495632|804.96109220281|695.15378011865|1124.0657145747|0.5|0.4|0.16303|20|7|0.0040989832689833|0.056336563706564|99.300003051758|2023-06-18|-0.21798|2014-04-20|0.2661|2023-04-16
2024-04-14 01:03:32|WEEKLY|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|808.94103701723|106|75.437690115536|1.622|1|1|1.62197|957.15|-0.14868|35|0.10664480720517|23|36.51|-0.01002|0.05926|0.079821287919149|0.18701554812531|92.880638448013|334.29710767652|1566.2739565608|0.641|0.41|0.28153|39|19|0.003461281883584|0.091521072596468|1071.9499511719|2024-04-07|-0.23655|2008-10-12|0.34783|2008-11-02
2024-04-14 01:03:33|WEEKLY|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|1484.6546269322|46|46.44016072949|0.1031|1|2|0.06892|1601.35|0.295|45|0.29500159852823|45|46.67|-0.17227|0.04588|0.29500159852823|0.29500159852823|129.5|129.5|170.5741368138|0.333|0.333|0.26217|3|0|0.0048308108108108|0.083910108108108|2389|2021-10-17|-0.16548|2020-10-04|0.37711|2021-02-14
2024-04-14 01:03:33|WEEKLY|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|-0.81718935568115|48|0.058656802770439||0|0|0.46341|0.66|-0.15753|23|-0.15753425552331|23|40.5|-0.03095|0.11211|-0.097599715803817|-0.026652593143412|27.509624584006|67.226607501418|13.360324262777|0.5|0.333|0.19456|18|7|-0.00091746134020619|0.07040868556701|7.4000000953674|2011-07-17|-0.4704|2014-09-14|0.4786|2021-06-13
2024-04-14 01:03:34|WEEKLY|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|-0.79155968034798|42|0.040103802272427|0.2472|-1|1|0.24719|0.67|-0.04301|30|-0.043010775430143|30|40.72|5.0E-5|0.056|-0.017428220064727|-0.042117644096124|79.284168643944|71.637364372211|13.400000333786|0.556|0.389|0.18346|18|9|-0.0016273772609819|0.064600297157623|5.2699999809265|2009-07-12|-0.18621|2020-03-22|0.15636|2012-02-26
2024-04-14 01:03:36|WEEKLY|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|103.32977004789|87|3.351068985634|0.415|1|1|0.41505|106|0.27157|106|0.27156558172745|106|52.38|0.17928|0.23939|0.40474089434205|0.43901990028194|642.86422806735|536.13569521992|670.46171528546|0.538|0.462|0.15431|13|5|0.0030732985658409|0.046158604954368|114|2024-04-07|-0.14666|2015-08-23|0.16667|2017-05-28
2024-04-14 01:03:37|WEEKLY|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|43139.492502329|2|4091.80072169|-0.0496|1|1|-0.04965|53600|0.0875|21|0.0875|21|36.76|0.05293|0.11896|0.13449481855088|0.31923776335194|144.83835892337|386.12244912809|927.33564013841|0.619|0.381|0.25775|21|11|0.0044676196636481|0.084426869340233|78800|2021-08-15|-0.21971|2020-03-15|0.42215|2009-06-07
2024-04-14 01:03:38|WEEKLY|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|-0.16893367214786|124|0.02945209032121|0.8403|-1|2|0.47556|0.118|-0.95638|2|-0.95637694618498|2|9.15|-8.07852|-0.78429|-1.5455477898159|-0.56723500241568|-5.5997620709811E-16|8.3677351808662E-18|11.979695330107|0.548|0.306|0.95868|62|8|1.7750097826087|0.14036705797101|13.504117965698|2017-11-12|-0.96384|2020-03-01|47.23529|2022-06-19
2024-04-14 01:03:39|WEEKLY|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|9.1570743130882|2|0.55764187020596|-0.0093|1|1|-0.00929|10.66|-0.00749|44|0.14858582850171|25|33.7|-0.02737|0.0049|-0.013599258083244|-0.046097559248335|74.614916234791|61.602864974779|34.723125675882|0.565|0.391|0.14879|23|11|-0.00067155927835052|0.052123427835052|44.849998474121|2009-12-20|-0.12289|2020-03-22|0.23167|2009-08-02
2024-04-14 01:03:40|WEEKLY|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|-5392.1253086716|13|795.70843622385|0.6233|-1|1|0.62325|2965|0.23478|64|0.15577889447236|103|41.94|0.00032|0.12279|-0.0076081507085356|0.024376968751516|73.096301106003|103.23239230765|205.19031141869|0.563|0.313|0.28242|16|9|0.003176383601757|0.090799150805271|12920|2023-12-10|-0.37166|2015-08-23|0.48936|2015-08-30
2024-04-14 01:03:41|WEEKLY|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|61121.893928552|36|6392.2906180431|0.1488|1|2|-0.02578|68100|-0.32528|9|-0.052235319485373|31|35.87|-0.07834|-0.02627|-0.1837847740297|-0.11361258651568|17.225521544983|52.517711080231|40.486552043947|0.533|0.333|0.2317|15|6|-0.00014687609075044|0.073974223385689|182141|2013-04-21|-0.16272|2015-07-12|0.287|2023-08-13
2024-04-14 01:03:42|WEEKLY|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|16.526002390299|86|1.764163873765||0|0|0.63593|17.21|-0.0207|17|0.19354368561205|20|33.23|0.53844|0.71299|0.96357239871706|1.5362081636502|1857.2822410812|6420.2773817845|515.26944690814|0.571|0.371|0.23684|35|13|0.003724094551282|0.0891740625|33.090000152588|2006-02-05|-0.33644|2006-05-28|0.45742|2016-03-20
2024-04-14 01:03:43|WEEKLY|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|3.1408990717521|5|0.34136696336697||0|0|0.44444|4.42|0.00326|28|-0.24570029391679|9|31.72|0.02892|0.11821|0.10782416252167|0.24963614597925|86.202790930468|186.38109442202|350.79365950383|0.6|0.36|0.30588|25|13|0.0040345169385195|0.097717202007528|9.1999998092651|2010-01-10|-0.26977|2010-07-18|0.3836|2022-08-21
2024-04-14 01:03:44|WEEKLY|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|-16606.977445078|77|920.64323352331|0.1937|-1|1|0.19373|14100|-0.08325|21|-0.083245963514364|21|33.06|0.05872|0.11806|0.14183109394378|0.24929350664265|635.21527731772|1044.8625638534|1807.6923076923|0.706|0.441|0.17824|34|20|0.0032715416666667|0.063839658333333|33519|2018-04-15|-0.18965|2023-09-24|0.24043|2008-07-20
2024-04-14 01:03:45|WEEKLY|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|-25613.97187195|20|1371.3239573167||0|0|-0.04136|21400|-0.51704|17|-0.51703877790834|17|43.6|-0.09226|-0.01001|-0.08754842029054|-0.19858857292145|41.79546015281|35.857887787212|35.371900826446|0.7|0.4|0.19972|10|7|-0.0010360879120879|0.06109032967033|88800|2016-06-05|-0.51013|2023-12-03|0.16178|2020-03-29
2024-04-14 01:03:47|WEEKLY|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|-3.3313343354276|110|0.18401163358547|0.4385|-1|1|0.43846|2.92|-0.47368|36|-0.47368423592783|36|21.13|-0.20067|-0.1087|-0.49918780356266|-0.47368423592783|25.01651592|52.632|74.057863170433|0.25|0.125|0.33629|8|3|0.0012459712230216|0.10284165467626|11.439999580383|2021-02-21|-0.22095|2021-02-28|0.46213|2021-04-18
2024-04-14 01:03:48|WEEKLY|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|-263.80191023439|5|18.315488599493||0|0|-0.09561|224.6|-0.02916|18|-0.029159504333518|18|32.32|-0.03541|0.05456|0.024061030352475|0.058627041156419|47.637083504397|114.81796852769|159.34729405208|0.532|0.34|0.30913|47|18|0.0026775114904793|0.10639288246881|332.60000610352|2007-12-16|-0.21639|2006-05-21|0.45729|1999-07-18
2024-04-14 01:03:49|WEEKLY|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|-8.4965557137435|51|0.8331208562491||0|0|0.60185|6.45|-0.21978|21|-0.21978085046214|21|34.11|0.18535|0.28576|0.29850492112075|0.61238956662418|95.690153987069|280.18881815163|82.270404129215|0.667|0.389|0.28372|18|8|0.0022809638554217|0.086227123493976|60|2020-08-09|-0.20928|2018-02-11|1.10778|2020-07-12
2024-04-14 01:03:49|WEEKLY|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|5.9323776947967|88|0.47920739692081||0|0|0.21009|7.26|0.04904|68|0.049036765102171|68|83|0.24388|0.2974|0.049036765102171|0.049036765102171|104.904|104.904|33.767442925032|0.333|0.333|0.34902|3|1|-0.00035488095238095|0.10541803571429|26.889999389648|2018-01-21|-0.55745|2019-08-18|0.27949|2018-09-23
2024-04-14 01:03:50|WEEKLY|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|1096.380259314|46|177.62788749212|1.8115|1|1|1.81152|1601.3|-0.25311|18|-0.25311403161083|18|40.86|0.078|0.186|0.12899328121484|0.13365729079888|142.35216812014|119.24656694919|158.81974201122|0.381|0.286|0.29024|21|8|0.0028711517165006|0.10283897009967|1687|2024-04-14|-0.27578|2020-03-29|0.7518|2009-05-24
2024-04-14 01:03:52|WEEKLY|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|403.91641021138|91|28.702866314633|1.2066|1|1|1.20655|488.2|-0.2841|30|0.30332834363994|73|45.8|-0.03187|0.03919|0.0096154310154278|0.30332834363994|93.3053947|130.333|282.85051850707|0.4|0.2|0.26087|5|3|0.0046171473354232|0.082414357366771|497.85000610352|2024-04-14|-0.24091|2020-03-15|0.19778|2020-09-20
2024-04-14 01:03:53|WEEKLY|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|9.6093711317829|22|1.2952095845921|0.1658|1|1|0.16575|12.73|-0.14947|14|-0.16622196350728|9|34.14|0.17364|0.33887|0.30182356298763|0.45225598139733|174.61723457253|205.30402757402|106.1616414671|0.571|0.429|0.37181|7|2|0.0041538846153846|0.12525034615385|53.825824737549|2020-02-09|-0.33403|2020-03-22|0.39286|2023-11-19
2024-04-14 01:03:53|WEEKLY|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|3994.0639713994|5|113.75272772215|-0.0059|1|1|-0.00587|4235|-0.08551|10|-0.085513078470825|10|34.48|0.00814|0.03915|0.0043842074009512|0.041628495324738|99.67196025189|128.80023270695|143.07432432432|0.524|0.333|0.09075|21|9|0.00075436813186813|0.031131332417582|5490|2019-11-10|-0.18913|2020-03-22|0.18076|2020-03-29
2024-04-14 01:03:54|WEEKLY|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|42.261881749637|18|2.2745228539186|0.0267|1|2|-0.07869|46.25|-0.29381|6|0.071117399882843|62|30.04|-0.0623|0.0042|-0.016741842216792|-0.008268857740006|68.91453351372|85.642181130797|105.20928335582|0.56|0.44|0.19127|25|7|0.0010169921875|0.055962630208333|89.209999084473|2011-07-31|-0.22585|2020-03-15|0.21875|2019-03-10
2024-04-14 01:03:55|WEEKLY|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|-3.4259070639448|95|0.15261433146022|0.1768|-1|1|0.17681|3.301|-0.11354|2|-0.11354479027383|2|52.33|0.09271|0.20272|-0.08425213010209|-0.086766736958454|35.966421454344|62.881903712176|329.44113803235|0.5|0.278|0.23859|18|6|0.0027198359073359|0.073735048262548|7.8470001220703|2015-05-10|-0.28017|2008-02-10|0.40678|2014-04-13
2024-04-14 01:03:57|WEEKLY|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|-30.511050863608|98|1.7310866924635||0|0|0.17705|29.25|-0.06185|23|-0.061849583377644|23|28|0.14371|0.26749|-0.17568375793853|-0.16335523064011|24.651968223139|40.458669065493|91.549293588527|0.5|0.357|0.22229|14|4|0.0018727402862986|0.083413967280164|50.037773132324|2022-04-24|-0.23597|2020-03-15|0.41058|2020-07-12
2024-04-14 01:03:58|WEEKLY|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|-6.1789410099464|35|0.38896405895263||0|0|0.21705|5.05|-0.11681|11|-0.11680914157968|11|41.06|0.02591|0.088|0.11434472442105|0.19645264402104|154.64692260668|229.65033408173|271.50538451052|0.667|0.444|0.23556|18|8|0.0024140362225097|0.074929650711514|16|2016-10-16|-0.16337|2011-09-25|0.25767|2021-05-30
2024-04-14 01:03:59|WEEKLY|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|109.45740212147|46|14.871947796515||0|0|2.05371|133.6|-0.13043|14|-0.13043480009027|14|44.69|0.24896|0.38519|0.45165094789111|0.76862514008518|167.41568711275|388.59592425348|1056.1265623108|0.538|0.385|0.2497|13|4|0.0063617571884984|0.096707555910543|176.85000610352|2024-02-11|-0.53602|2013-02-17|0.47036|2024-02-04
2024-04-14 01:04:00|WEEKLY|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|97.906081104511|51|14.006307315749|0.8743|1|1|0.87431|136.45|0.73888|84|0.73888095057225|84|33.6|-0.067|0.03933|0.042286834856455|0.051817610647469|92.190192869293|88.106373676601|51.09127894414|0.56|0.36|0.39277|25|10|0.003159595505618|0.13354597752809|697.20697021484|2008-01-13|-0.40796|2008-10-12|0.41554|2009-05-24
2024-04-14 01:04:01|WEEKLY|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|3.3771278109559|21|0.17929075670214|0.172|1|2|0.03403|3.95|0.15314|10|0.15314219069609|10|44.14|0.1042|0.27252|0.1271867572663|0.19392693478446|131.96967451953|142.36671577239|4.3888889418708|0.571|0.429|0.42602|7|2|-0.0036198176291793|0.1595826443769|191|2021-02-14|-0.31868|2022-03-06|0.58935|2022-12-11
2024-04-14 01:04:02|WEEKLY|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|-0.70216795583397|112|0.078654491326118||0|0|0.86216|0.51|-0.075|66|-0.07499998807907|66|37.83|-0.0161|0.05105|0.12334423429795|0.087766843387765|204.73368160964|142.48859483793|10.559006180521|0.583|0.417|0.29868|12|6|-0.0020086017699115|0.10148440707965|11.760000228882|2015-06-07|-0.2057|2015-08-23|0.26949|2017-12-24
2024-04-14 01:04:03|WEEKLY|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1473.8543467861|21|70.099167894947|0.0806|-1|1|0.08059|1412.35|-0.08031|12|-0.08031492575731|12|29.8|-0.04894|0.10193|0.26842710273493|0.26842710273493|198.32492261371|198.32492261371|603.3971291367|0.5|0.5|0.29415|10|3|0.0071787735849057|0.083965125786163|2299.9978027344|2020-08-16|-0.29019|2020-09-27|0.24143|2020-08-09
2024-04-14 01:04:04|WEEKLY|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|34.368115786945|7|2.2760549176432|-0.1343|1|1|-0.13429|34.94|-0.01806|22|-0.018058199182716|22|25.89|-0.08949|0.02005|0.02695423858183|0.058744734852519|57.414998157805|81.764431040814|189.78815272299|0.486|0.343|0.2016|35|11|0.0022525438596491|0.068345317982456|57.369998931885|2017-05-14|-0.67258|2012-02-12|0.30906|2022-08-21
2024-04-14 01:04:05|WEEKLY|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|-23.367504999209|35|1.0662287598212|0.0824|-1|1|0.08238|20.05|-0.10584|52|-0.10584140993614|52|46.94|0.31403|0.40631|0.34547483865844|0.49276553557778|217.91462382631|225.7406308597|241.85765174092|0.625|0.438|0.24307|16|7|0.0029055159235669|0.084834929936306|72.62516784668|2018-06-17|-0.20402|2014-10-19|0.29718|2022-11-06
2024-04-14 01:04:06|WEEKLY|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|56.832500147239|75|3.5058327756272|0.4118|1|1|0.41176|67.2|0.04367|24|0.043667634833259|24|42.62|0.24554|0.35444|0.4669666130893|0.71223963631192|261.82953515877|363.18727152474|539.75901990161|0.538|0.385|0.21658|13|5|0.0039397929936306|0.07004428343949|92.900001525879|2021-06-20|-0.19521|2020-03-15|0.21277|2016-04-24
2024-04-14 01:04:08|WEEKLY|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|-21.011282128813|13|0.90629619194562||0|0|0.08148|18.6|-0.22857|19|-0.22857142857143|19|29.12|-0.02777|0.04963|0.022882287112593|0.078414088292921|73.774276153344|127.34019957657|168.02168829477|0.423|0.346|0.20967|26|8|0.0018411703511053|0.067972353706112|47.950000762939|2021-10-03|-0.23494|2020-03-22|0.15248|2020-04-12
2024-04-14 01:04:08|WEEKLY|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|-98.33104601096|65|4.0103489246331|0.2174|-1|1|0.21743|85.3|0.10088|20|0.10087790813723|20|39.63|0.12943|0.26749|0.42209643105226|0.42209643105226|365.29426282949|365.29426282949|236.92296281855|0.5|0.5|0.31753|8|2|0.004568845144357|0.087793490813648|195|2021-06-13|-0.19156|2022-12-18|0.32955|2020-04-26
2024-04-14 01:04:09|WEEKLY|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|86.932787139408|16|2.8557376201973|0.2644|1|1|0.26437|99|-0.03422|27|-0.034222451291291|27|27.89|-0.03675|0.00694|-0.016039214540379|-0.018963395342857|68.589827787959|75.644866094357|246.6367750507|0.63|0.407|0.13301|27|12|0.0020319661458333|0.048848932291667|118.81999969482|2013-08-11|-0.18441|2009-08-30|0.33408|2009-05-10
2024-04-14 01:04:10|WEEKLY|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|145.97080404036|66|12.922594618193|1.3924|1|2|1.36737|178.5|-0.01892|39|-0.017264316056724|21|39.77|-0.04263|0.05076|0.044014158806305|0.041235091183062|127.79692507592|116.50669206357|469.2428909147|0.462|0.308|0.1698|13|3|0.0034625429553265|0.053266615120275|196|2024-03-24|-0.17576|2015-08-23|0.19247|2023-11-12
2024-04-14 01:04:11|WEEKLY|10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP|-11.792040426197|52|0.10956938504309||0|0|0.05263|11.7|0.31807|72|0.31806652707622|72|31.44|0.00651|0.0389|0.054456284386255|0.073014472803318|156.78476603566|153.42403871294|159.40053904686|0.625|0.438|0.07396|16|5|0.0010852166064982|0.026140631768953|12.788931846619|2021-07-25|-0.09531|2019-08-18|0.14612|2020-12-27
2024-04-14 01:04:13|WEEKLY|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|-15.027273998967|13|0.55909136477811||0|0|0.06093|13.1|-0.02783|40|-0.027834498676564|40|37.9|-0.02455|0.07164|0.08694797393873|0.072210005766314|166.86546084389|138.494800883|88.994566194488|0.45|0.4|0.18486|20|5|0.0008288961038961|0.06061074025974|28.5|2018-12-09|-0.23137|2011-09-11|0.22887|2010-01-17
2024-04-14 01:04:14|WEEKLY|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|-11.162038055002|30|0.67734598018698|0.289|-1|1|0.28903|9.2|0.15339|41|0.15339094546065|41|54.1|-0.03265|0.01584|0.034041671307916|0.14043759370468|107.93128657407|142.41310330222|107.98121261698|0.5|0.3|0.23494|10|4|0.0013241754385965|0.077383333333333|16.856370925903|2018-06-03|-0.15441|2024-02-04|0.21436|2013-06-23
2024-04-14 01:04:15|WEEKLY|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|-867.01263758881|80|45.004212529602|0.2726|-1|1|0.27264|723|-0.25697|41|-0.25696594427245|41|59.9|-0.01361|0.03706|-0.11644173786836|-0.13300434159062|59.687846166297|63.956974193728|76.588983050848|0.4|0.3|0.16664|10|5|0.00030541297935103|0.063593171091445|2019|2018-05-06|-0.29384|2020-03-22|0.2908|2020-04-12
2024-04-14 01:04:15|WEEKLY|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|-4.7145244595625|19|0.34332752005863||0|0|-0.09831|3.91|-0.15548|18|-0.15547621813116|18|33.29|-0.07461|-0.01605|-0.048300722875603|-0.016294077351791|58.328284173245|83.495863410294|166.38298912791|0.643|0.429|0.19198|14|5|0.0017330578512397|0.06553326446281|5.3000001907349|2022-09-25|-0.09763|2015-08-23|0.24398|2015-04-19
2024-04-14 01:04:16|WEEKLY|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|2.2446189305812|201|0.076793697753557|0.6076|1|1|0.60759|2.46|0.03315|24|0.033151461253046|24|31.09|-0.04504|-0.00782|0.056087004600533|0.16454301452137|115.03445290236|147.58374428756|243.56436251238|0.455|0.273|0.20365|11|5|0.002434926199262|0.058479335793358|2.8680000305176|2015-05-17|-0.32432|2020-03-22|0.184|2020-06-07
2024-04-14 01:04:18|WEEKLY|10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP|5582.6393726431|12|201.62020911897|0.3082|1|2|0.02705|6188|-0.14045|29|0.79655295905354|75|33.03|-0.00665|0.07186|0.10381480508904|0.15324671727668|312.48573056843|404.86272929553|445.17985611511|0.571|0.4|0.21711|35|13|0.0025852784918595|0.074277592116538|20800|2013-05-19|-0.19299|2020-03-15|0.48729|2022-09-04
2024-04-14 01:04:19|WEEKLY|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|2.6786969775156|7|0.17876768528766|0.2507|1|2|0.17266|3.26|0.14462|44|-0.17091838348314|16|36.38|-0.06768|0.05015|-0.084802709266524|-0.13375807432647|22.613830544819|22.799298131821|59.272727099332|0.667|0.429|0.24086|21|12|0.00087797402597403|0.079925246753247|17.059999465942|2010-11-28|-0.37634|2012-06-03|0.28235|2020-07-12
2024-04-14 01:04:20|WEEKLY|10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP|-5410.7014435632|65|641.99795078586||0|0|0.82434|3320|1.39273|58|1.3927299980642|58|41.92|0.38274|0.61631|0.63528471766739|1.0496379076545|1184.9775611807|1480.7736531437|67.755102040817|0.667|0.417|0.3789|12|6|0.0071185537918871|0.14244410934744|37700|2021-12-05|-0.43952|2018-01-14|2.35071|2015-11-01
2024-04-14 01:04:21|WEEKLY|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|-5.1017932157132|44|0.31147575953409||0|0|0.19084|4.24|-0.30463|3|-0.30462728772274|3|31|-0.13571|-0.05452|0.035687975837492|0.11036649494571|94.012099827766|106.06895832|153.6231806438|0.3|0.2|0.24113|10|2|0.0023392067988669|0.076893541076487|11.020000457764|2021-08-08|-0.19367|2020-09-13|0.19733|2021-07-18
2024-04-14 01:04:21|WEEKLY|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|-25818.295244735|30|1686.8705686524|0.096|-1|1|0.096|22600|0.04167|31|0.041666666666667|31|41.13|0.11697|0.27632|0.5533032520442|0.64273937212069|399.11560211542|392.56371373321|297.36842105263|0.438|0.375|0.28974|16|4|0.0034922707423581|0.094608296943231|60400|2016-07-24|-0.18712|2022-06-19|0.61579|2012-02-05
2024-04-14 01:04:23|WEEKLY|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|0.71988169304421|106|0.026056953201588|0.2594|1|2|0.2|0.78|-0.06723|54|-0.067226923587046|54|52|0.0561|0.10997|0.25440594033653|0.24042896005097|501.40222435972|257.31043298068|152.94117372066|0.615|0.385|0.20089|13|6|0.0015147631241997|0.056799423815621|2.579999923706|2013-05-19|-0.26945|2016-06-26|0.26852|2011-04-03
2024-04-14 01:04:24|WEEKLY|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|4.6298020299825|9|0.21722760744923|-0.0598|1|1|-0.05985|4.87|-0.131|19|-0.05567010025477|23|37.19|0.55878|0.88117|-0.012950408334381|0.00016669609201286|80.842530330274|93.029378976149|885.4545054554|0.476|0.429|0.15387|21|5|0.0051038783269962|0.059114676806084|18.809200286865|2013-04-28|-0.34699|2013-06-02|1.55549|2012-10-07
2024-04-14 01:04:25|WEEKLY|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|256.60207641896|92|10.681073540827|0.6464|1|1|0.64645|282|-0.23567|10|-0.03479688887908|42|26.98|0.00228|0.08567|0.1191571072041|0.15387516714387|526.17944286123|574.49389520067|805.71428571429|0.418|0.327|0.11123|55|10|0.0022845841269841|0.042576361904762|402.89999389648|2013-04-21|-0.24318|2015-10-18|0.4302|1998-11-22
2024-04-14 01:04:26|WEEKLY|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|3.4438106693427|14|0.23585680491924|0.1104|1|2|0.07216|4.16|0.19167|65|-0.10280368667324|75|60.67|0.21205|0.2834|0.31521536664077|0.37490636889289|363.5225226045|254.2108431896|141.35235259506|0.667|0.444|0.21311|9|4|0.0015541860465116|0.064306475849732|7.3000001907349|2019-07-07|-0.24103|2020-03-15|0.25538|2014-07-27
2024-04-14 01:04:27|WEEKLY|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|63.17353096528|43|6.5254896782399|1.5416|1|2|1.32856|82.85|1.62444|45|1.6244445376926|45|28.55|0.05149|0.14856|0.24957897769287|0.40052701664081|211.18092758087|254.23474452344|1630.9055062678|0.545|0.364|0.27147|11|6|0.0099649438202247|0.092312162921348|84.400001525879|2024-04-14|-0.23838|2020-03-22|0.25824|2019-01-27
2024-04-14 01:04:29|WEEKLY|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|12.201509003128|30|0.9095473276718|0.5246|1|2|0.45098|14.8|-0.11797|20|-0.11797130439098|20|39.89|0.08544|0.17211|0.24062604089913|0.24062604089913|173.40796873204|173.40796873204|221.42628954435|0.444|0.444|0.31428|9|3|0.003999793814433|0.096537757731959|20.917715072632|2021-09-05|-0.19027|2021-09-26|0.2343|2024-03-03
2024-04-14 01:04:29|WEEKLY|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|-1.4995232182423|56|0.062201112420211||0|0|-0.02899|1.42|-0.02128|30|-0.021276575957413|30|33.41|-0.03464|0.04835|-0.034122346189756|0.025178147291057|42.691935743246|111.84529811578|194.52053698395|0.591|0.364|0.20475|22|8|0.0021047721518987|0.068828721518987|3.2599999904633|2012-02-12|-0.2451|2020-03-15|0.30055|2018-01-07
2024-04-14 01:04:30|WEEKLY|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|1.0983727690101|7|0.054497997683621|-0.063|1|1|-0.06299|1.19|0.01321|23|-0.15328950195927|19|31|0.04671|0.081|-0.042444779476247|-0.11016593629823|79.532510574363|78.99465616|119.00000572205|0.714|0.286|0.18546|7|5|0.0016749775784753|0.057930941704036|2.2599999904633|2020-10-04|-0.16638|2022-06-26|0.17647|2022-04-10
2024-04-14 01:04:31|WEEKLY|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|-0.80117420841269|140|0.10789140061873|0.9347|-1|1|0.93466|0.46|0.31878|65|0.3187760220936|65|59|-0.06751|0.14096|0.3187760220936|0.3187760220936|131.878|131.878|9.1451290090936|0.5|0.5|0.39945|2|1|-0.0061445525291829|0.13116322957198|11.640000343323|2021-06-27|-0.22826|2024-01-21|0.34043|2020-05-17
2024-04-14 01:04:32|WEEKLY|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.35037556802621|24|0.040291854955721||0|0|0.48889|0.23|-0.45122|50|-0.45121952194603|50|45.67|-0.0004|0.05037|-0.016455902919733|-0.06618944983504|50.324249298147|72.37530152|12.299465432398|0.667|0.333|0.37025|6|4|-0.0035479124579125|0.12980851851852|3.4700000286102|2021-02-21|-0.26168|2018-12-23|0.36667|2022-11-20
2024-04-14 01:04:34|WEEKLY|10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|314.95181197275|23|19.807729342416|0.3232|1|2|0.28217|370.7|-0.09147|26|-0.088743420768402|41|31.79|0.00261|0.07756|0.035452897800294|0.10753528093655|162.45532985787|521.59644840327|1269.52055658|0.638|0.404|0.18912|47|18|0.002939610817942|0.06695805408971|387|2024-04-07|-0.26622|1998-06-28|0.34632|1995-05-28
2024-04-14 01:04:35|WEEKLY|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|-1.7020057856266|37|0.10140091664503||0|0|0.12865|1.49|0.23866|40|0.23866068832086|40|36.95|-0.07232|0.26324|0.33632343570123|0.4087125416689|609.12805801759|597.03803634864|98.026317646959|0.55|0.45|0.29669|20|5|0.0046859741935484|0.083130890322581|2.8503329753876|2020-11-22|-0.2038|2015-07-05|4.02799|2016-08-21
2024-04-14 01:04:36|WEEKLY|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|-1.4930241685591|26|0.081008056186373||0|0|0.12766|1.23|-0.09466|45|-0.094655478071962|45|37.55|-0.07063|0.01016|-0.051317389178104|0.015084617550751|41.517513153408|90.856630569732|66.129032774928|0.55|0.4|0.21301|20|7|0.00053307989690722|0.067627487113402|4.0339999198914|2015-06-07|-0.16788|2011-09-25|0.21693|2009-12-06
2024-04-14 01:04:37|WEEKLY|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|17.727963540533|9|0.74161088061952|0.0093|1|1|0.00931|19.52|-0.13765|11|-0.071142439086247|28|36.81|0.03354|0.07726|0.086914952535227|0.10628944897077|243.34679841951|198.62020248622|206.12460303434|0.714|0.429|0.17103|21|13|0.0018967349551857|0.061047887323944|34.599998474121|2021-10-03|-0.19302|2020-03-08|0.21053|2010-05-16
2024-04-14 01:04:37|WEEKLY|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|13.254013256655|57|1.0069954539583|0.8052|1|2|0.75824|16|-0.08072|12|-0.080721489626048|12|34.81|-0.0502|0.01161|0.024896242657489|-0.00041117592561848|122.32828915489|95.916441234416|248.83359917809|0.524|0.381|0.14671|21|8|0.0018681956797967|0.049171143583227|16.89999961853|2024-04-14|-0.15642|2020-03-15|0.16631|2023-04-16
2024-04-14 01:04:39|WEEKLY|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|11223.334492558|74|798.22183581392||0|0|0.34382|13707|-0.30294|44|-0.30294365012616|44|26.3|0.0934|0.18555|0.24192258273957|0.35065224545504|3237.4118159098|14139.383851161|22108.064516129|0.567|0.45|0.16218|60|13|0.0045856208358571|0.061223876438522|18490|2013-11-10|-0.45313|1998-09-06|0.37778|1998-10-25
2024-04-14 01:04:40|WEEKLY|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|0.60915355978731|18|0.10025393337511|0.6453|1|2|0.52632|0.87|0.31429|94|0.31428576050973|94|49.85|0.14126|0.2527|-0.029621830234145|-0.14033612563414|67.527150227473|51.843465150226|26.20481994765|0.308|0.231|0.41892|13|4|0.0014582706766917|0.12882518796992|3.4900000095367|2011-07-24|-0.24161|2021-03-07|0.61905|2014-03-23
2024-04-14 01:04:41|WEEKLY|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|-1.4504188433749|43|0.15599222723637||0|0|0.42778|1.03|0|25|0|25|47.5|0.06519|0.11853|0.23293768346558|0|146.588|100|29.597700165071|0.5|0.25|0.40821|4|2|-0.0027738362068966|0.11305413793103|5.0900001525879|2021-07-25|-0.17931|2023-12-24|0.28293|2022-06-12
2024-04-14 01:04:42|WEEKLY|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|-8.6146002927501|121|0.27254160677835||0|0|0.35772|7.9|0.43023|84|0.43023251687726|84|36.67|0.13715|0.20152|0.27425815252883|0.45266378505824|1068.9584810413|820.87906618215|168.80342703286|0.722|0.389|0.2321|18|10|0.0021660384615385|0.066530038461539|21.39999961853|2011-01-16|-0.51724|2013-03-10|0.4359|2009-07-05
2024-04-14 01:04:43|WEEKLY|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|21.08990291372|21|0.6950324256716|0.1815|1|2|0.15159|23.55|0.12979|79|0.049289332500089|30|35.57|-0.00693|0.06479|0.10675480555706|0.17114738497716|180.45423174295|199.90462353674|215.85700794163|0.524|0.333|0.15287|21|5|0.0017499217731421|0.051053611473272|44.704116821289|2018-07-01|-0.25263|2013-06-16|0.19615|2009-05-17
2024-04-14 01:04:44|WEEKLY|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|11890.072603273|15|1520.6173574046|0.0473|1|1|0.04726|15070|-0.22405|22|-0.22405498281787|22|44.87|0.24847|0.37815|-0.03956122097035|0.10509301404577|48.573375188919|138.3388323653|726.26506024097|0.467|0.333|0.34506|15|5|0.0054526200873362|0.10886727802038|33300|2021-11-14|-0.23333|2020-03-22|0.45938|2020-09-13
2024-04-14 01:04:45|WEEKLY|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|779.15292653001|42|47.602492510881|0.268|1|2|0.21241|847.35|0.21737|81|0.21736699236986|81|34.78|-0.14989|-0.06362|-0.19455805525698|-0.077589112174699|21.60315541045|67.682617493088|140.91967284019|0.667|0.444|0.22931|9|5|0.0018071186440678|0.074061723163842|971.90002441406|2023-11-12|-0.13056|2019-05-26|0.25909|2017-12-03
2024-04-14 01:04:46|WEEKLY|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|12.828165170586|17|0.75177975562839|0.02|1|2|0.00691|13.11|-0.03662|16|-0.031311678611796|34|34|-0.00198|0.08327|0.077347744509921|0.22966393860665|128.76209513747|355.42689957497|261.67662789914|0.72|0.36|0.24384|25|12|0.002706351039261|0.083001639722864|20.160112380981|2019-03-17|-0.21382|2020-03-22|0.29178|2014-08-17
2024-04-14 01:04:47|WEEKLY|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|-3.8772023977418|4|0.1090674818085||0|0|-0.0057|3.53|-0.01431|31|-0.014305077015075|31|53.07|0.33485|0.39779|0.56558437935964|0.79732239007805|274.69198572334|315.60369236456|257.66423059149|0.286|0.214|0.13868|14|2|0.0029533780160858|0.046889142091153|7.1799998283386|2019-06-23|-0.79248|2010-03-28|0.24176|2012-04-01
2024-04-14 01:04:48|WEEKLY|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|519.10500719964|49|51.265005738142|1.0218|1|2|0.97038|655.25|-0.03378|24|1.4190644716531|78|33.93|0.11909|0.23169|0.35571120932028|0.58037751396746|665.85441618036|2292.9290995596|3210.4360847562|0.619|0.405|0.2923|42|19|0.0047002647657841|0.099562715546504|1127|2018-08-12|-0.29855|2020-03-15|0.42173|2009-05-10
2024-04-14 01:04:50|WEEKLY|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|-206.02089438566|4|17.1308913468|-0.1175|-1|1|-0.1175|178.8|-0.08884|8|-0.088838300462925|8|38|0.19687|0.32699|0.46339633697153|0.7913818951519|191.5464594481|350.71221003691|486.26597994509|0.591|0.364|0.3027|22|11|0.0045421096543504|0.11115553039333|475|2018-01-14|-0.23066|2020-03-22|0.412|2009-05-24
2024-04-14 01:04:51|WEEKLY|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|-17744.614299349|28|1011.538099783||0|0|0.15115|14770|-0.15328|31|-0.15328467153285|31|36.75|-0.22246|-0.17131|-0.20585581891249|-0.20585581891249|62.79021504|62.79021504|81.828254847645|0.5|0.5|0.30425|4|2|0.003043908045977|0.10172448275862|61400|2020-12-27|-0.22193|2021-08-22|1.21607|2020-12-20
2024-04-14 01:04:51|WEEKLY|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|4995.7039145576|34|481.48655388626|0.2287|1|1|0.22871|5050|0.29863|83|0.83125|88|55.62|0.09056|0.13463|0.23523913176998|0.20111001858674|276.32971166745|143.757587976|32.58064516129|0.462|0.231|0.21449|13|7|-0.00039896825396825|0.063551560846561|16250|2015-06-14|-0.29253|2020-03-22|0.39003|2020-03-29
2024-04-14 01:04:52|WEEKLY|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|-184.9409953645|9|8.9447049697266|-0.1331|-1|1|-0.13312|174.5|-0.09467|9|-0.094672460000489|9|31.71|-0.00902|0.11604|0.1423903275802|0.23681780570997|133.81116429283|336.83254685339|231.64741239667|0.542|0.417|0.26169|24|4|0.0037248634590377|0.087072938881665|376|2022-03-27|-0.32076|2015-02-22|0.56258|2015-03-01
2024-04-14 01:04:53|WEEKLY|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|37.629551991598|20|1.790149336134|0.253|1|2|0.21727|42.3|-0.06608|18|-0.066079296634787|18|27.74|-0.04548|0.10131|0.10401548623711|0.18683534180835|217.80856986523|300.72839711043|86.256114289075|0.593|0.37|0.1814|27|11|0.0027033203125|0.060163333333333|170.63999938965|2010-04-04|-0.8992|2016-09-11|0.29206|2021-02-21
2024-04-14 01:04:55|WEEKLY|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|76.603783756945|83|1.944427538792|0.009|1|1|0.00903|78.2|-0.0413|58|-0.041303869943749|58|28.74|-0.06662|-0.01293|-0.082896682099495|-0.094730575270159|43.449606829537|54.636468050028|100.60464887561|0.474|0.316|0.15097|19|6|0.00073259554140127|0.053142818471338|137|2016-10-09|-0.17893|2020-03-15|0.19019|2020-10-18
2024-04-14 01:04:56|WEEKLY|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|210.55261337902|21|15.521084805739|-0.0215|1|2|-0.17831|223.5|-0.48229|13|-0.10487804878049|37|40.53|0.05874|0.16778|0.10702321439334|0.1653628099783|156.9338298132|215.10725112467|242.9347826087|0.6|0.4|0.2457|15|5|0.0031398248407643|0.081629187898089|615|2021-03-21|-0.21797|2020-03-15|0.28814|2018-12-02
2024-04-14 01:04:56|WEEKLY|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|-34.653896290914|1|1.6512988272164||1|0|0|29.3|-0.10398|9|-0.10397557940525|9|35.41|0.14151|0.22435|0.09023308968363|0.11298736963357|181.05947254459|202.86111334304|109.61466419318|0.727|0.409|0.18841|22|11|0.0030162516046213|0.063767355584082|85.933197021484|2012-05-06|-0.75761|2012-07-08|0.276|2022-03-06
2024-04-14 01:04:57|WEEKLY|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|10.816225221368|49|0.77125813874538|0.4671|1|2|0.30525|13.17|0.12129|91|0.21137044659378|62|27.11|0.24807|0.32723|0.5692904153934|0.68845388331845|339968.31036196|404219.90887623|131700.0037067|0.719|0.596|0.2109|57|14|0.0071243816698054|0.092346133082235|15.127996444702|2021-01-03|-0.36573|2020-03-22|1|1994-01-09
2024-04-14 01:04:58|WEEKLY|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|3064.0682725267|21|524.34814191857||0|0|0.3465|3750|-0.15057|22|-0.1505728314239|22|35.9|0.05622|0.09961|-0.089614889539684|-0.049366007971046|24.361268879805|58.448294034871|38.759689922481|0.571|0.381|0.24626|21|10|0.00051290697674419|0.079648708010336|11110|2009-08-09|-0.23891|2021-04-18|0.54989|2021-04-11
2024-04-14 01:05:00|WEEKLY|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1233.5551213335|13|56.329544964367|-0.0342|1|1|-0.03418|1328|-0.12403|16|-0.1505728314239|22|85.2|-0.01504|0.01745|-0.12403100775194|0|87.597|100|133.46733668342|0.2|0|0.1709|5|2|0.0010125570776256|0.047906757990868|1598|2019-11-17|-0.10891|2015-12-13|0.07925|2019-09-22
2024-04-14 01:05:01|WEEKLY|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|-26.046374600863|24|2.0491444356125|-0.1006|-1|1|-0.10062|24.72|-0.12975|17|-0.12974609939278|17|27.54|0.01022|0.11422|0.10797429857307|0.28706108173368|90.922722896884|557.91301725215|5044.8977208644|0.731|0.462|0.29688|26|16|0.0076227469553451|0.097071447902571|33.919998168945|2023-09-17|-0.21111|2015-11-01|0.55814|2015-12-27
2024-04-14 01:05:02|WEEKLY|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|160029.37933725|102|22673.540220917||0|0|8.63115|235000|-0.21393|19|0.90790695870984|73|37|-0.0609|0.09307|0.34698830522557|0.90790695870984|149.97508137|190.791|456.47022260207|0.286|0.143|0.35074|7|1|0.0072987222222222|0.11207480555556|264500|2024-04-14|-0.25764|2020-03-15|0.37826|2020-09-06
2024-04-14 01:05:02|WEEKLY|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|18.649293209168|19|1.2570740092949|0.0566|1|1|0.05658|21.1|-0.1477|11|-0.19182294750967|31|37.2|0.02714|0.11885|0.078982618832381|0.13971780106882|118.70962209074|160.06165779297|116.57458528604|0.44|0.24|0.21657|25|9|0.0020501687763713|0.076017837552743|48.029998779297|2012-08-26|-0.69371|2015-09-27|0.21792|2020-04-12
2024-04-14 01:05:03|WEEKLY|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|8.8534909953362|12|0.94574584034594|0.2078|1|2|0.0447|10.75|-0.17659|16|-0.17659473925433|16|27.36|-0.04513|0.02852|0.026328367668154|0.15628226610029|62.1807755074|202.41696584636|768.40597757451|0.56|0.36|0.22004|25|7|0.0043556258992806|0.074056258992806|12.029999732971|2024-02-25|-0.17598|2013-12-22|0.26168|2022-09-11
2024-04-14 01:05:05|WEEKLY|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|4.1113830016313|20|0.64885469512588|-0.0172|1|1|-0.01721|5.14|-0.18059|11|-0.43026437120655|11|19.11|-0.12677|-0.0699|-0.25994331348447|-0.2536321574413|27.92597154534|52.587002|38.722290547048|0.444|0.222|0.35292|9|5|-0.0018069109947644|0.12134696335079|25.05685043335|2021-06-27|-0.22257|2022-11-13|0.31086|2022-08-07
2024-04-14 01:05:06|WEEKLY|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|-1757.48336736|35|142.81849207772||0|0|0.00568|1750|0.45455|34|0.45454545454545|34|29.16|0.16722|0.33688|0.45723821973715|0.52252800165823|26205.465032769|22006.371622902|99.7150997151|0.484|0.403|0.27821|62|11|0.0037853691639522|0.10860731813246|6525|1994-06-26|-0.37141|2002-07-28|1.00084|1989-11-12
2024-04-14 01:05:07|WEEKLY|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|-32.171698294534|33|1.2240097172419|0.0577|-1|1|0.05769|29.4|-0.02114|15|-0.021135785029339|15|42.57|0.11662|0.20816|0.53890773480892|0.53890773480892|247.16195596879|247.16195596879|96.901778083948|0.286|0.286|0.22687|14|4|0.0014228343949045|0.07616851910828|160.24000549316|2014-06-29|-0.23846|2017-04-16|0.21091|2015-10-04
2024-04-14 01:05:08|WEEKLY|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|716.74033010951|9|50.669889963497||0|0|0.04875|882|-0.15665|18|7.7149480134198|101|43.38|0.65807|0.87602|1.086490745888|1.7138201100671|3075.0502014881|5689.7796674363|4704|0.692|0.462|0.24906|13|4|0.0091616958041958|0.091404143356643|979.5|2023-08-20|-0.32992|2020-03-22|0.53003|2020-04-12
2024-04-14 01:05:08|WEEKLY|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|-1755.2674766744|6|121.87989789333|-0.0575|-1|1|-0.05752|1480|1.08586|108|1.0858573068542|108|36.13|-0.04053|0.15418|0.46131259603829|0.46131259603829|260.48644544652|260.48644544652|363.94934764877|0.375|0.375|0.32357|8|2|0.0067530952380952|0.097550136054422|1794.4000244141|2023-12-17|-0.36885|2020-03-22|0.27826|2018-11-04
2024-04-14 01:05:10|WEEKLY|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|38547.761674963|52|1302.2714463088||0|0|-0.11272|39750|0.5984|47|0.59840425531915|47|56.33|0.3446|0.38427|0.59840425531915|0.59840425531915|159.84|159.84|86.601307189543|0.333|0.333|0.22624|3|1|0.0020304090909091|0.078802181818182|81900|2021-09-26|-0.3099|2020-03-22|0.46791|2020-04-12
2024-04-14 01:05:11|WEEKLY|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|-7.9496713337739|3|0.39989044459131||0|0|0.01449|6.8|-0.09211|15|-0.092105239216971|15|48.3|0.12239|0.17129|0.052443565997569|-0.084514158070024|118.11497255381|83.80551012|97.142859867641|0.4|0.2|0.21717|10|4|0.0010067422680412|0.070053958762887|15.800000190735|2016-01-24|-0.192|2020-03-01|0.22051|2015-11-22
2024-04-14 01:05:12|WEEKLY|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|-10.177096278143|64|0.51062891205317|0.3321|-1|1|0.33209|8.95|-0.12987|25|-0.12987013308711|25|42|0.29022|0.33676|0.49368633528222|0.61155170484857|832.91463832288|588.98814180316|199.77678060627|0.583|0.417|0.22288|12|7|0.0028037037037037|0.077540017636684|33.75|2016-12-25|-0.19383|2017-05-14|0.2459|2015-04-05
2024-04-14 01:05:12|WEEKLY|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|-1.3724211221556|108|0.18072633640825|0.8308|-1|1|0.8308|0.78|0.05773|36|0.057728109755307|36|41.69|-0.06813|0.06544|0.15466617376864|0.15373058376541|177.43978316248|161.39438814756|5.0193048475192|0.438|0.313|0.30439|16|5|-0.0014349741602067|0.098915245478036|21|2009-07-26|-0.34247|2024-03-10|0.34829|2011-10-30
2024-04-14 01:05:13|WEEKLY|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|6.3783889725658|37|0.20110324684159|0.5656|1|2|0.49675|6.9|0.07555|35|0.075552236690965|35|34.05|-0.02815|0.02095|0.02433192571591|0.0023303477674593|103.84424255128|79.640705695372|99.567103409606|0.714|0.476|0.2274|21|11|0.0012817443408788|0.073184740346205|11.60000038147|2009-12-13|-0.27079|2018-07-15|0.31286|2009-12-06
2024-04-14 01:05:15|WEEKLY|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|-46.936596029714|34|2.0639967908167||0|0|-0.08421|43.39|0.20009|80|0.098642131930082|26|23.13|-0.0047|0.05169|0.083786152361185|0.12856912119888|477.86966684188|605.80174783851|2025.6769468263|0.577|0.404|0.13336|52|15|0.0032753883495146|0.04659354368932|68|2021-01-10|-0.182|2000-07-30|0.30844|2021-01-03
2024-04-14 01:05:16|WEEKLY|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|-3.9788221842741|13|0.61294073285975|0.1858|-1|1|0.18577|2.06|-0.28732|6|-0.2873239421485|6|23.75|0.30072|0.82986|-0.086862116032139|-0.021125192773747|27.674010441699|42.562959199156|44.252540242964|0.417|0.333|0.6756|12|5|0.020473232323232|0.25554942760943|33|2021-01-10|-0.47584|2019-07-28|2.78411|2021-01-03
2024-04-14 01:05:17|WEEKLY|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|-20.527719347551|26|0.93971980511833||0|0|0.06158|19.05|0.15529|48|0.1552901813805|48|30.96|0.02398|0.12154|0.015293239123806|0.017923783259254|98.494326676988|96.857896922855|70.870535088652|0.542|0.417|0.14979|24|7|0.0020170572916667|0.051904908854167|52.319507598877|2018-04-15|-0.56935|2015-02-22|1.35771|2013-05-26
2024-04-14 01:05:18|WEEKLY|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|55.372938769408|1|1.3740400007405||0|0|0|59.6|-0.0685|16|-0.068502377573702|16|28.7|-0.10553|-0.03254|-0.013311955179264|-0.022618699424698|68.252888127192|64.392986502924|180.33282859289|0.519|0.407|0.16405|27|7|0.0016278709677419|0.049387380645161|93.269996643066|2009-05-31|-0.15789|2014-10-19|0.39872|2009-05-10
2024-04-14 01:05:19|WEEKLY|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|-29.294356115092|39|1.5277149701414||0|0|0.07756|27.95|-0.01098|18|-0.010982959648644|18|36.81|-0.01338|0.1754|0.10649706879574|0.15070440619457|102.19611408903|135.74745508877|41.716419049163|0.563|0.5|0.22333|16|2|0.00093277511961723|0.085011658692185|66.5|2012-02-26|-0.24012|2020-03-15|0.6|2020-08-16
2024-04-14 01:05:21|WEEKLY|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|4.6982598033084|1|0.13884077765575||0|0|0|5.35|-0.11561|6|-0.11561401977926|6|29.9|-0.00421|0.0279|-0.053106175503954|-0.04272643506711|53.347843979957|65.835631651191|34.360950606897|0.524|0.429|0.11918|21|8|-0.001268550955414|0.040833248407643|15.800000190735|2012-02-19|-0.15148|2020-03-22|0.12324|2013-10-13
2024-04-14 01:05:22|WEEKLY|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|97.555239174435|50|9.8149202751885|1.5886|1|1|1.58858|131.5|0.19024|31|0.19023925793413|31|34.29|-0.02008|0.04312|-0.042738009205521|-0.071210890488628|71.980778074702|65.459089034222|533.68507815485|0.286|0.238|0.18312|21|5|0.0031789856957087|0.063289427828348|134.5|2024-04-14|-0.14506|2020-03-15|0.31359|2009-09-06
2024-04-14 01:05:23|WEEKLY|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|356.65296720337|20|37.957342231039||0|0|0.30043|480.25|-0.16333|23|0.19769864866016|46|48.26|0.70061|0.87683|1.3113219607325|2.1258118680709|10347.032927685|28697.520535301|18191.287155931|0.613|0.387|0.38946|31|14|0.0071868052805281|0.12842450165017|485|2024-04-14|-0.48193|2001-03-25|1.10294|1999-03-21
2024-04-14 01:05:24|WEEKLY|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|52.591122549503|72|6.4077778930654|1.592|1|2|1.4786|68.05|-0.41813|29|1.0629841519265|97|45.29|0.07531|0.14652|0.15093342556595|0.36882754751556|167.44242258633|360.05617290317|351.49793856604|0.706|0.353|0.33796|17|10|0.0039747800237812|0.10652214030916|73|2024-04-14|-0.27921|2013-08-04|0.38556|2021-10-24
2024-04-14 01:05:25|WEEKLY|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|7094.3821985387|25|1312.3132518616|1.1318|1|1|1.13179|9220|-0.13037|6|-0.13037374020567|6|50.77|0.63132|0.76215|1.1458002629899|1.4997137408503|3563.393485532|2262.5831995756|2626.7806267806|0.538|0.385|0.34358|13|7|0.0095712719298246|0.12565252923977|13550|2021-04-11|-0.4108|2017-10-01|1.12892|2017-09-24
2024-04-14 01:05:27|WEEKLY|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|183.22766708541|18|24.454241464969||0|0|0.29816|218.35|-0.32859|7|0.83478258658147|66|39.67|0.06936|0.27635|0.23847055980005|0.48237277598141|128.81208676861|3398.0570498243|1182.1874078016|0.667|0.394|0.27471|33|13|0.0053958974358974|0.095529645550528|273.89999389648|2024-02-04|-0.59679|1999-11-07|2.83914|1999-11-14
2024-04-14 01:05:27|WEEKLY|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|5.2580993605564|19|0.21657012602955|0.1655|1|2|0.13654|5.91|-0.1329|6|0.0043763632768616|25|56.76|0.2121|0.2831|0.29426070915124|0.46353774337308|475.63031797138|654.71517230202|70.863306226418|0.588|0.412|0.1972|17|7|0.00078641912512716|0.074162410986775|9.0100002288818|2015-09-13|-0.29101|2008-10-12|0.25157|2005-10-23
2024-04-14 01:05:28|WEEKLY|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|-3.7204908204195|20|0.11399904734122|0.0302|-1|1|0.03022|3.53|0.47967|158|0.47967481644677|158|42.28|0.12598|0.16677|0.18340159268986|0.29726226859204|485.59168826694|599.37648053411|705.99999427795|0.667|0.444|0.17714|18|10|0.0033399102564103|0.058414871794872|6.1750020980835|2018-08-12|-0.23704|2020-03-22|0.16471|2011-10-16
2024-04-14 01:05:29|WEEKLY|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|29.20229195553|48|0.64090268149011|0.0351|1|1|0.03512|30.95|-0.16554|19|0.18779513067001|150|34.43|-0.07679|0.01565|0.013031173258093|0.065674897091139|104.12727773712|133.01168287469|149.22854920201|0.381|0.238|0.12559|21|6|0.001093948051948|0.041673246753247|40.779998779297|2011-01-09|-0.18579|2015-03-01|0.23586|2009-05-24
2024-04-14 01:05:30|WEEKLY|10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP|7.326411425634|34|0.20619616920293|0.1471|1|2|0.09053|7.95|-0.40026|10|-0.40026077459243|10|16.57|-0.28606|-0.21301|-0.38469779265733|-0.34788816115258|13.930016115963|27.591293037739|57.588587701301|0.571|0.429|0.44629|7|3|-0.00021006711409396|0.10544704697987|14.840179443359|2020-11-15|-0.27445|2022-11-13|0.52192|2022-12-25
2024-04-14 01:05:32|WEEKLY|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|-748.54445163648|7|44.101572518943||0|0|-0.10628|699|2.57246|96|2.5724596472418|96|54.64|0.2733|0.40626|0.55831151800784|0.75122049711929|4293.9105353188|4678.8561332099|785.39325842697|0.536|0.393|0.29823|28|10|0.0033016080729167|0.09809369140625|912|2022-04-10|-0.30832|2008-10-12|0.47273|1999-12-19
2024-04-14 01:05:33|WEEKLY|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|-6.9209531512416|47|0.27176425647429|0.1589|-1|1|0.1589|6.14|-0.07125|30|-0.071246810848227|30|38.86|0.13133|0.18805|0.29488245479458|0.42332348735975|368.1228961797|388.63073966159|274.72036486258|0.5|0.357|0.17261|14|6|0.002639406779661|0.059015762711864|13.350270271301|2017-02-26|-0.20437|2020-03-15|0.1978|2020-06-07
2024-04-14 01:05:34|WEEKLY|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|-59.22734661952|18|4.5082870009207||0|0|-0.04666|50.7|-0.09658|23|-0.096584833656499|23|30.11|0.10206|0.27455|0.28495398211529|0.44199543968086|367.66681225253|2354.7269228169|17244.898232672|0.528|0.417|0.32718|36|9|0.0077643505903724|0.1104312897366|75.650001525879|2023-09-10|-0.33834|2008-10-12|0.5679|2015-12-27
2024-04-14 01:05:35|WEEKLY|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|117.6406822129|55|8.5320642222659||0|0|0.4135|134|0.09197|67|0.091967257658273|67|38.53|-0.07308|0.03068|0.04000213394611|0.1310911913888|108.08586819748|214.92337546093|1072|0.474|0.368|0.19334|19|5|0.0039673664122137|0.063416450381679|151.5|2024-03-24|-0.17313|2011-08-07|0.20811|2014-01-05
2024-04-14 01:05:36|WEEKLY|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|0.81685474551404|8|0.096048424519814|0.48|1|1|0.48|1.11|-0.17423|28|-0.17422620064035|28|33.43|-0.12307|-0.02694|-0.13712779845738|-0.082718545677423|12.392448549731|41.406307884543|50.917430289636|0.571|0.381|0.27914|21|8|0.00086693935119887|0.084826657263752|3.7200000286102|2011-04-24|-0.3271|2016-07-10|0.28|2024-03-03
2024-04-14 01:05:38|WEEKLY|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|-17092.23574986|79|1154.9036524622|0.3337|-1|1|0.33366|13660|4.47691|125|4.4769081867454|125|41.11|0.03288|0.22087|0.3368240699705|0.73902056733416|136.76345077182|511.44552420107|385.44018058691|0.556|0.333|0.35228|18|6|0.0045675550122249|0.11316095354523|31750|2022-08-21|-0.29527|2020-03-22|0.80335|2016-06-26
2024-04-14 01:05:38|WEEKLY|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|86.26788731792|8|7.0741150175134|-0.054|1|2|-0.08293|94|-0.08008|35|0.38742689194201|41|29.62|-0.06505|0.04198|0.091740863995494|0.13417309084063|203.69245238748|237.91850695514|235.47095268437|0.619|0.429|0.26383|21|8|0.0034634658187599|0.09125920508744|349.5|2018-05-06|-0.24249|2020-03-15|0.33857|2013-02-24
2024-04-14 01:05:39|WEEKLY|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|119.48082127072|11|13.454446204355|0.0791|1|1|0.07905|136.5|-0.07203|66|-0.23870967741935|12|44.73|0.01451|0.121|0.060608060618752|0.08713645240352|81.812718905478|88.163107541707|107.97342349079|0.545|0.455|0.29459|11|7|0.0022845418326693|0.091890657370518|462.30999755859|2016-03-20|-0.21376|2018-04-29|0.22816|2024-02-04
2024-04-14 01:05:40|WEEKLY|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|-10.924060310293|26|0.93802013839901||0|0|0.15309|7.8|-0.00408|23|-0.0040833200083862|23|34.9|0.16128|0.20338|0.20605527851685|0.28297033936553|293.9777369564|197.75722729425|106.41200916672|0.9|0.5|0.29365|10|8|0.0026426470588235|0.099138395721925|21.34156036377|2021-08-01|-0.39189|2020-03-22|0.26573|2020-04-12
2024-04-14 01:05:41|WEEKLY|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|-4.6593129480125|31|0.21560433984602||0|0|0.29118|4.041|0.05028|49|0.050284933242325|49|29|0.23493|0.38114|0.16670509945828|0.28351701726184|538.9457192138|1472.6607349722|1870.8332335898|0.561|0.39|0.1908|41|9|0.0046590566037736|0.072290762920427|20.39999961853|2015-08-02|-0.27533|2004-05-02|1.15829|2005-08-21
2024-04-14 01:05:43|WEEKLY|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|746.6141587653|49|67.475783146256|0.2741|1|1|0.27409|899|-0.29612|21|-0.29612174619813|21|30.47|-0.04499|0.01083|0.019329422058586|0.043791707035693|72.752734956082|98.704300340192|139.08873427047|0.706|0.412|0.32655|17|11|0.002836148409894|0.09990167844523|1894.4000244141|2014-08-10|-0.26959|2016-02-14|0.37792|2016-03-06
2024-04-14 01:05:43|WEEKLY|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|-54.648603035679|13|3.7716301586428||0|0|-0.10352|50.1|0.34549|31|0.34549460120995|31|31.54|0.05538|0.17688|0.19518299460521|0.29929115314157|406.13199106093|903.39017504809|829.47017865131|0.667|0.5|0.21619|24|6|0.0044140052015605|0.076193524057217|108|2021-04-11|-0.24283|2020-03-15|0.3565|2020-04-19
2024-04-14 01:05:44|WEEKLY|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|2.0359927508743|108|0.2047021718767||0|0|3.16|2.6|-0.2625|49|-0.26250004377216|49|31.62|-0.13375|-0.0479|-0.095264995168553|-0.12967386716795|36.340500628139|35.141944207699|206.34920034219|0.429|0.333|0.16147|21|8|0.0017236575875486|0.051231193255512|2.8099999427795|2024-03-24|-0.25564|2018-05-20|0.2093|2020-05-31
2024-04-14 01:05:45|WEEKLY|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|2.9579588886237|58|0.17357152530959|0.6818|1|2|0.56409|3.4535|-0.02068|17|-0.020683985446853|17|40.06|0.08422|0.20713|0.29672531879498|0.38184435906904|1796.4059289649|1369.311303952|720.98121439548|0.581|0.387|0.27305|31|11|0.0039017936874519|0.092993325635104|10.300000190735|2004-10-10|-0.52864|2004-10-17|0.73848|2004-10-03
2024-04-14 01:05:46|WEEKLY|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|-5.654616326373|13|0.66487208018077||0|0|0.30813|3.66|-0.19197|11|-0.061480787924956|22|32|-0.09192|-0.02072|-0.15425102244296|-0.13539157443701|59.962917594492|74.2087764|14.186047263805|0.5|0.333|0.402|6|2|-0.0061429901960784|0.13114990196078|39.099998474121|2021-07-04|-0.1997|2024-01-21|0.207|2023-01-15
2024-04-14 01:05:48|WEEKLY|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|-6.3147166549777|70|0.28174200697957||0|0|0.14177|5.63|-0.18|20|-0.18000000715256|20|45.81|-0.01429|0.08799|0.11306546808838|0.13689783060068|244.98932208893|222.11677549163|73.402869080039|0.5|0.385|0.23966|26|7|0.0010375873015873|0.074284952380952|15.550000190735|2000-03-12|-0.23119|2014-12-14|0.35976|2003-06-08
2024-04-14 01:05:49|WEEKLY|10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP|63.844067718562|52|0.31864383949942|-0.0167|1|1|-0.01669|64.8|-0.11506|11|-0.0034104538356147|15|40.87|0.05776|0.11251|0.21380818154678|0.29864710213881|397.83600962184|360.05603123266|361.00278717284|0.6|0.4|0.13872|15|6|0.0025255572289157|0.048576295180723|95|2013-12-01|-0.10184|2015-07-12|0.14828|2020-10-11
2024-04-14 01:05:49|WEEKLY|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|9.512988771156|65|0.67310331906215|0.5235|1|2|0.47285|11.12|0.67285|205|0.67285385936623|205|59.44|0.18775|0.38065|0.29826067142488|0.50705942698471|491.76650814395|1230.9304588019|690.6832165687|0.48|0.32|0.24725|25|9|0.0031089548387097|0.079968870967742|27.840000152588|1999-11-14|-0.53298|2015-08-09|1|2015-07-05
2024-04-14 01:05:50|WEEKLY|10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP|2.8889508577042|25|0.062016356923407|0.6787|1|2|0.6178|3.09|0.13139|26|0.13138682257037|26|37.4|-0.02939|0.07537|0.040101957806431|0.093981118369798|125.87359715972|164.19278276427|182.840225417|0.6|0.4|0.22952|15|5|0.0024329572649573|0.074031692307692|4.1399998664856|2015-05-31|-0.18216|2015-09-27|0.2695|2013-10-13
2024-04-14 01:05:51|WEEKLY|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|10.56420261252|4|0.59066540619941||0|0|-0.04743|12.05|0.41866|45|0.41866333461913|45|33.91|0.00276|0.08857|0.068126826250249|0.21569130499835|134.81505078825|357.40111463965|233.07543545285|0.652|0.348|0.2162|23|12|0.0025060025542784|0.065266985951469|21.074741363525|2018-06-10|-0.18481|2020-03-15|0.46805|2014-07-27
2024-04-14 01:05:53|WEEKLY|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|106992.17695398|15|11873.236515546||0|0|-0.04446|131100|-0.14238|20|0.58862433862434|76|50.57|0.2175|0.31161|0.40460971135604|0.58694006476669|337.23496953387|393.22190426281|353.3692722372|0.571|0.429|0.27097|7|3|0.005617527173913|0.093522255434783|185000|2023-06-04|-0.23815|2020-03-15|0.32399|2022-03-06
2024-04-14 01:05:54|WEEKLY|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|-54.195413162308|11|3.3086025637241|0.0129|-1|1|0.01286|46.05|0.39046|61|0.39046207411974|61|32.25|0.03251|0.10079|0.12061946373992|0.16198946191497|260.53669321879|247.82504434388|280.79268480609|0.417|0.292|0.22631|24|8|0.0026447066326531|0.073694948979592|68|2023-07-23|-0.2454|2020-03-15|0.28627|2020-12-20
2024-04-14 01:05:55|WEEKLY|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.2862908811839|16|0.030076319444418|0.2982|1|1|0.29825|0.37|0.0339|25|-0.14492757128608|30|51.47|0.04132|0.15763|0.061707493899109|0.076866751223385|138.90258908358|134.5419259654|13.703703638294|0.533|0.4|0.24297|15|4|-0.00082748411689962|0.084752554002541|6.0199999809265|2010-01-10|-0.27445|2014-10-26|0.34286|2020-07-12
2024-04-14 01:05:56|WEEKLY|10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP|-83.347380402563|35|6.2784890659359||0|0|-0.07446|81|0.34133|26|0.34132773485343|26|24.98|-0.07384|0.04072|0.042563372871283|0.093007807840688|76.78258069541|152.46251570721|114.42293961354|0.452|0.306|0.16723|62|15|0.0016193051168667|0.054275363234365|380|2015-05-31|-0.47987|2003-04-27|0.76548|2003-05-04
2024-04-14 01:05:57|WEEKLY|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|3.7885638689876|5|0.30214535475172|0.0788|1|2|0.03803|4.64|-0.13165|24|-0.063980984817933|24|36.52|0.04641|0.10694|0.16525608031019|0.37713021785216|177.29879789643|229.68197243361|122.42743834269|0.524|0.238|0.25651|21|10|0.0019711543450065|0.086849014267185|8.1000003814697|2010-10-10|-0.22462|2012-03-18|0.35878|2021-02-28
2024-04-14 01:05:59|WEEKLY|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|3.1991455081323|90|0.18925638427676|0.2433|1|1|0.24333|3.73|-0.19772|22|-0.19771657791434|22|24.59|-0.03777|0.08886|-0.064850299248406|-0.034836217922119|25.476687916238|49.923132739237|325.47992400148|0.519|0.37|0.23218|27|12|0.0033354714475432|0.075394661354582|4.7150001525879|2021-03-07|-0.49053|2016-07-31|0.28351|2010-01-17
2024-04-14 01:06:00|WEEKLY|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|87.402008190542|19|5.6640038807118|-0.0191|1|2|-0.039|96.1|-0.30467|11|-0.30466605672461|11|32.33|0.10977|0.25416|0.52145284860233|0.86229755670749|106.13897393383|212.73746078295|154.9999975389|0.444|0.333|0.32713|9|2|0.0042284142394822|0.10750724919094|698|2020-10-25|-0.31271|2020-03-15|0.29453|2018-06-10
2024-04-14 01:06:00|WEEKLY|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1.4394641233653|25|0.31684528744318||0|0|0.25281|2.23|-0.0471|48|-0.047097729760387|48|44.8|-0.06987|-0.00784|-0.047097729760387|-0.047097729760387|95.29|95.29|72.638438682895|0.2|0.2|0.34025|5|0|0.00092298387096774|0.11516774193548|4.2800002098083|2022-02-13|-0.27119|2023-02-26|0.26923|2020-10-25
2024-04-14 01:06:01|WEEKLY|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-35.722082795689|36|2.2705936191671|-0.0819|-1|1|-0.08191|31.57|0.77284|84|0.77284264773389|84|38.25|0.02635|0.1107|0.14676862477934|0.14676862477934|122.95100140551|122.95100140551|198.42866120429|0.375|0.375|0.27552|8|3|0.0032826099706745|0.082112903225806|40|2021-06-20|-0.16366|2022-03-06|0.19968|2022-10-30
2024-04-14 01:06:02|WEEKLY|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|-109.08146610457|40|3.6794401365454||0|0|0.3|98.7|-0.13079|29|-0.13079189879734|29|29.94|-0.01052|0.07474|0.010150558360234|0.017812665945052|98.491899784874|100.77781058198|177.83783233917|0.5|0.313|0.16166|16|5|0.002065694980695|0.056059864864865|281.5|2020-05-24|-0.16206|2020-03-15|0.25862|2022-12-18
2024-04-14 01:06:04|WEEKLY|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|155.91382631525|127|13.095266020214||0|0|2.21357|191.85|0.20765|59|0.20765034441715|59|38.39|0.01474|0.16341|0.12856148139903|0.20649976225484|279.65249521344|553.99524726296|4482.4765583857|0.611|0.417|0.23841|36|13|0.0047457294429708|0.085035165782493|204.89999389648|2024-02-04|-0.62656|2002-10-20|1.41481|2002-10-27
2024-04-14 01:06:05|WEEKLY|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|690.47040680305|50|52.059872537004|1.4389|1|2|1.32724|839.9|0.34745|53|0.34744586983621|53|50.09|0.26378|0.33514|0.34253397971807|0.54141034197642|2102.6393884244|2299.1018598461|227.65219787937|0.783|0.478|0.35374|23|15|0.0032642048293089|0.10746767693589|1368.4599609375|2015-11-29|-0.33252|2000-02-13|0.45107|2003-08-24
2024-04-14 01:06:06|WEEKLY|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|5.1066449560995|25|0.68060589818813||0|0|0.4087|6.48|-0.10577|32|-0.11223087381008|14|29.46|-0.05565|0.00364|-0.030480060753405|0.12281210216588|31.809080840414|117.03773178478|469.56522039595|0.846|0.462|0.26455|13|9|0.005255085995086|0.084995577395577|7.5199999809265|2024-03-31|-0.20408|2017-10-29|0.29208|2016-12-25
2024-04-14 01:06:07|WEEKLY|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|-7.2844610218979|58|0.0048203469904535|-0.0125|-1|1|-0.01253|7.27|-0.21957|6|-0.21956521987014|6|57.25|0.20949|0.37452|0.17409194736209|0.17409194736209|122.35191325|122.35191325|32.31111102634|0.5|0.5|0.34748|4|2|-0.0016353146853147|0.087753111888112|32.150001525879|2021-04-11|-0.2877|2023-02-19|0.43993|2021-01-31
2024-04-14 01:06:07|WEEKLY|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|4.0634176653167|6|0.35472723217648|0.0754|1|2|0.05393|4.69|0.22804|28|0.2280353438573|28|46.33|0.19012|0.26749|0.32415393335062|0.57759882838436|350.98871013659|521.91257454611|204.80349936012|0.533|0.333|0.26188|15|5|0.0024179428571429|0.081169414285714|10.89999961853|2018-07-29|-0.29763|2022-02-27|0.33577|2011-04-03
2024-04-14 01:06:09|WEEKLY|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|8.4607929624152|8|0.54426204451825|0.0051|1|1|0.00513|9.8|-0.12121|6|-0.12121210661655|6|34|0.0072|0.07569|0.018171635165444|0.072636630456581|84.082104695357|133.97281359999|218.75000332615|0.609|0.348|0.24218|23|12|0.0025052978453739|0.074498783269962|19.5|2018-01-28|-0.21224|2020-03-22|0.39665|2016-11-06
2024-04-14 01:06:10|WEEKLY|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|-49.774597172278|17|3.3324128218729||0|0|-0.17076|42.92|-0.04779|25|-0.04779221175553|25|32.27|0.02368|0.11774|0.15322766436122|0.22598296693783|385.48339863287|457.34819025365|1435.451439199|0.538|0.385|0.22691|26|7|0.0047461286549708|0.080827263157895|55.400001525879|2023-10-08|-0.29299|2008-10-12|0.21144|2023-06-04
2024-04-14 01:06:11|WEEKLY|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|7.4650842498976|8|0.33922721457141|-0.0073|1|1|-0.00732|8.14|-0.13889|49|-0.015496630693017|14|43|0.01812|0.07425|0.056833818918871|0.065639656291648|169.38100668796|140.75493049365|110.14885643285|0.548|0.29|0.21797|31|13|0.0012628208955224|0.071468410447761|19.799999237061|1999-09-26|-0.24025|2014-12-14|0.40285|1999-09-19
2024-04-14 01:06:12|WEEKLY|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|-77108.645700563|42|5502.8819001878||0|0|0.36461|59600|-0.3385|19|-0.33850493653032|19|32.38|0.1154|0.15637|0.14720766889084|0.17665866865444|99.081630421578|90.887595367263|39.866220735786|0.75|0.5|0.3964|8|6|0.00066843333333333|0.10559773333333|475000|2021-07-18|-0.33732|2020-03-22|0.57576|2021-02-07
2024-04-14 01:06:13|WEEKLY|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-9011.8859038443|96|1245.9991372083||0|0|0.70449|7240|-0.25758|10|-0.25757575757576|10|32.57|-0.06992|0.06231|0.084980765091057|0.12119461704326|102.73672139109|126.15922137931|49.151391717583|0.714|0.5|0.32166|14|4|0.0014819963702359|0.10522900181488|62219|2015-06-28|-0.48271|2023-12-17|0.30104|2017-10-29
2024-04-14 01:06:15|WEEKLY|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|-3.301022963657|43|0.29534100060133|0.3784|-1|1|0.37838|2.3|-0.23619|29|-0.23619364157384|29|45.25|0.00432|0.09468|0.0010438329531139|0.0010438329531139|94.58106468|94.58106468|23.565572729293|0.5|0.5|0.46197|4|2|-0.0020255605381166|0.14408479820628|31.64999961853|2021-05-02|-0.2635|2022-03-13|0.51056|2022-12-11
2024-04-14 01:06:15|WEEKLY|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|3.5266591923212|17|0.52615466273937||0|0|-0.07947|4.17|-0.29948|15|-0.29947913610764|15|31.12|-0.07986|0.09866|0.034789187469417|0.10697919119943|90.944881896515|134.96509838614|21.707445471273|0.353|0.294|0.35127|17|5|0.0011870275229358|0.11006634862385|35.860000610352|2014-12-28|-0.68729|2015-12-13|0.33759|2015-10-11
2024-04-14 01:06:16|WEEKLY|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|0.54814237175709|71|0.05574443673661|-0.2125|1|1|-0.2125|0.63|0.65517|149|-0.066191067544628|12|36.82|0.02685|0.14011|0.030357705466025|0.071256466756022|53.066859221848|95.165394493312|44.055945338454|0.529|0.353|0.24746|17|7|0.0008878591954023|0.093184568965517|2.9700000286102|2019-11-03|-0.34826|2018-04-15|0.35593|2022-12-11
2024-04-14 01:06:17|WEEKLY|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|-13.97580263376|20|0.84692095001937||0|0|-0.21796|12.545|0.21757|60|-0.08090852640736|12|46.06|0.158|0.2499|0.23920440775927|0.41988636796406|261.43978974|340.72250713983|176.5161150767|0.556|0.333|0.27344|18|6|0.0026116037735849|0.091817535377358|17.444999694824|2023-08-13|-0.4462|2008-10-19|0.50923|2008-11-30
2024-04-14 01:06:18|WEEKLY|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|1.5567387860971|2|0.091087065737877|0.0541|1|2|0.03933|1.85|-0.10283|33|-0.10282864967793|33|33.58|-0.02501|0.06441|-0.057627308711899|0.05547877643497|36.104098496406|90.058741674372|110.11905247629|0.421|0.263|0.18774|19|5|0.0013309233176839|0.068461283255086|5.1500000953674|2014-02-02|-0.15814|2021-03-07|0.29114|2020-07-12
2024-04-14 01:06:20|WEEKLY|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|3.1908164173769|72|0.22487200097897|0.5015|1|2|0.4749|3.82|-0.14557|9|-0.14556962837108|9|37|-0.02826|0.06236|0.1660566562179|0.17048749374518|308.65478093492|200.818375871|321.00838231599|0.526|0.368|0.22386|19|6|0.0028166795865633|0.072631330749354|9.829999923706|2014-01-19|-0.17008|2018-03-25|0.34247|2010-01-24
2024-04-14 01:06:21|WEEKLY|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|0.14909226187341|19|0.0099638461568723||0|0|0.01212|0.167|0.26991|73|3.3366437070938|57|33.21|0.18049|0.25672|0.58157894866704|0.73242074137676|834.40851110977|576.8551930264|41.234566720226|0.368|0.263|0.18991|19|4|0.00038701078582435|0.059687026194145|0.56800001859665|2014-09-14|-0.20792|2020-03-01|0.3578|2020-04-05
2024-04-14 01:06:22|WEEKLY|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|-4.1646847980939|5|0.17539494096313||0|0|0.01316|3.6|-0.07622|11|-0.076221800164772|11|30.95|0.01822|0.1489|0.10058442237513|0.1410359195888|341.33942568343|494.9762500701|346.15384968075|0.475|0.4|0.18767|40|9|0.0018509581320451|0.048800958132045|11.270000457764|2014-06-01|-0.20877|2009-01-25|0.31067|2010-12-12
2024-04-14 01:06:23|WEEKLY|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|52.897227359973|71|9.5944707889075|6.3268|1|2|5.74508|65.09|0.10968|44|0.10967656699381|44|33.24|-0.08769|0.00523|-0.090519189322335|-0.064174182185942|23.060146099891|51.7829953693|1299.2014643564|0.524|0.381|0.23236|21|5|0.0051386848958333|0.085014518229167|91.400001525879|2024-03-10|-0.22452|2020-03-22|0.60521|2023-10-29
2024-04-14 01:06:24|WEEKLY|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|-11.294069462409|26|0.68068754786906||0|0|-0.00396|10.14|-0.10302|19|-0.10301952254288|19|37.83|-0.31353|-0.21884|-0.12888187577302|-0.11215663701692|57.367646876778|69.880438127973|147.59826073123|0.667|0.5|0.27161|6|3|0.003575873015873|0.088970595238095|28.5|2019-07-07|-0.1565|2019-09-01|0.56168|2019-06-30
2024-04-14 01:06:25|WEEKLY|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|-26.555850222783|57|1.5185795162824||0|0|0.30797|23.28|-0.19824|10|-0.19823554169529|10|34.86|0.03656|0.12038|0.045705711445572|0.11591783116741|113.93125462481|202.18233076817|172.18934836113|0.773|0.455|0.2555|22|11|0.002311227217497|0.082362247873633|113|2015-12-13|-0.27125|2008-10-12|0.2944|2018-11-25
2024-04-14 01:06:26|WEEKLY|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|-7.9457872875884|35|0.60146476969345||0|0|0.05787|7|0.04834|39|0.048342592260413|39|81.5|0.37407|0.43536|0.048342592260413|0.048342592260413|104.834|104.834|23.728813559322|0.5|0.5|0.24678|2|0|-0.0049050253807107|0.10661015228426|35.650001525879|2020-07-12|-0.1935|2021-01-31|0.2523|2021-04-25
2024-04-14 01:06:27|WEEKLY|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|253.80801351204|16|18.282595946389|0.5091|1|2|0.46081|307.5|-0.06045|79|0.10951008645533|73|30.52|-0.04775|0.0864|0.13365287261121|0.19913218385005|193.0091916019|231.11067987367|607.46741700603|0.524|0.381|0.27115|21|6|0.0051879573170732|0.0873575|320.5|2024-03-31|-0.34898|2013-10-13|0.4118|2016-02-21
2024-04-14 01:06:27|WEEKLY|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|152.22243699463|40|18.392518967284|1.509|1|2|1.39835|202.9|0.72664|37|0.72663564597032|37|31.33|-0.0642|-0.00436|-0.063663958886122|0.28264223434435|37.028033234622|182.36872954343|1072.97723709|0.667|0.333|0.31325|9|5|0.0095526168224299|0.099392492211838|217.60000610352|2024-04-07|-0.25665|2020-03-15|0.23609|2020-03-29
2024-04-14 01:06:28|WEEKLY|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|1.0384512808204|16|0.082722564056456|-0.1154|1|1|-0.11538|1.15|-0.13514|17|-0.13513516561231|17|59.4|0.39933|0.51128|0.59696389255942|0.69910626720796|2564.0749620068|1107.1965851201|37.82894705884|0.667|0.467|0.25415|15|9|0.0011460264900662|0.090360518763797|6.789999961853|2007-12-16|-0.48954|2008-11-02|0.40632|2017-02-05
2024-04-14 01:06:30|WEEKLY|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|3100.7649236242|38|207.56171653932||0|0|0.35279|3706.7|-0.14726|13|-0.147255830758|13|35.43|0.02074|0.13111|0.12315436339332|0.1995744318127|284.74616061303|569.46041047922|2244.4444978274|0.524|0.333|0.21798|42|12|0.0034471475409836|0.083047672131148|3930|2021-08-15|-0.23403|1995-01-15|0.55238|2001-09-09
2024-04-14 01:06:31|WEEKLY|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|6519.7968074413|39|475.06773085291|0.1985|1|1|0.19852|8090|-0.01224|49|-0.012244897959184|49|38.79|-0.01421|0.11536|0.056687933757035|0.19294251019723|135.00556037052|370.80794961091|546.62162162162|0.632|0.421|0.32345|19|9|0.0048728129032258|0.10005020645161|21900|2020-09-06|-0.30137|2020-03-22|0.40416|2018-10-14
2024-04-14 01:06:32|WEEKLY|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|-2.4340238898417|35|0.15467462041048|0.3836|-1|1|0.38365|1.96|-0.22628|25|-0.22627738115472|25|52.64|0.2796|0.35077|0.025651717238394|0.049908840323698|103.43069472049|117.5201903404|31.61290481361|0.5|0.429|0.24813|14|7|-7.2736705577171E-5|0.082573540856031|14.039999961853|2019-07-21|-0.20611|2011-09-11|0.21941|2020-04-12
2024-04-14 01:06:33|WEEKLY|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|62.033285044931|1|4.5966860071457||-1|0|0|80.2|-0.2263|12|-0.1143965208113|28|36.38|-0.08459|0.03579|0.068878516932065|0.11363374689849|134.31397609284|169.13950375078|467.09374835106|0.571|0.429|0.23365|21|7|0.0035014397905759|0.0727197513089|102.5|2019-08-18|-0.23234|2020-03-22|0.30291|2009-11-08
2024-04-14 01:06:34|WEEKLY|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|-2580.8310719209|5|155.8411301413||0|0|-0.08006|2269.1499|-0.15772|48|-0.1577164917042|48|49.06|0.53552|0.72003|0.75825651644625|1.3970283198901|880.93314979842|5109.8309211283|7984.341647615|0.833|0.5|0.36144|18|10|0.0074299549041714|0.11617281848929|5223.5498046875|2021-09-19|-0.21925|2020-03-15|0.44268|2008-01-06
2024-04-14 01:06:35|WEEKLY|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|407.56562250774|107|30.325273357558|8.511|1|1|8.51098|450.25|0.04433|7|0.044332338916492|7|38.08|0.23002|0.43033|0.67270308442106|0.99333511285191|33680.742095371|192729.87903927|4502500.1006399|0.59|0.436|0.25345|39|13|0.0096092708988058|0.090501527341295|509.5|2024-03-17|-0.5|1994-02-27|1|1994-02-20
2024-04-14 01:06:36|WEEKLY|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|1.8600876647096|7|0.20040871925749||0|0|-0.05385|2.46|0.10959|50|-0.24385963385932|26|39.78|0.05914|0.19131|0.16903427769714|0.10693990002706|165.43853517385|110.22555236|90.109890877651|0.444|0.222|0.33502|9|3|0.0027303571428571|0.1134764010989|8.5200004577637|2018-06-17|-0.32328|2018-08-19|0.33171|2020-03-29
2024-04-14 01:06:37|WEEKLY|10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP|-2.1185073480879|5|0.20678729030366||0|0|-0.07692|1.68|-0.15676|26|-0.15675679855403|26|35.17|-0.08134|-0.00809|-0.05477089354812|-0.029361426698901|67.144525013792|82.065712940664|25.33936528732|0.333|0.278|0.21608|18|4|-0.00073010989010989|0.07607125588697|11.300000190735|2009-07-05|-0.21481|2019-08-04|0.29327|2010-01-10
2024-04-14 01:06:38|WEEKLY|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|11.349244284331|3|0.93272681006819||0|0|-0.07947|13.32|-0.14989|12|-0.14989142545993|12|25.64|0.20716|0.35555|0.48646530034998|0.66975195822112|920.05440552075|1610.1850675912|459.31031919972|0.467|0.356|0.19705|45|8|0.0059131833910035|0.073195250865052|33.819999694824|2012-04-08|-0.74975|1995-11-26|0.77778|1998-12-27
2024-04-14 01:06:39|WEEKLY|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|29.132331114904|86|4.9514918551915|3.413|1|1|3.41299|33.98|-0.18367|9|-0.18367348527571|9|52.23|0.33985|0.40173|0.18753745235446|-0.086588239950558|213.84643965002|74.766232726567|92.81616764745|0.462|0.231|0.2041|13|5|0.0031408769633508|0.07729637434555|56.189998626709|2009-09-06|-0.89614|2013-07-21|0.32139|2022-12-11
2024-04-14 01:06:41|WEEKLY|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|42.076541179191|71|3.5020835419534|0.3528|1|1|0.35276|44.1|-0.05844|33|-0.032846701863514|42|33.38|-0.00912|0.056|0.078935225753702|0.10083313749134|179.17594791212|186.70653205893|308.60740792054|0.524|0.429|0.1836|21|8|0.0023658236057069|0.060525356679637|77.300003051758|2016-09-11|-0.16768|2020-03-22|0.27984|2023-11-19
2024-04-14 01:06:42|WEEKLY|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|-5.0704417356289|41|0.73863255168309||0|0|0.62032|2.84|-0.25498|29|-0.25498007495082|29|32.75|-0.07706|-0.00561|-0.23167060444944|-0.23167060444944|32.101305346666|32.101305346666|8.7384612743671|0.5|0.5|0.38562|8|4|-0.0056519205298013|0.11557910596026|36|2018-07-29|-0.2359|2024-03-31|0.33987|2023-01-08
2024-04-14 01:06:43|WEEKLY|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|21.690396876111|31|1.9836502425234||0|0|0.08436|26.35|-0.14202|14|-0.14201661134898|14|26.1|-0.1024|-0.03939|-0.081233511992683|-0.052614323111928|2.5631171080406|44.698277105931|87.833334604899|0.621|0.448|0.19089|29|13|0.001114917407878|0.058242693773825|58.799999237061|2021-07-04|-0.29607|2021-05-16|0.37576|2021-06-27
2024-04-14 01:06:44|WEEKLY|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|91.400131194996|25|6.2548564516292|-0.0438|1|2|-0.17712|97.1|-0.26338|23|-0.046128042523678|25|28.76|-0.17277|-0.02547|-0.16705627128169|-0.052895097405144|9.1697510433399|61.250037715739|143.15199152724|0.524|0.333|0.27769|21|6|0.0026964968152866|0.086966496815287|246.55000305176|2014-06-01|-0.23263|2020-03-22|0.37365|2021-02-28
2024-04-14 01:06:44|WEEKLY|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|1.0814393946523|7|0.16846521869046|-0.1098|1|1|-0.10976|1.46|0.34661|49|-0.10723780960419|63|38|-0.0168|0.07574|-0.095948288303081|-0.10723780960419|56.837590022321|89.276|58.167332418097|0.429|0.143|0.321|7|3|9.3566176470586E-5|0.10270584558824|7.3200001716614|2020-09-06|-0.22162|2023-12-03|0.30952|2022-12-25
2024-04-14 01:06:46|WEEKLY|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|-1.7030295351659|6|0.10100985300259||0|0|-0.0292|1.41|0.096|38|0.096000003814696|38|40.78|0.02682|0.21327|0.10649508498073|0.15371985515759|209.96496876285|221.1130557477|165.29894385179|0.556|0.389|0.21538|18|6|0.002387198917456|0.069089079837618|3.2877581119537|2021-01-31|-0.61393|2013-03-17|0.24971|2010-03-14
2024-04-14 01:06:47|WEEKLY|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|5292.9749057922|55|489.12520042726|0.9083|1|2|0.74332|6520|0.12128|75|-0.39473684210526|60|47.87|-0.04058|0.10491|-0.19250297675185|-0.2552598650084|20.107603328768|17.93272271758|17.861056322595|0.4|0.333|0.27289|15|6|0.00032604922279793|0.086889404145078|49747|2010-10-17|-0.64695|2010-11-14|0.42795|2018-04-08
2024-04-14 01:06:48|WEEKLY|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|44412.702437216|56|4779.0991875947||0|0|0.39286|58500|0.14286|39|1.4257425742574|104|34.11|0.07088|0.15109|0.20127325416704|0.68094540412428|97.309211612284|326.91343492059|733.54231974921|0.667|0.333|0.35498|9|5|0.0080237569060773|0.11126256906077|66800|2022-05-08|-0.22034|2020-03-15|0.27425|2021-02-21
2024-04-14 01:06:49|WEEKLY|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|-17121.404981292|41|1525.2728042589||0|0|0.04128|14630|-0.15738|20|-0.15737867176794|20|38.4|0.28444|0.42545|0.4822312163754|0.58837094915707|520.20858560578|242.8709406528|44.468085106383|0.8|0.5|0.39259|10|5|0.0027021698113208|0.12632547169811|238000|2018-04-22|-0.3829|2018-04-22|0.69742|2023-02-19
2024-04-14 01:06:49|WEEKLY|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|21.633204388217|21|1.580598537261|0.8131|1|1|0.81308|29.1|-0.00943|19|-0.014896948308323|23|40.32|0.05588|0.0935|0.10266453412557|0.21207085283324|294.43098733192|293.80571112004|401.37931560648|0.684|0.316|0.16962|19|11|0.0026156234096692|0.050561195928753|30.64999961853|2024-04-14|-0.16065|2019-07-07|0.35035|2024-04-14
2024-04-14 01:06:51|WEEKLY|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|55.865284311481|68|3.828522279814|0.3659|1|1|0.36591|60.1|-0.11538|21|-0.051863869098387|9|28.04|0.02444|0.08666|0.045224515310358|0.072746973999416|104.81152699133|106.84727559495|311.23770137913|0.68|0.4|0.19251|25|15|0.0027852473958333|0.0642766796875|94.599998474121|2021-07-11|-0.2533|2021-05-16|0.35495|2018-04-01
2024-04-14 01:06:52|WEEKLY|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|-825.46142812762|5|55.953836693091||0|0|-0.21628|762.85|-0.35667|5|-0.35667344835684|5|47.88|0.24216|0.39116|-0.0012054421486437|-0.064609242012553|88.88361278076|78.96554085|82.124012868568|0.375|0.25|0.25704|8|2|0.0023700775193798|0.094034289405685|1717.6500244141|2017-09-03|-0.2548|2018-09-30|0.91633|2021-06-06
2024-04-14 01:06:53|WEEKLY|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|194.93951826105|85|24.935100327007|2.6697|1|2|2.4677|257.65|0.80853|58|0.80852598231305|58|46.72|0.66029|1.28193|1.7181504103569|2.595191819378|3266.889537753|16754.97710319|2697.9056413679|0.552|0.379|0.38379|29|11|0.0061282626824184|0.12617232800556|278.04998779297|2024-04-07|-0.40657|2008-10-12|1.40088|2003-10-19
2024-04-14 01:06:54|WEEKLY|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|-7455.3792497271|24|1200.959749909||0|0|0.82646|3705|||0.80852598231305|58|39.75|-0.31074|-0.1028|0|0|100|100|38.137687595089|0|0|0.43787|4|0|0.00067939560439561|0.13660164835165|40144.8984375|2021-01-31|-0.45952|2023-12-10|0.55887|2020-10-18
2024-04-14 01:06:55|WEEKLY|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|-23.50793851193|70|1.4926462596528||0|0|0.31877|18.4|-0.11441|10|-0.11441015768393|10|24.25|-0.16113|-0.08855|-0.1953710470512|-0.11441015768393|64.08749153|88.559|93.689212332259|0.5|0.25|0.23883|4|1|0.001013313253012|0.088723253012048|36.659999847412|2022-11-06|-0.14646|2023-10-15|0.15419|2023-05-07
2024-04-14 01:06:56|WEEKLY|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|25.810197758515|44|3.2753481874054|0.7955|1|1|0.79545|27.65|0.3017|48|4.5353843976281|9|37.08|0.31117|0.53197|0.56789829104292|0.89667047172568|2730.4756744722|13060.614024466|50.364296630295|0.641|0.41|0.34741|39|16|0.0052839758226998|0.11928666890531|96.910003662109|2008-01-06|-0.41069|1998-09-06|3.86364|2020-02-23
2024-04-14 01:06:57|WEEKLY|10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP|-2.5162890574196|15|0.34709636439412||0|0|0.4575|1.5|0.03429|69|0.034289231658933|69|33.67|-0.07938|-0.02499|-0.078876834344195|-0.13206195276122|52.385813229011|47.190762798738|15.228425806174|0.583|0.417|0.21128|12|6|-0.0030451196172249|0.078894880382775|14.300000190735|2014-07-20|-0.31718|2022-02-27|0.22558|2015-02-15
2024-04-14 01:06:58|WEEKLY|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|-0.82050148577224|26|0.03933383335912|0.1716|-1|1|0.1716|0.7|-0.13594|7|-0.13594190787855|7|35.14|0.02584|0.12399|0.094885440474465|0.14949594398537|132.05473617566|240.63328870525|79.635947852514|0.393|0.357|0.22805|28|8|0.0012377205153617|0.073155619425173|2.8223700523377|2018-03-04|-0.22013|2022-01-16|0.33633|2015-09-13
2024-04-14 01:06:59|WEEKLY|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|-503.35106619518|5|42.252786835102|0.0123|-1|1|0.01232|368.8|0.06326|32|0.063262644303311|32|64.88|1.3196|1.93027|0.80533144052366|1.0223750878989|719.56031276494|999.23666212792|3512.3808361235|0.375|0.313|0.39374|16|4|0.0065088291746641|0.11773634357006|1050|2021-05-16|-0.28785|2010-12-12|0.76029|2011-03-06
2024-04-14 01:07:00|WEEKLY|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|1.8932622996665|72|0.12515354575903||0|0|0.99107|2.23|0.13178|80|0.31632646606744|26|27.24|-0.06085|-0.01756|-0.026289848809938|-0.070251162687823|73.52419011027|67.306254062034|82.318195939756|0.412|0.235|0.1632|17|7|0.00037342696629214|0.055499119850187|2.7539999485016|2014-01-26|-0.14557|2018-10-14|0.22727|2020-12-13
2024-04-14 01:07:02|WEEKLY|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-0.25414207742613|19|0.047047358555932||0|0|0.55785|0.107|-0.68158|10|-0.68157894509816|10|80.63|0.43222|0.53802|0.5175136101088|0.49742555618143|198.06834355681|125.5360972739|8.7704916611149|0.5|0.375|0.413|8|4|-0.0012548114630468|0.1017171040724|4|2014-01-12|-0.32895|2023-10-08|0.87654|2023-10-01
2024-04-14 01:07:02|WEEKLY|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|39.500944536199|67|1.5616648988374|0.1566|1|2|0.1413|42|0.02233|57|0.022326692831337|57|30.19|-0.07233|-0.01013|-0.025034029859111|0.014080240533947|78.07239116747|106.16505689793|78.358211185917|0.381|0.286|0.14348|21|6|0.00017202857142857|0.0448568|54.200000762939|2011-06-05|-0.2023|2020-03-15|0.14883|2014-11-02
2024-04-14 01:07:03|WEEKLY|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|-38386.245127489|26|2809.6907818433||0|0|-0.07268|30550|0.30266|27|0.30265745780542|27|31.82|-0.02075|0.0599|0.066399831080161|0.20910063768356|65.415106265733|1012.6437668524|3680.7228915663|0.621|0.348|0.24644|66|34|0.00371632|0.088943651764706|82903|2016-10-02|-0.315|1997-11-02|0.44911|2009-08-23
2024-04-14 01:07:04|WEEKLY|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|550.77821368413|39|44.513448492555|0.1186|1|2|0.07132|622.65|0.95963|117|0.95962682887536|117|75|0.281|0.33086|0.44343688920647|0.44343688920647|181.70669175|181.70669175|99.560281437057|0.4|0.4|0.21178|5|2|0.0010268523002421|0.072289055690073|1465|2021-06-27|-0.12396|2020-03-15|0.41056|2020-10-11
2024-04-14 01:07:05|WEEKLY|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|-4.6824488580663|9|0.50414963366054||0|0|0.21569|3.2|-0.28733|21|-0.28732654462766|21|40.13|-0.02585|0.03214|-0.12799314564191|-0.14870380746772|46.662416707704|48.868845062265|18.700657407079|0.625|0.5|0.29136|8|3|-0.0024029787234043|0.10453258358663|23.98575592041|2019-03-10|-0.22289|2020-04-05|0.34524|2023-08-27
2024-04-14 01:07:07|WEEKLY|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|-41.716268029009|47|1.5220894701594|0.2745|-1|1|0.27451|37|-0.08025|43|-0.080252492366306|43|35.5|-0.04515|-0.01126|-0.030392486182399|-0.032151742580054|65.51420959368|75.05769851602|63.032367153495|0.786|0.5|0.18922|14|9|-0.00010847145488029|0.05532|105.93583679199|2017-10-08|-0.16667|2022-01-09|0.13878|2021-10-10
2024-04-14 01:07:08|WEEKLY|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|-249.21242648291|10|15.986562155377|-0.0766|-1|1|-0.07656|228.5|0.25369|62|0.25369164899018|62|58.5|0.15748|0.23672|0.45088966636644|0.49352707026066|597.49784576216|466.67123245556|157.26083633915|0.417|0.333|0.22061|12|4|0.0015818143459916|0.074729212376934|525|2018-01-14|-0.21362|2020-03-15|0.25537|2011-02-20
2024-04-14 01:07:08|WEEKLY|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|-230.90613605274|17|26.002044842286||0|0|0.26397|156.7|-0.29846|21|-0.29845826690254|21|27.02|-0.01348|0.27189|0.25875975666338|0.57505828509842|-0|10169.75490205|1567000.004508|0.5|0.375|0.31081|56|14|0.011895487246566|0.10890933289732|405|2023-12-10|-0.5|1995-04-30|1|1995-02-19
2024-04-14 01:07:09|WEEKLY|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|2748.871556034|17|324.63384919045|0.3224|1|2|0.21941|3419.3999|-0.39472|8|0.36965747560595|21|38.44|0.32402|0.45659|0.47873074144559|0.81591037999339|3196.6108610432|33481.342559538|1651.8840107941|0.564|0.385|0.31099|39|14|0.0048156303630363|0.10982906270627|4144.25|2024-02-04|-0.34783|1995-04-09|0.68555|2002-01-20
2024-04-14 01:07:10|WEEKLY|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|11.264338734369|41|0.89310773139592|0.2573|1|1|0.25733|13.73|1.27355|44|1.2735479784572|44|27.23|0.01628|0.19738|0.084917364915913|0.26553609304154|0|4834.593602654|1372999.8890061|0.596|0.386|0.33228|57|24|0.010580471105528|0.11111410175879|15.279999732971|2023-08-27|-0.5|1994-02-13|1|1993-09-05
2024-04-14 01:07:12|WEEKLY|10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP|-45159.035763465|14|2666.634232895|0.0265|-1|1|0.02652|38550|-0.13844|51|-0.13843622857811|51|26.95|0.07721|0.23672|0.32054709797954|0.43170999007272|359.38879876662|290.90037503961|511.27320954907|0.65|0.45|0.3782|20|9|0.0075069565217391|0.12349987318841|83200|2018-09-30|-0.28571|2011-11-20|0.79362|2012-05-27
2024-04-14 01:07:13|WEEKLY|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-3.3118004797718|29|0.45880474068942||0|0|0.26073|2.24|-0.17333|22|-0.21711899167755|20|25.33|-0.20441|-0.153|-0.19203197218385|-0.21711899167755|52.704028144186|78.288|52.093021166911|0.5|0.167|0.24128|6|3|-0.0019513888888889|0.095251888888889|5.1999998092651|2021-05-16|-0.15094|2024-03-10|0.19036|2023-07-30
2024-04-14 01:07:14|WEEKLY|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|15461.456340611|2|1430.0630978166|-0.096|1|1|-0.096|18080|-0.24378|20|-0.15369573009635|8|50.46|0.05186|0.20512|0.13611596148885|0.23441257864258|206.95138706805|250.44755764005|158.80544576197|0.692|0.385|0.28519|13|7|0.0034916742770167|0.099960837138508|50500|2015-08-09|-0.35484|2016-02-14|1.1954|2020-10-25
2024-04-14 01:07:15|WEEKLY|10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|-1.3157501318343|40|0.02812399073635|-0.0278|-1|2|-0.04065|1.28|0.01653|9|0.016528909335531|9|18.22|0.00367|0.0435|0.015071781818854|0.055396428940987|118.58837177252|195.8150890477|141.43646539835|0.556|0.389|0.09983|36|11|0.0012614100719424|0.033498071942446|1.710000038147|2019-07-28|-0.25532|2020-03-15|0.17241|2020-04-12
2024-04-14 01:07:15|WEEKLY|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|2.0183080521142|10|0.15620682125617|0.0941|1|2|0.04762|2.42|-0.28333|22|0.48760321947828|32|36.56|0.04489|0.15471|-0.10436859024605|-0.059627403922331|42.076878049938|58.711649782938|7.3333335645271|0.556|0.444|0.45969|9|4|-0.0019781360946746|0.15286724852071|31.889999389648|2017-10-29|-0.42358|2017-11-26|0.49254|2021-02-07
2024-04-14 01:07:17|WEEKLY|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|10.218498611319|12|0.61145051006437|0.1257|1|1|0.12571|11.82|0.96224|99|0.96223875420915|99|33.83|0.01869|0.19694|0.13776579050896|0.20150636893262|147.15327347156|193.76262956477|400.67794928021|0.609|0.435|0.18038|23|9|0.0038657794676806|0.065762750316857|16.530000686646|2014-09-07|-0.77838|2009-08-09|0.39394|2009-05-17
2024-04-14 01:07:18|WEEKLY|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|25821.650819859|43|2711.0047540423|0.1982|1|2|0.1431|33150|-0.11945|29|-0.11945392491468|29|30.71|-0.13001|-0.05815|-0.095010310662466|-0.0073266783056602|15.946372604626|66.20571469142|705.31914893617|0.619|0.429|0.30867|21|11|0.0048333478893741|0.094809970887918|35350|2024-04-07|-0.42955|2012-02-19|0.26154|2017-11-19
2024-04-14 01:07:19|WEEKLY|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|-61.282542130695|57|3.9441804559185||0|0|0.39688|48.25|0.80561|1|0.80560892841511|1|21.67|-0.21298|0.0331|0.0058559644042815|0.0016859744776031|60.128618749105|62.563359186799|46.631873422986|0.778|0.5|0.32386|18|11|0.0033087443946188|0.09427701793722|310.88461303711|2015-12-13|-0.28263|2023-03-19|1.95412|2023-03-05
2024-04-14 01:07:20|WEEKLY|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|-26651.034361934|6|3375.3447873114|0.1542|-1|1|0.15421|16070|0.80799|36|0.80799325221305|36|52.83|0.22457|0.44025|0.47436408997548|0.47436408997548|294.72470185856|294.72470185856|41.74025974026|0.5|0.5|0.37683|6|1|0.0012940062111801|0.11623357142857|102300|2018-07-22|-0.36761|2019-05-19|0.68513|2023-12-10
2024-04-14 01:07:21|WEEKLY|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|7072.0720077956|58|506.59820372054||0|0|0.20961|8310|0.02072|54|0.020722331052014|54|37.47|-0.05049|0.03538|-0.081483458177603|-0.049716779883992|36.893742258661|63.047117918843|20.367647058824|0.526|0.368|0.25142|19|4|-0.00047427828348505|0.080787789336801|59111|2015-07-12|-0.30614|2013-10-06|0.24744|2024-02-04
2024-04-14 01:07:22|WEEKLY|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|-2.0743005529937|51|0.24829016494443|0.4852|-1|1|0.48525|1.57|-0.2375|20|-0.23750001192093|20|24.1|-0.28847|-0.18954|-0.31454065087821|-0.28885255421393|5.4645651713229|14.769390437455|18.961353901985|0.7|0.5|0.46358|10|8|-0.0015187285223368|0.12215797250859|9|2020-08-23|-0.39594|2022-10-16|0.56152|2020-06-21
2024-04-14 01:07:23|WEEKLY|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|8.1185032626925|8|0.70698380655766|0.1628|1|2|0.05189|9.73|-0.25|28|0.17238676621308|34|40.95|0.10254|0.19154|-0.025589768705617|-0.084588719130928|61.851198447081|55.789849411525|219.63882436278|0.632|0.316|0.23142|19|10|0.0024176178343949|0.07978650955414|29.040000915527|2010-11-07|-0.1785|2013-06-09|0.25753|2021-07-18
2024-04-14 01:07:24|WEEKLY|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|12.275717258242|49|1.8747607867628||0|0|0.28811|16.9|-0.51676|8|2.1150799917282|131|45.03|0.04668|0.14652|0.17912453859192|0.46348245263091|160.52101095839|720.41227516382|165.20039467016|0.455|0.242|0.28746|33|13|0.002663813559322|0.10339967405476|23.322383880615|2018-01-21|-0.38466|2019-08-18|0.36905|2002-08-11
2024-04-14 01:07:25|WEEKLY|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|-0.77261608491341|163|0.075556341663002|0.9356|-1|1|0.93558|0.59|0.11259|10|0.11259067857206|10|8|-0.27666|-0.08537|0.11259067857206|0.11259067857206|111.259|111.259|9.2220131470298|0.5|0.5|0.31384|2|1|-0.0094969101123595|0.12600550561798|13.851795196533|2021-01-24|-0.26471|2022-12-11|0.28117|2020-12-27
2024-04-14 01:07:26|WEEKLY|10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|-11.481631927938|11|0.61387735381763|0.1122|-1|1|0.11216|9.42|-0.10403|7|-0.10403228630424|7|42.1|-0.10354|0.01056|0.040382724426217|0.0088363331502229|117.8866876347|101.05410531275|99.262384652134|0.5|0.4|0.17588|10|2|0.00078647331786543|0.058166102088167|17.610914230347|2020-03-08|-0.27246|2020-03-22|0.16042|2020-03-08
2024-04-14 01:07:28|WEEKLY|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|-1.4868839826936|41|0.18896132200143|0.6406|-1|1|0.64062|0.92|-0.25581|33|-0.25581398250091|33|41|-0.04808|-0.03576|-0.075651245054607|-0.2943673924027|67.603425366406|49.64342652|10.991637147769|0.75|0.5|0.35881|4|4|-0.008259362745098|0.11217299019608|11.880000114441|2020-08-09|-0.32353|2024-03-31|0.2125|2022-06-05
2024-04-14 01:07:28|WEEKLY|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|-74.051201884712|18|5.4428603365318||0|0|-0.0413|59.25|0.32882|28|0.32881835430645|28|17.57|0.12216|0.20384|0.17382847297951|0.2299759903163|11007.561444323|95009.765644138|5924999.7185625|0.828|0.713|0.11482|87|18|0.011944391979301|0.087100485122898|88.900001525879|2023-10-01|-0.5|1995-04-30|1|1995-04-23
2024-04-14 01:07:29|WEEKLY|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|2864.2953730817|74|157.17593585118|-0.1259|1|2|-0.23951|3080|0.24721|45|0.059055118110236|90|32.37|-0.11758|0.0179|0.015967468832345|0.10216489376674|28.095247132895|74.144458834549|125.20325203252|0.579|0.421|0.28972|19|9|0.0029996075581395|0.096225537790698|12800|2018-06-03|-0.26835|2013-11-17|0.76923|2018-05-06
2024-04-14 01:07:30|WEEKLY|10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP|-1845.2869240214|76|317.26230800712|0.828|-1|1|0.82796|800|0.65432|56|0.65432098765432|56|54.88|0.10055|0.28172|-0.063194911218041|0.18439111788088|-8.0302318962044|191.49409351241|264.02640264026|0.625|0.313|0.41953|16|7|0.0048857922350472|0.12522324239244|8300|2019-11-24|-0.55381|2023-03-12|1.26027|2019-05-05
2024-04-14 01:07:31|WEEKLY|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|1.7084368886835|3|0.15762204229658||0|0|0.00922|2.19|-0.01818|48|-0.018181801105005|48|53.38|-0.01281|0.09017|-0.048183521569606|0.0064263832413883|66.617967792317|100.23530827367|44.064389329401|0.538|0.385|0.2834|13|6|0.00043206896551724|0.085959784482759|6.4000000953674|2011-02-06|-0.25463|2023-02-05|0.29825|2011-10-30
2024-04-14 01:07:33|WEEKLY|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|6.0508547483608|68|0.51231927058542||0|0|2.33953|7.18|-0.29876|6|-0.29875518795347|6|27.13|-0.14924|0.06292|0.14779957908717|0.43813518807805|56.415803257866|1772.1738778734|71799.99988826|0.377|0.208|0.23959|53|6|0.0092095215946844|0.078440372093023|7.9099998474121|2024-03-24|-0.5|1993-12-26|1.25|1994-04-10
2024-04-14 01:07:34|WEEKLY|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|-8628.6888338582|37|248.1959851417|-0.0114|-1|1|-0.01144|7960|-0.0391|16|-0.039095445102152|16|36|0.04796|0.12973|-0.0068681306310211|-0.014225094420904|71.674379525828|77.207360209754|95.523820952838|0.5|0.333|0.24724|18|7|0.0014357748538012|0.081122953216374|26000|2013-06-02|-0.22489|2015-08-23|0.26224|2011-10-16
2024-04-14 01:07:35|WEEKLY|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|-6.6887507057842|82|0.59704041160207||0|0|0.32609|5.89|-0.33377|12|-0.33376543061055|12|28.75|-0.05582|-0.00793|-0.13958553015619|-0.33437828249826|55.3812015375|44.30496123|15.918918558069|0.75|0.5|0.42653|4|2|-0.0060688775510204|0.12837280612245|36.299999237061|2020-07-19|-0.22117|2022-01-30|0.26908|2023-02-05
2024-04-14 01:07:35|WEEKLY|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|1.6728507842398|1|0.14042780907856||0|0|0|2.22|-0.45886|13|-0.45886076212006|13|49.27|0.04679|0.28248|0.24413647161602|0.44364249709932|242.30934429885|581.45387521805|460.58092517787|0.533|0.4|0.28488|15|4|0.0043521921515562|0.089575602165088|4.8200001716614|2021-07-11|-0.45856|2017-03-19|0.34555|2015-02-01
2024-04-14 01:07:36|WEEKLY|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|25590.38905748|56|4248.4094718162|1.5922|1|2|1.39173|36450|0.16776|30|0.16776315789474|30|37.12|0.05215|0.14839|0.072615620620686|0.070540209591179|134.05069797508|122.57714232887|191.76136363636|0.529|0.353|0.30695|17|6|0.0032069096209913|0.095825495626822|41400|2024-04-14|-0.2337|2012-10-28|0.32339|2023-07-30
2024-04-14 01:07:38|WEEKLY|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|86218.909440639|1|11579.601071147||-1|0|0|127300|-0.19306|25|0.47768903798485|39|41.27|0.09037|0.18545|-0.01286351637586|0.10523083920868|75.271436397454|134.22368296004|111.17903930131|0.545|0.364|0.23843|11|3|0.0018163656387665|0.087311255506608|158200|2023-08-13|-0.22357|2020-03-15|0.23647|2023-04-09
2024-04-14 01:07:39|WEEKLY|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|-0.21740343739375|27|0.027301146155543||0|0|0.67952|0.133|-0.23148|45|-0.23148152747271|45|33.27|-0.05864|0.05666|-0.045523454005368|-0.0011896918770049|9.4387785148496|66.541968557245|8.4713373801214|0.727|0.455|0.25195|22|12|-0.0014802374670185|0.078480514511873|4.9899997711182|2014-01-26|-0.2783|2024-02-18|0.75|2014-01-19
2024-04-14 01:07:40|WEEKLY|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|14.322499310377|8|2.1830251598768|0.2511|1|1|0.25109|20.08|0.80192|34|0.80191822180424|34|34.53|0.09201|0.27431|0.32205514496268|0.58159404743417|174.895944483|762.09175073811|1982.2309671133|0.647|0.412|0.35039|17|9|0.0090098484848485|0.11367915824916|22.540000915527|2024-03-31|-0.37341|2021-06-20|0.90323|2017-11-26
2024-04-14 01:07:41|WEEKLY|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|29708.261063669|1|1830.5796454436||0|0|0|35900|-0.80152|17|-0.80151594681134|17|51.67|0.08189|0.24425|0.19458370312979|0.28827852909633|76.526338867916|94.603024697415|99.722222222222|0.533|0.4|0.25394|15|7|0.0022286322580645|0.074771483870968|603000|2015-08-16|-0.80333|2023-04-23|0.24229|2018-06-10
2024-04-14 01:07:41|WEEKLY|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|-8405.4077321024|84|493.46924403412|0.6123|-1|1|0.61232|6920|-0.26994|22|-0.26993865030675|22|43.07|0.16157|0.26905|0.36319350749479|0.51883087415567|485.0686997692|243.48930020376|18.956307355157|0.571|0.286|0.30915|14|7|0.00047166180758018|0.10217785714286|241700|2011-10-23|-0.51095|2016-08-21|0.60857|2011-10-16
2024-04-14 01:07:43|WEEKLY|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|18592.814498042|57|2060.7285006526|0.2416|1|2|0.18644|24500|0.27923|83|0.0052631578947369|39|48.15|0.23504|0.2833|0.37084821877415|0.72337180015894|539.5399436456|670.08073001057|407.38277352843|0.769|0.385|0.35869|13|9|0.0041451319648094|0.1000332111437|43700|2017-11-19|-0.2405|2011-08-21|0.32585|2011-11-20
2024-04-14 01:07:44|WEEKLY|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|347.34528688866|46|38.243241772792|1.1608|1|1|1.16084|457.45|-0.19107|7|-0.1910711410387|7|39.44|0.31713|0.41732|0.3683738735449|0.576843858444|283.02956129514|337.89351980587|187.32596966575|0.667|0.444|0.31015|9|5|0.004141675|0.10396065|1247.5|2018-05-20|-0.1965|2018-07-22|0.34319|2019-02-17
2024-04-14 01:07:44|WEEKLY|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-21.472764390055|62|1.876329248352||0|0|0.41733|16.21|24.1083|147|24.108302066|147|37.89|0.50435|0.88453|1.392200824381|2.2768960095873|0|23070.738506066|1620999.8314498|0.5|0.342|0.35883|38|15|0.011929753497668|0.098234330446369|51.299999237061|2022-11-20|-0.5|1997-02-09|1|1997-02-02
2024-04-14 01:07:46|WEEKLY|10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|-410.44842454473|93|53.649474848244||0|0|0.75258|240|-0.20893|22|-0.2089295768614|22|41.31|0.18061|0.26837|0.28131851700981|0.38304588722925|746.76422316642|557.65760805424|72.727272727273|0.75|0.5|0.25537|16|6|0.0015233067729084|0.087392589641434|3607|2015-01-04|-0.34262|2020-03-15|0.35519|2023-06-11
2024-04-14 01:07:46|WEEKLY|10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP|-54.509326836143|12|2.4667712595433|-0.2045|-1|1|-0.20455|53|-0.18795|7|0.18830209728325|22|37.05|0.06473|0.12358|0.22095560983078|0.37915183050506|237.35339022829|332.31963382914|193.64266852351|0.55|0.35|0.23448|20|10|0.002225|0.075047619680851|88|2016-01-03|-0.36099|2020-03-15|0.1959|2020-03-22
2024-04-14 01:07:48|WEEKLY|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|50.672156179985|126|3.9081727520307|5.1324|1|2|4.63859|62.25|0.30078|47|0.30077528549239|47|39.4|0.00277|0.06135|0.30077528549239|0.30077528549239|130.078|130.078|1471.631199038|0.2|0.2|0.21969|5|1|0.0095815217391304|0.076492453416149|64.449996948242|2024-03-03|-0.13148|2021-02-28|0.17743|2023-01-22
2024-04-14 01:07:49|WEEKLY|10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP|-310.58370403621|108|32.337600089777||0|0|0.79886|202|0.50683|23|0.50682668836154|23|42.5|0.40621|0.51974|0.67358050992206|0.76542044679329|850.60307079091|700.44225925239|48.792270531401|0.6|0.5|0.27164|10|4|0.0010356203007519|0.091158947368421|2860|2016-07-31|-0.34876|2020-03-15|0.29505|2013-09-15
2024-04-14 01:07:50|WEEKLY|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|2323.4215195285|49|172.58492723699|0.4934|1|2|0.38687|2587.55|-0.2756|11|0.25061216136114|59|36.2|0.14033|0.26626|0.25373256185533|0.50130538038062|244.92040784489|5633.4732820665|2037.6014586629|0.78|0.439|0.31652|41|22|0.0045256853785901|0.10741714099217|2998.4499511719|2024-01-28|-0.24332|2000-03-12|0.44959|2005-03-06
2024-04-14 01:07:51|WEEKLY|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|-2.4165416330739|49|0.25896249922049||0|0|0.6929|1.6|0.19797|34|0.1979708219164|34|36.5|0.16701|0.30987|0.42996109232806|0.56854496601062|255.08825734335|346.09825429197|33.68421102825|0.5|0.417|0.30598|12|3|0.00048446502057613|0.10869732510288|27.14999961853|2021-02-14|-0.24415|2023-03-12|0.31548|2021-02-07
2024-04-14 01:07:52|WEEKLY|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|56905.354121785|20|6963.3937634644|0.3156|1|1|0.31561|79200|-0.24509|6|0.80786026200873|82|38.67|-0.04058|0.01049|-0.0071351287528764|0.32521814531564|63.351027981757|152.32666788|356.75675675676|0.556|0.222|0.30769|9|6|0.0051156130790191|0.094872534059946|90900|2021-09-12|-0.17793|2017-04-02|0.19699|2022-10-09
2024-04-14 01:07:53|WEEKLY|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|24521.741178207|57|2151.0862739311|0.6087|1|2|0.51456|31200|-0.19273|29|-0.19273127753304|29|28.71|-0.15499|-0.06901|-0.33452353350336|-0.19273127753304|42.27511536|80.727|331.03448275862|0.286|0.143|0.32477|7|2|0.0068229571984436|0.10286591439689|32500|2024-04-14|-0.26842|2020-03-22|0.26027|2022-11-13
2024-04-14 01:07:54|WEEKLY|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|-5695.336641202|131|542.49991108778||0|0|0.9452|4050|1.83685|70|1.8368522072937|70|34.5|0.42944|0.50073|0.65072724613588|0.77935047339473|285.35407147753|204.77801725|8.402489626556|0.75|0.5|0.39301|4|3|-0.0039070895522388|0.1479998880597|156800|2021-07-11|-0.28471|2020-03-15|0.91549|2021-04-11
2024-04-14 01:07:55|WEEKLY|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|12.420946691328|8|1.3146843599301||0|0|0.07286|16.64|-0.29466|8|-0.2458730385527|8|32.41|-0.06149|0.04545|0.090069090156479|0.19337611075928|92.859955327602|204.52564594961|253.6585294938|0.593|0.333|0.26054|27|8|0.0030606575963719|0.084735907029478|19.969999313354|2013-05-19|-0.27762|2022-09-18|0.53229|2022-09-11
2024-04-14 01:07:56|WEEKLY|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|1673.2753700074|51|195.40820999753|1.1193|1|1|1.1193|2362.6001|-0.30122|18|-0.30122090246778|18|44.88|0.55572|0.73952|0.95449269583392|1.3802362972357|8593.3019044797|9210.1756821034|2486.9474712171|0.576|0.394|0.29328|33|16|0.0043633246244285|0.099914114957544|4955|2018-10-21|-0.34065|2008-10-12|0.43716|2021-04-11
2024-04-14 01:07:57|WEEKLY|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|2.4150788958237|53|0.16307870632919|0.686|1|1|0.68605|2.9|-0.15436|42|-0.34285711528492|5|36.55|-0.0725|-0.00454|-0.13513823074556|-0.15142854265615|52.977294879208|68.34256|245.76273087077|0.364|0.182|0.17672|11|5|0.0026534581497797|0.055137268722467|3.0199999809265|2024-03-31|-0.22905|2020-03-22|0.12903|2020-02-16
2024-04-14 01:07:59|WEEKLY|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|-7635.9243797591|28|510.30812658638||0|0|0.2419|6080|-0.20617|5|-0.20616609570817|5|25.88|-0.00375|0.09225|0.14238683150993|0.17574596434297|123.2558215417|135.61435798486|58.743961352657|0.5|0.438|0.34119|16|3|0.0026410657596372|0.11818385487528|43200|2020-12-06|-0.35833|2020-03-15|1.10526|2020-12-06
2024-04-14 01:08:00|WEEKLY|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|-11.011936159234|13|1.6911824810685||0|0|-0.75472|9.3|0.95572|24|0.955719600048|24|42.43|0.3326|0.53886|0.35994230864115|0.48036276219731|499.84355317957|408.00884971987|451.45633247865|0.429|0.286|0.36731|14|2|0.0095064521452145|0.1236050330033|25|2018-02-11|-0.35019|2024-01-14|2.73913|2018-02-04
2024-04-14 01:08:01|WEEKLY|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|-1.2065217677346|6|0.056839815518518|-0.0392|-1|1|-0.03922|1.06|0.0495|42|0.26249996926636|105|80.17|0.22388|0.24099|0.29791192871981|0.3764149053946|274.34398024827|188.1541625|109.84455664118|0.667|0.333|0.1835|6|5|0.00080034979423868|0.052860967078189|1.6000000238419|2018-02-04|-0.16667|2018-12-23|0.17038|2020-04-19
2024-04-14 01:08:02|WEEKLY|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|5263.8223028847|30|478.98502762464|-0.019|1|2|-0.078|5910|-0.3095|8|0.2282264223496|33|38.76|-0.12485|-0.00703|-0.046733588477594|0.037418097581139|23.835339946856|94.989422564281|162.58596973865|0.706|0.412|0.33668|17|8|0.0031360465116279|0.11068255813953|13710.5|2020-09-13|-0.25319|2016-10-16|0.37752|2016-11-27
2024-04-14 01:08:02|WEEKLY|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|-0.60149107907382|19|0.062881796070185|0|-1|1|0|0.49|-0.3875|53|-0.38749999720604|53|51.75|0.1609|0.17343|0.32540684412788|0.033003645856312|170.06119689738|89.0274875|10.652174341205|0.75|0.5|0.52892|4|4|-0.0042402666666667|0.14567551111111|13.739999771118|2020-08-16|-0.25|2022-10-30|0.9625|2022-12-11
2024-04-14 01:08:04|WEEKLY|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|-1395.1066805762|35|163.59746164403||0|0|0.36856|980|-0.15919|10|-0.15919022696948|10|40.88|0.19291|0.31705|0.091432521718658|0.1055884933007|63.6394743115|118.92444532242|16.568047337278|0.438|0.25|0.39053|16|5|0.0010000581395349|0.11880460755814|9008|2012-09-16|-0.35587|2013-12-15|0.63137|2020-08-30
2024-04-14 01:08:05|WEEKLY|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|24.664636145506|3|1.1951212848312|-0.0072|1|1|-0.00723|27.45|-0.01282|32|0.048300923064657|52|40.71|-0.04973|0.01861|-0.053509565292111|0.013037159245156|31.259592398737|91.990264228685|57.825995485687|0.647|0.412|0.20002|17|6|0.00022938040345821|0.060516123919308|86.76000213623|2013-11-03|-0.21255|2011-10-02|0.2382|2019-11-24
2024-04-14 01:08:06|WEEKLY|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|-8.4309462180575|35|0.22531536787219|0.0926|-1|1|0.09261|7.74|0.01693|25|0.016929283786084|25|26.11|-0.02885|0.09061|0.11374943483085|0.22289692747463|142.39724115794|308.00274704422|100.38910159303|0.5|0.357|0.21708|28|9|0.0023418431372549|0.073940104575163|50.048259735107|2018-06-10|-0.20498|2020-03-15|0.85625|2016-08-28
2024-04-14 01:08:07|WEEKLY|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|164.75360591795|59|8.5016366921948|0.6136|1|1|0.61356|187.98|0.10136|40|-0.16596366129063|19|33.7|0.01158|0.08324|0.13561160455908|0.21919114396411|326.89237476795|349.43187871738|706.16074305486|0.519|0.296|0.20606|27|10|0.003265826446281|0.066033336776859|283|2017-05-14|-0.22947|2020-03-22|0.23409|2009-02-22
2024-04-14 01:08:08|WEEKLY|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|-5300.9684692158|38|409.70809227456||0|0|0.31466|4160|-0.23165|11|-0.23164556962025|11|27.04|-0.24805|-0.07209|-0.13530509671556|-0.098142608226028|8.4334380255209|36.810373661368|56.368563685637|0.542|0.333|0.30809|24|10|0.0020628279883382|0.10439760932945|52294|2016-09-11|-0.37397|2015-08-02|0.65316|2015-11-22
2024-04-14 01:08:09|WEEKLY|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|-0.46882520483697|81|0.057358692809599||0|0|0.44231|0.435|-0.43478|17|-0.43478262747468|17|26.68|-0.19719|0.14856|0.22529109159856|0.39961959430255|22.006033943311|48.272609831566|41.907515181097|0.591|0.409|0.31077|22|9|0.0028915442278861|0.10877184407796|4.4299998283386|2021-01-03|-0.30952|2020-06-14|2.16583|2020-06-07
2024-04-14 01:08:10|WEEKLY|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.1931421328185|11|0.043954651614306||0|0|-0.01527|1.29|0.04678|59|0.12117994801854|74|48.77|-0.02012|0.01452|0.094957003499949|0.16652218210789|142.22737980527|135.87131948|128.9999961853|0.308|0.154|0.12257|13|3|0.00071916149068323|0.037047096273292|1.9500000476837|2017-02-05|-0.11236|2018-07-08|0.18667|2018-07-01
2024-04-14 01:08:11|WEEKLY|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-1.3322395591238|223|0.00074650540283637||0|0|0.62108|1.33|-0.10459|9|-0.10459185659463|9|38.25|-0.07892|0.03652|0.050580261986564|0.10060396664183|114.10655680088|134.16566544096|102.3076993615|0.625|0.5|0.23373|8|4|0.0013964393939394|0.072230321969697|5.1900000572205|2019-11-10|-0.25549|2018-09-09|0.20918|2019-10-20
2024-04-14 01:08:12|WEEKLY|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|12663.997737606|32|1989.8170277097||0|0|-0.39601|15130|||-0.10459185659463|9|89.33|0.46031|0.58986|0|0|100|100|48.806451612903|0|0|0.43391|3|0|0.0015489632107023|0.12780117056856|61000|2020-12-06|-0.29545|2020-03-15|0.39944|2023-09-10
2024-04-14 01:08:13|WEEKLY|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|-1498.7220683199|5|70.887961376062|-0.0047|-1|1|-0.00473|1347.8|0.08166|44|0.081655509495798|44|81|0.26818|0.30681|0.081655509495798|0.081655509495798|108.166|108.166|51.246174932248|0.5|0.5|0.17954|2|1|-0.0032574096385542|0.063783975903614|2824.8999023438|2021-02-14|-0.0897|2022-02-20|0.12431|2022-08-07
2024-04-14 01:08:14|WEEKLY|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|2.461871633795|51|0.13626072763152||0|0|0.34239|2.815|-0.32722|6|-0.12733368754163|2|45.29|0.26139|0.36628|0.45471651739907|0.6657787311344|164.81193538101|252.47767558052|94.210178590522|0.471|0.353|0.2308|17|4|0.0012460975609756|0.067104463414634|13.10000038147|2014-11-16|-0.19701|2014-12-14|0.27857|2020-04-12
2024-04-14 01:08:15|WEEKLY|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|-3.9897260916568|5|0.32324199717368|0.0979|-1|1|0.09786|2.95|-0.21205|16|-0.21204821547432|16|45.4|0.01207|0.05464|0.022724822269649|-0.12286282380594|97.090792918735|51.059862605173|14.683922475251|0.7|0.5|0.25851|10|6|-0.0029201965065502|0.079301069868996|25|2016-04-17|-0.21685|2022-02-27|0.17053|2021-11-07
2024-04-14 01:08:16|WEEKLY|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|83.198922131748|37|9.9185516162461|1.8019|1|2|1.65481|114.9|0.78171|23|0.7817143031529|23|32.68|-0.01168|0.06469|0.089271633439165|0.19924041591641|112.60755679644|324.57196374715|3670.9264321034|0.645|0.419|0.235|31|14|0.0048020209723546|0.076860457578646|121.90000152588|2024-03-17|-0.19556|2023-02-05|0.34402|2004-03-28
2024-04-14 01:08:17|WEEKLY|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|1286.2869411833|83|107.60214442299|0.6588|1|1|0.65884|1547.7|-0.19569|31|1.4286243975461|83|51.09|0.30337|0.46006|0.6342506874833|1.2688423637461|598.50593098959|1242.9911652142|2374.1369737836|0.636|0.364|0.30689|11|4|0.0067069565217391|0.096592220496894|1729|2024-02-25|-0.49032|2012-01-22|0.36613|2014-09-07
2024-04-14 01:08:18|WEEKLY|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|-1250.074175668|5|103.03752712517|-0.1642|-1|1|-0.16424|1167.85|-0.12729|30|-0.12728923179361|30|41.06|0.25139|0.44498|0.76255860495732|1.0863740202999|5307.8752486625|5046.0968430363|7344.9685761306|0.559|0.382|0.3201|34|12|0.0056589857142857|0.11420949285714|3484.3999023438|2020-03-15|-0.2|2009-02-08|0.60934|2004-04-25
2024-04-14 01:08:20|WEEKLY|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|410.784445593|41|45.863668869502|1.2726|1|2|1.13816|487.5|-0.45967|9|1.3593066776678|76|11.77|0.04115|0.09114|0.10173970297478|0.11458592872721|56089.323432202|121841.86275125|4875000.108966|0.847|0.79|0.09435|124|17|0.010948606666667|0.093822133333333|553.5|2024-02-25|-0.5|1997-03-09|1|1996-12-15
2024-04-14 01:08:21|WEEKLY|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-15.213251541572|14|2.2117504909691|0.1213|-1|1|0.12131|8.33|0.07483|52|0.074829917261722|52|30.83|-0.43848|-0.249|-0.23397428286536|-0.18931066229272|-54.978712163337|58.74483365|5.5533332824707|0.667|0.333|0.81528|6|4|-0.00042075757575757|0.22850297979798|448.5|2020-09-20|-0.39707|2022-06-19|0.99548|2023-01-15
2024-04-14 01:08:22|WEEKLY|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|-2.7182587646546|143|0.12275291360423|0.2974|-1|2|0.27439|2.38|-0.18888|3|-0.18888193393772|3|35.56|-0.05945|0.10398|0.026979611869142|-0.065100191736961|99.715173067592|67.04081880057|36.060608315621|0.333|0.278|0.18144|18|1|8.0959079283888E-5|0.061790025575448|15.199999809265|2009-09-06|-0.58067|2010-01-03|0.25|2020-04-12
2024-04-14 01:08:23|WEEKLY|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|-212.91061923068|25|10.343618351951|-0.0134|-1|1|-0.01335|185.95|-0.03952|45|-0.03951846600972|45|40.68|0.09457|0.2151|0.20573451500427|0.31479816100236|642.15158378561|1668.8796116826|596.95023828388|0.514|0.405|0.27849|37|13|0.0032490451275343|0.097166775670373|318.60000610352|2020-08-23|-0.48953|2013-04-14|0.45248|2001-04-22
2024-04-14 01:08:24|WEEKLY|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|-23445.545663307|124|1229.6411529087||0|0|0.43416|21700|||-0.03951846600972|45|50.75|-0.18249|-0.11249|0|0|100|100|57.255936675462|0|0|0.26729|4|0|-0.00062509202453988|0.078115552147239|56900|2019-06-16|-0.14328|2020-03-22|0.1875|2019-05-19
2024-04-14 01:08:25|WEEKLY|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|49839.131652605|11|3386.9561157985|0.2394|1|1|0.23938|59800|-0.08389|25|-0.083893836364385|25|36.68|-0.05527|0.00753|-0.082085889913799|-0.041247737923399|48.646715052023|74.255554273997|47.649402390438|0.368|0.263|0.19223|19|5|-0.00018472418670439|0.06187603960396|193500|2014-01-05|-0.2899|2020-03-22|0.18969|2020-03-29
2024-04-14 01:08:26|WEEKLY|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|3057.5040011181|1|189.16533296063||0|0|0|3785|-0.10632|17|-0.10632257635826|17|36.76|0.11284|0.24716|0.41366058649995|0.83897237915598|200.09497688504|592.36580860643|460.46228710462|0.571|0.333|0.24897|21|5|0.0039229015544041|0.088277914507772|13700|2020-02-23|-0.27196|2020-03-15|0.60314|2015-07-26
2024-04-14 01:08:27|WEEKLY|10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP|-1119.6727016731|8|317.72589964218||0|0|0.61979|131.17|-0.79614|11|-0.79613653443116|11|35.15|-5.20816|-5.02321|-0.19593558747405|-0.23883620354376|3.9632936759388|9.9778270992224|1528.787871041|0.55|0.3|0.22465|20|7|0.14039735211268|0.079834732394366|2613.0900878906|2023-07-16|-0.79735|2023-09-03|99.06993|2010-03-21
2024-04-14 01:08:28|WEEKLY|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|-2.6861574661794|79|0.35377473843462|0.5483|-1|1|0.54831|2.01|0.51807|76|-0.31841106758908|25|34.86|0.2806|0.49288|0.11100580723911|-0.11521946849651|138.46445214283|20.71502477723|3.1162790549818|0.591|0.364|0.51198|22|10|0.0034918579881657|0.16408693491124|147.39999389648|2008-05-25|-0.45977|2008-11-23|1.00483|2020-10-11
2024-04-14 01:08:28|WEEKLY|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|-9.9604940989243|35|0.2691481285878||0|0|0.09154|9.13|-0.04867|66|0.40235445662552|39|40.67|-0.08116|0.04169|0.028280580062336|0.090001920009865|98.303170679472|166.87314420852|192.61604547055|0.611|0.444|0.18314|18|6|0.001864725848564|0.057760169712794|16.14999961853|2021-05-02|-0.20423|2021-05-16|0.49183|2020-08-09
2024-04-14 01:08:30|WEEKLY|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|-1.0018644218834|7|0.10155932561134|0.0676|-1|1|0.06757|0.69|-0.22114|9|-0.22113694019838|9|44.38|-0.01484|0.08407|-0.0058322984006938|-0.18804850505613|80.720554386746|52.388049471545|12.801484502925|0.5|0.375|0.25588|8|3|-0.0041315789473684|0.077285789473684|8.9499998092651|2018-05-27|-0.18868|2023-09-03|0.38298|2023-12-31
2024-04-14 01:08:31|WEEKLY|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|-0.30143414467219|97|0.038811380762669|0.9261|-1|1|0.92609|0.17|-0.28666|28|-0.28665781861794|28|22.25|-0.23166|-0.14254|-0.28665781861794|-0.28665781861794|71.334|71.334|6.2043796057097|0.25|0.25|0.34315|4|1|-0.0087745945945946|0.14573172972973|5.0500001907349|2020-11-01|-0.4881|2022-08-07|0.96429|2023-12-10
2024-04-14 01:08:32|WEEKLY|10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP|4.8056124749984|59|0.058941141080946|0.4729|1|2|0.43228|4.97|-0.20069|25|-0.14999999298769|16|37.42|-0.01952|0.02709|0.034372233005865|0.02425766954383|96.471901154916|96.722460100931|89.549542691702|0.632|0.368|0.17441|19|9|0.00056409622886866|0.049986592977893|15.869999885559|2013-05-12|-0.23411|2020-03-15|0.38278|2020-06-07
2024-04-14 01:08:33|WEEKLY|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|-1.3722094946636|11|0.077403169656237|0.042|-1|1|0.04202|1.14|-0.07507|6|-0.075074194404142|6|42.75|0.14313|0.18257|0.15522941401037|0.032243383089934|170.4082228548|103.45515208193|19.065206466157|0.625|0.5|0.2826|8|4|-0.0030153125|0.070084034090909|6.0261211395264|2018-03-18|-0.27732|2017-08-06|0.33702|2020-05-31
2024-04-14 01:08:33|WEEKLY|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|-1.3325737553396|51|0.19663532233049|0.4158|-1|1|0.41579|1.11|||-0.075074194404142|6|66.5|0.21848|0.24353|0|0|100|100|3.9784947293257|0|0|0.46656|2|1|-0.013687759562842|0.13591054644809|28.5|2020-10-18|-0.275|2022-09-25|0.28597|2021-10-03
2024-04-14 01:08:35|WEEKLY|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|0.49830679815226|2|0.035564397039635||0|0|0.03361|0.615|0.06384|27|0.063836473933709|27|44.13|0.03117|0.1342|0.12312231873022|0.089839379345052|256.23400487556|147.60864096382|27.092511660979|0.667|0.4|0.24326|15|5|0.00017871794871795|0.080784464555053|2.460000038147|2012-04-22|-0.5|2018-12-02|0.33333|2019-01-20
2024-04-14 01:08:36|WEEKLY|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|877.50290949627|4|281.13921443601|0.4907|1|2|-0.01029|1731|-0.21543|27|-0.134646832036|5|39.57|-0.03156|0.41342|0.5299568706575|0.78351347791078|1060.6494865239|1495.4890642382|20.102194867031|0.676|0.432|0.39546|37|15|0.0049946625766871|0.13550452624404|58350|2018-01-14|-0.52445|1996-01-07|3.16629|2017-11-12
2024-04-14 01:08:37|WEEKLY|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|1497.1967156266|19|48.331106916203|0.0748|1|1|0.07483|1611.6|0.25392|18|0.25391747310112|18|26.85|0.08693|0.14501|0.27933359658916|0.29293209579667|1386.5602072958|1035.684814779|340.07890560461|0.455|0.394|0.1543|33|7|0.002299889380531|0.049990121681416|3350|2013-04-28|-0.15177|2016-09-11|0.24493|2020-04-12
2024-04-14 01:08:38|WEEKLY|10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP|18.22253593453|32|1.3116674830953||0|0|-0.10932|20.35|-0.17375|13|-0.17374742783851|13|26.55|-0.11777|-0.04588|-0.089866744786875|-0.096663393223955|49.434375880225|63.456618945959|108.07222763634|0.545|0.364|0.25005|11|5|0.0017567182662539|0.084846687306502|31.260833740234|2017-12-31|-0.24712|2020-03-22|0.20959|2021-08-22
2024-04-14 01:08:39|WEEKLY|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|4.2443865481948|22|0.27168401646808|0.1743|1|1|0.17433|4.85|-0.14404|10|-0.079081677337925|38|43.41|0.06532|0.1534|0.19546689422034|0.18842946425649|436.44630376052|262.9487770429|127.9683365026|0.647|0.471|0.21113|17|7|0.0014996706192358|0.073161343873518|13.699999809265|2010-10-10|-0.17469|2015-08-23|0.22523|2019-03-17
2024-04-14 01:08:40|WEEKLY|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|11.649603989611|1|0.5667986383406||-1|0|0|13.65|-0.10526|3|-0.10510510751318|12|28.56|-0.01096|0.03186|0.0039381786151683|0.031729466392798|78.538924628831|107.25881180706|120.15845097765|0.593|0.333|0.15816|27|13|0.0010873540856031|0.051559961089494|34.25|2011-07-31|-0.17167|2011-09-25|0.21321|2015-02-22
2024-04-14 01:08:41|WEEKLY|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|-1.7503623108871|2|0.063454102834293|0.0064|-1|1|0.00641|1.55|-0.0852|17|-0.085203010429724|17|38.85|0.02553|0.09497|0.10381144858007|0.16707607341983|204.12782356027|282.30336903218|103.33333015442|0.5|0.4|0.18672|20|6|0.0011928020565553|0.062285359897172|8.5900001525879|2015-04-05|-0.38739|2020-03-22|0.28866|2009-08-02
2024-04-14 01:08:42|WEEKLY|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|-1.4698776801471|4|0.17930922574613||0|0|0.07274|0.9|-0.41388|19|-0.41387637560834|19|26.58|-0.15009|-0.06813|-0.060507493019421|-0.23629392474299|45.018937283444|42.580440590422|8.1767011184109|0.417|0.25|0.42922|12|4|-0.0039278571428571|0.13423763975155|19.58606338501|2021-02-21|-0.23317|2021-12-19|0.40517|2023-12-03
2024-04-14 01:08:43|WEEKLY|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|-25.941393748484|34|1.2846726711674||0|0|-0.0177|23|0.24623|18|0.24622843664378|18|26.25|-0.04648|0.00457|-0.031653017270121|0.024071476794702|41.536618522509|112.82101315874|193.43985984758|0.643|0.429|0.15459|28|12|0.0016783203125|0.0527510546875|33.900001525879|2023-07-30|-0.20667|2020-03-15|0.29141|2021-04-18
2024-04-14 01:08:44|WEEKLY|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|-2.8056150868052|11|0.33968452794891||0|0|-0.1118|1.79|-0.4447|9|-0.44470013025348|9|28.17|-0.1323|-0.05143|-0.22783257096467|-0.3394575012981|31.172333017426|28.15827162291|6.654275045491|0.667|0.5|0.46235|6|1|-0.0090227932960894|0.1561061452514|52.799999237061|2021-02-28|-0.29605|2022-09-11|0.37676|2022-11-06
2024-04-14 01:08:45|WEEKLY|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|-16.586193067592|2|0.95706446394697||0|0|0.00222|13.48|-0.17239|19|-0.17238636527326|19|45.45|0.07534|0.16446|0.064907902549436|0.18851314085993|80.600338599683|175.43006528171|413.49691968314|0.636|0.364|0.2383|22|9|0.002745044955045|0.077022557442557|67.5|2013-06-09|-0.175|2008-07-20|0.4083|2023-04-02
2024-04-14 01:08:46|WEEKLY|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|6417.8340543943|71|397.67114393795||0|0|0.10584|6854|0.25269|161|0.10050130956126|129|20.96|0.0215|0.07808|0.10072915166854|0.15199758087299|1090.6576648217|3070.9492303975|4793.006993007|0.518|0.41|0.09345|83|14|0.0029465580110497|0.046825602209945|13474|2016-03-27|-0.21324|1990-10-28|0.24893|1989-03-05
2024-04-14 01:08:47|WEEKLY|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|-21.93010389644|42|0.7090896045619|0.0523|-1|1|0.05225|20.07|-0.10845|25|-0.10844643705899|25|50.7|-0.0769|-0.02305|-0.16270852467306|-0.1420530990423|49.013095825886|73.4940327|78.610315251535|0.4|0.2|0.14868|10|4|2.1715328467153E-6|0.053488175182482|39.083000183105|2015-10-18|-0.1707|2020-03-22|0.10718|2020-07-19
2024-04-14 01:08:48|WEEKLY|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-2.2658818739236|11|0.52362729369206||0|0|0.69154|0.62|0.94484|1|0.94483721621505|1|25.23|-0.37051|0.00307|-0.1354523186359|0.20962800741454|-111.3368769175|245.12359067685|139.01345093713|0.462|0.346|0.4327|26|6|0.010301831831832|0.14262785285285|7.6999998092651|2023-11-12|-0.4658|2014-05-04|4.65333|2023-10-29
2024-04-14 01:08:49|WEEKLY|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|-0.30141539553992|48|0.030471798215282|0.5876|-1|1|0.58763|0.2|-0.31908|25|-0.31907930682142|25|36.2|0.14553|0.29449|0.03524930494749|-0.021523660098205|93.036857898866|55.991118745507|7.905138547111|0.6|0.4|0.31167|20|9|-8.0220492866408E-5|0.10145935149157|8.789999961853|2013-06-02|-0.30968|2022-07-10|0.88923|2013-05-12
2024-04-14 01:08:51|WEEKLY|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|-0.96023441992256|29|0.10841696769018|0.52|-1|1|0.52|0.6|0.05748|43|0.057475271411159|43|45.81|0.21838|0.40871|0.79475334845834|0.99378794816684|582.54283084362|425.47244266613|200|0.5|0.375|0.28365|16|5|0.0039975689881735|0.10500827858081|4.1999998092651|2015-05-31|-0.27119|2022-03-13|0.58333|2012-09-23
2024-04-14 01:08:52|WEEKLY|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|-131.33922310572|36|5.4464077019053||0|0|0.23649|113|-0.14377|20|-0.14376860992963|20|28.12|0.03808|0.23034|0.25491169610255|0.38022029284377|568.34088217899|627.34063987506|422.90420248448|0.577|0.385|0.23722|26|9|0.0039584203655353|0.079230535248042|383.64999389648|2018-04-15|-0.39953|2015-03-01|0.64835|2015-02-22
2024-04-14 01:08:53|WEEKLY|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|107.62341436395|59|5.9421954663284||0|0|0.76207|127.75|-0.1944|7|0.067340816156845|17|33.91|-0.00283|0.0718|0.10199841870733|0.20153050332159|373.71419777379|706.72018995918|976.6819628834|0.535|0.302|0.2097|43|16|0.0028569063324538|0.066506062005277|140.36999511719|2017-02-05|-0.3701|1998-10-18|0.39477|1998-07-19
2024-04-14 01:08:54|WEEKLY|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|36.024149277202|6|3.8086171619124|0.5268|1|1|0.52679|51.3|-0.19786|20|0.014139197059212|48|34|0.05101|0.16327|0.19474719996172|0.29943202612793|428.49035757936|570.44290569062|931.0344302376|0.565|0.391|0.21194|23|8|0.0043682846251588|0.065234625158831|76.599998474121|2021-05-16|-0.20525|2021-05-16|0.39234|2020-11-29
2024-04-14 01:08:55|WEEKLY|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|-4700.1360995242|5|216.97796513326||0|0|-0.07181|4354|0.08943|53|1.1539171716715|82|49.5|0.19648|0.34878|0.26237297642934|1.1539171716715|127.59808103213|215.392|541.2063747941|0.5|0.167|0.20817|6|2|0.0066845514950166|0.079567973421927|7326.4501953125|2022-09-18|-0.15018|2020-03-22|0.22574|2022-06-05
2024-04-14 01:08:56|WEEKLY|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|219092.86837332|74|33885.710542226|3.7297|1|2|3.61224|339000|-0.36364|5|-0.22924727536625|7|32.43|0.14708|0.26992|0.28295046752753|0.60199536795714|124.82858022546|201.72801153152|609.71223021583|0.714|0.429|0.31327|7|3|0.0097863333333333|0.10864826666667|349000|2024-04-14|-0.31152|2020-03-15|0.71569|2020-09-06
2024-04-14 01:08:57|WEEKLY|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|49.52327281932|32|7.4191370147461|0.8577|1|2|0.73146|67.25|0.12112|17|0.1211220013034|17|42.2|0.11695|0.45472|0.61763949029758|0.87562002318922|5311.0511493315|8335.3008037596|145.40540540541|0.6|0.429|0.50727|35|14|0.0079009615384616|0.16650879310345|555|1995-01-22|-0.5|1998-05-10|1.20743|2004-11-07
2024-04-14 01:08:58|WEEKLY|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|-876997.71484668|1|71165.904948893||1|0|0|640000|-0.00055|11|-0.00054569852892261|11|48.44|0.08727|0.1614|0.11458243989001|0.17814157466852|232.47940050317|248.15622077062|96.969696969697|0.688|0.438|0.20266|16|6|0.0009423870967742|0.062164270967742|1870000|2011-06-05|-0.19543|2020-03-15|0.31785|2024-02-04
2024-04-14 01:08:59|WEEKLY|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|19742.609562218|20|1977.4634792607|0.3693|1|2|0.31678|27850|-0.15448|15|-0.1149884495841|21|38.44|-0.06554|-0.02339|-0.1044624935231|-0.10788659275181|56.479614166446|69.886247622792|66.786570743405|0.556|0.333|0.25226|9|4|0.00034958904109589|0.081590438356164|59100|2017-05-14|-0.19024|2020-03-15|0.2446|2017-04-16
2024-04-14 01:09:00|WEEKLY|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|-0.59458209440739|54|0.042594070756239||0|0|0.38816|0.465|-0.20833|12|-0.20833332557231|12|36.1|0.0778|0.15691|-0.030625280315673|-0.029727721106778|45.792267103865|68.25183880356|43.055554175819|0.6|0.4|0.35422|20|10|0.0018147096774194|0.11062611612903|6.039999961853|2010-03-21|-0.41026|2012-09-02|0.58865|2021-02-07
2024-04-14 01:09:01|WEEKLY|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|148.76385435227|119|6.4899080828213|1.4287|1|2|1.32677|169.95|0.18367|70|-0.097572201365428|57|36.86|0.02519|0.06245|0.081007825445509|0.073953164984872|139.5956062895|112.39585164|175.64001961746|0.714|0.286|0.16916|7|4|0.002376329787234|0.056607978723404|175|2023-10-22|-0.10919|2022-09-25|0.18791|2021-08-15
2024-04-14 01:09:02|WEEKLY|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|-0.23236616419615|134|0.034070811697677|0.9643|-1|1|0.96429|0.145|-0.02169|53|-0.021686783257754|53|31|-0.04018|-0.02222|-0.021686783257754|-0.021686783257754|97.831|97.831|3.6989794134075|0.5|0.5|0.16931|2|2|-0.010784153846154|0.13495635897436|6.0599999427795|2021-03-07|-0.72973|2022-11-13|0.42|2022-11-20
2024-04-14 01:09:03|WEEKLY|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|23.801976571546|37|1.4926743871417|0.01|1|2|-0.04089|27.44|0.11938|47|0.11937508404321|47|18.43|0.16516|0.53081|0.73849389414109|1.022790022856|134896.12144702|1072047.3571128|274400.01147396|0.7|0.533|0.1953|60|10|0.014159553415061|0.068026278458844|31.940000534058|2022-11-13|-0.6943|1994-10-23|2.76271|1994-10-30
2024-04-14 01:09:04|WEEKLY|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|590.87932943459|5|101.36258105266|0.2329|1|1|0.23288|900|1.18382|99|1.1838235294118|99|40.21|0.06729|0.15902|0.20868762565204|0.20868762565204|264.46851632124|264.46851632124|75.250836120401|0.368|0.368|0.26137|19|5|0.0017911067708333|0.089762786458333|2540|2021-01-17|-0.23182|2021-01-31|0.37113|2019-01-27
2024-04-14 01:09:05|WEEKLY|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|115.15378587215|27|6.4670714776754|0.3898|1|1|0.38983|142.61|-0.02797|24|-0.027971414399754|24|33.18|0.00249|0.05772|0.029324576560621|0.051722423424073|99.326119371533|141.8358296833|884.12900204747|0.511|0.4|0.16159|45|16|0.0022274193548387|0.052630046082949|159.80000305176|2015-06-14|-0.24008|1998-07-12|0.2376|1998-07-19
2024-04-14 01:09:07|WEEKLY|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|-14.445501777132|13|1.4469828074288||0|0|-0.23218|12.1|0.41231|36|0.41230822805042|36|43.75|0.11278|0.27992|-0.10559968134246|-0.10559968134246|56.50932029294|56.50932029294|160.9042608|0.375|0.375|0.42557|8|1|0.0045027071823204|0.10927668508287|39.419300079346|2020-02-23|-0.27336|2022-07-17|0.51407|2022-08-07
2024-04-14 01:09:08|WEEKLY|10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|-2194.3399835564|43|889.47179556023||0|0|0.74|1326|-0.3692|11|-0.36920222634508|11|29.35|0.01477|0.11331|0.079668211225014|0.1038933500582|122.03128692237|165.21277436458|1.9562427157252|0.558|0.442|0.30101|43|12|0.0027425460122699|0.13058810582822|181889|1999-07-18|-0.9|1999-10-10|1.84034|2018-03-04
2024-04-14 01:09:09|WEEKLY|10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|45.743913245469|46|6.0496759001385||0|0|0.19294|47.3|0.26095|57|1.1764706838189|99|49.88|-0.0383|0.0653|0.065592460366803|0.11995636818279|73.369864783012|115.34499197371|57.132502372264|0.706|0.294|0.35826|17|9|0.0020030795072788|0.11465748040314|213.36999511719|2008-01-13|-0.24913|2022-05-01|0.3808|2009-05-24
2024-04-14 01:09:10|WEEKLY|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|3.1161691153741|20|0.49359461074528|0.5793|1|2|0.37888|4.44|0.26027|45|0.26027396253628|45|38.29|0.22769|0.30967|0.40922054478777|0.59504608770291|214.21066347832|247.96347377026|143.68932623139|0.714|0.429|0.50714|7|5|0.0086943205574913|0.15716017421603|10.680000305176|2021-02-21|-0.61257|2022-03-06|0.77778|2022-06-19
2024-04-14 01:09:10|WEEKLY|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|325.99934790824|39|25.365331340899|0.2443|1|2|0.20292|363.1|0.14454|88|1.0676825005781|74|40.33|0.02286|0.09432|0.13115574788619|0.12781035077965|123.56976035674|107.96456249388|127.49745258224|0.556|0.444|0.26472|9|4|0.0021060847880299|0.088369152119701|503.70001220703|2021-05-23|-0.14585|2020-03-15|0.26549|2019-03-10
2024-04-14 01:09:12|WEEKLY|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|-1.3062782543841|27|0.10338348024915|0.2381|-1|1|0.2381|0.96|-0.22596|18|-0.22596335011641|18|70|0.30123|0.34828|-0.22596335011641|-0.22596335011641|77.404|77.404|4.7395232584517|0.5|0.5|0.4658|2|1|-0.014313192771084|0.13713530120482|20.590492248535|2021-07-18|-0.32353|2023-07-16|0.31674|2022-03-27
2024-04-14 01:09:13|WEEKLY|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|18802.470001093|39|2574.1766663022|-0.014|1|1|-0.01396|28250|-0.53209|2|-0.22146233773737|55|34.21|-0.06778|0.07561|0.065430731220422|0.29312952838982|56.349741600511|254.72941405141|1074.144486692|0.632|0.316|0.34796|19|10|0.0061735319767442|0.10965438953488|39450|2020-06-28|-0.26941|2020-03-22|0.42619|2020-05-24
2024-04-14 01:09:14|WEEKLY|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|-893.20292502859|4|37.717785363188|-0.0705|-1|1|-0.07054|835|0.70457|82|0.70456991290207|82|33.13|0.14484|0.22908|0.32683188564876|0.52804703729695|1157.1012940082|2856.7834451246|271.98697068404|0.5|0.333|0.19887|48|17|0.002253094789705|0.064389133709981|1460|2012-01-15|-0.21234|2001-12-09|0.39583|1994-09-04
2024-04-14 01:09:14|WEEKLY|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|-40.729127117205|26|2.346257876053|0.1187|-1|1|0.11866|34.24|-0.08186|50|0.45841318454563|34|33.55|0.04772|0.10854|0.09609150759188|0.18166592527632|232.02067640834|349.40033700098|491.95404440806|0.65|0.45|0.17153|20|10|0.0034683189655172|0.067833965517241|52.520000457764|2023-09-24|-0.23638|2023-11-05|0.26006|2007-09-23
2024-04-14 01:09:15|WEEKLY|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|0.25424651281855|32|0.026693216052534||0|0|-0.22535|0.275|-0.09392|14|-0.093923135403375|14|54.54|0.20156|0.38205|0.47406658428402|0.69906468884088|236.22032024938|411.48347805909|220.00000476837|0.385|0.308|0.31091|13|4|0.0049036486486486|0.10936427027027|3.4800000190735|2021-04-18|-0.67296|2021-11-28|0.97561|2023-01-29
2024-04-14 01:09:17|WEEKLY|10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP|3.7057601375497|25|0.10974664942701|0.1275|1|1|0.12745|4.025|0.93479|133|0.11280486079263|11|57.67|0.34087|0.37827|0.52379969127994|0.11280486079263|215.3034312|111.28|8.3854168653488|0.667|0.333|0.49298|3|3|-0.0079531472081218|0.13881005076142|94.620002746582|2021-02-21|-0.24|2021-12-05|0.48731|2023-10-15
2024-04-14 01:09:18|WEEKLY|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|9.0716225183555|1|0.43612586536181||-1|0|0|10.75|-0.16216|9|0|12|28.22|-0.03559|0.00345|-0.024179852755582|-0.03898936430129|52.195592482849|52.814612926509|46.376185756994|0.667|0.444|0.18093|27|16|-1.0498687664044E-6|0.057584816272966|39.470001220703|2010-11-14|-0.17135|2010-02-07|0.21505|2009-07-05
2024-04-14 01:09:19|WEEKLY|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|0.032018468228288|36|0.0072805949184487|-0.1667|1|1|-0.16667|0.05|-0.42857|8|-0.42857144377667|8|45.08|-0.04746|0.01486|-0.17852243353991|-0.15583808106765|22.364087566066|31.585017605946|2.5562372955411|0.462|0.385|0.37038|13|6|-0.0023020450885668|0.11423668276973|4.9489998817444|2014-01-05|-0.375|2021-12-12|0.55556|2022-05-22
2024-04-14 01:09:20|WEEKLY|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|-16003.657582885|182|1189.5546396196|0.733|-1|1|0.73304|12200|-0.09305|14|-0.093049207020239|14|43.25|0.22726|0.37222|-0.24857251968638|-0.092401081337206|19.880543320249|70.271617547098|74.367570862542|0.5|0.375|0.28496|8|3|0.0018370398481973|0.096388083491461|72500|2020-08-09|-0.4081|2015-08-23|0.56012|2019-05-19
2024-04-14 01:09:21|WEEKLY|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|278.80069212014|130|29.875417994875|6.3717|1|1|6.37172|300.25|2.73793|57|2.7379260252159|57|65.82|0.42187|0.58967|0.61353934447064|1.0793134935464|1082.6514230478|3254.9002400497|40574.323801423|0.647|0.412|0.23998|17|8|0.0059366025641026|0.077761939102564|428|2023-10-08|-0.23529|2000-12-03|0.32981|2023-02-19
2024-04-14 01:09:23|WEEKLY|10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|22.016845263462|34|2.4095166902809|0.862|1|2|0.79337|27.6|0.01934|20|0.019344933814184|20|34.42|0.0151|0.11364|0.11512471002464|0.16873881053748|131.11526883192|136.33969932076|151.15005495901|0.526|0.368|0.28685|19|7|0.0027027802037846|0.095645254730713|29.979999542236|2024-03-24|-0.41676|2011-02-20|0.36667|2016-08-07
2024-04-14 01:09:24|WEEKLY|10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|-2.6717680853067|124|0.19220603047008||0|0|0.87231|2.1|-0.55551|10|-0.5555135366079|10|36.5|-0.04084|0.0473|-0.5555135366079|-0.5555135366079|44.449|44.449|0.87136925503426|0.167|0.167|0.44074|6|1|-0.007594269005848|0.14749847953216|270.79998779297|2018-06-17|-0.37464|2022-05-22|0.84502|2022-03-20
2024-04-14 01:09:24|WEEKLY|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.11047100809382|16|0.012323669384476|0.301|-1|1|0.30097|0.072|0.07292|11|0.072916658582221|11|36.6|0.06777|0.12587|0.19136880045898|0.17451184923945|725.66413181837|240.74048345527|32.727271495772|0.75|0.4|0.31833|20|13|0.0013094511378849|0.10620123159304|2.8111510276794|2017-05-07|-0.34783|2020-03-22|0.33|2023-11-05
2024-04-14 01:09:25|WEEKLY|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|14812.52608513|1|1272.4913049565||-1|0|0|19280|0.01733|21|0.308|54|35.11|-0.01923|0.05356|0.011693281924893|0.0098146239460684|98.012599800531|96.342976026|55.085714285714|0.444|0.333|0.28051|9|4|-2.7183544303799E-5|0.086446993670886|79000|2018-07-15|-0.19273|2020-03-15|0.36986|2022-11-06
2024-04-14 01:09:26|WEEKLY|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|-3846.8811690151|2|230.62705633837||0|0|0.04644|3080|-0.31075|11|-0.20788534689721|14|42.33|0.28628|0.41709|-0.048688915465805|-0.046402628940233|32.435856199588|61.897780091416|9.8173588754662|0.556|0.333|0.26545|18|5|0.0087835517693316|0.096867824377457|65724|2014-04-13|-0.8|2019-02-24|6.05882|2019-04-28
2024-04-14 01:09:28|WEEKLY|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|21.442200591487|37|1.2263398378128|0.2254|1|1|0.22541|23.92|-0.07194|33|0.19729267942606|69|43.53|0.12601|0.1812|-0.022243054893453|0.071823094551149|68.307406191057|128.29222827408|410.29160187516|0.526|0.211|0.22884|19|8|0.0030796060254925|0.073879397450753|25.829999923706|2024-04-07|-0.40392|2008-10-12|0.36296|2008-11-02
2024-04-14 01:09:29|WEEKLY|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|482.573695902|109|64.525194335731|0.359|1|1|0.35897|636|-0.23158|105|-0.21885521885522|110|57|-0.17124|-0.10017|-0.22521708311182|-0.21885521885522|60.02435988|78.114|91.248206599713|0.286|0.143|0.26566|7|3|0.0010963905325444|0.10084785009862|934|2015-02-22|-0.16811|2023-04-16|0.26829|2022-03-20
2024-04-14 01:09:29|WEEKLY|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|-202.31154558501|9|14.179058249122||0|0|-0.27562|180.5|0.12954|29|0.12954056954948|29|26.02|0.00822|0.07502|0.057818318879043|0.14258638884832|222.9884656946|1123.6763180211|496.83454693831|0.603|0.397|0.19296|58|23|0.002681397495056|0.066935201054713|285.58999633789|2017-02-05|-0.37707|2003-11-09|0.50784|2003-11-02
2024-04-14 01:09:30|WEEKLY|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|180.68629814269|10|11.529693639766|0.2039|1|2|0.15145|217.82|-0.1433|19|0.26196023343911|87|35.85|0.03388|0.10103|0.12966432100649|0.13850749474667|345.54262032719|246.05198471587|42.437703165119|0.519|0.37|0.18978|27|8|0.00029600818833163|0.06259042988741|842.23999023438|2007-02-18|-0.31507|2020-03-22|0.2883|2015-11-22
2024-04-14 01:09:31|WEEKLY|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|0.49810303451055|5|0.066840960195181|-0.0536|1|2|-0.1|0.63|0.44204|51|0.44203903046224|51|66|0.25435|0.33855|0.44203903046224|0.44203903046224|144.204|144.204|8.005082647938|0.2|0.2|0.35107|5|0|-0.0051110778443114|0.10419856287425|7.8499999046326|2017-11-26|-0.17751|2020-03-15|0.26744|2022-06-19
2024-04-14 01:09:33|WEEKLY|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|-1.920078308611|55|0.19179556487545||0|0|0.488|1.28|-0.30168|19|-0.30167596277154|19|20.25|-0.29739|-0.21347|-0.3539002062438|-0.31084300172926|5.6790507736593|18.580311602654|12.774450228672|0.5|0.333|0.42488|12|6|-0.0032116835016835|0.12481673400673|11.840000152588|2018-08-12|-0.32841|2018-08-19|0.52909|2022-03-20
2024-04-14 01:09:34|WEEKLY|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|0.43716339097207|15|0.036855496948495||0|0|-0.11818|0.485|-0.20874|22|-0.20874061818752|22|41.4|0.07288|0.1847|0.26550190545594|0.17222545784777|178.45362262248|122.89771194|74.615389553047|0.6|0.4|0.40093|5|2|0.0024285520361991|0.11163022624434|2.539999961853|2020-11-29|-0.29469|2021-02-07|0.58889|2020-06-21
2024-04-14 01:09:34|WEEKLY|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|-13.142212809816|29|0.6209933409401||0|0|-0.1581|12.16|0.86833|38|0.86832744018027|38|46.83|0.19052|0.30216|0.35345733146853|0.71996660655247|371.6602634467|755.62784758868|168.00221039521|0.611|0.333|0.24086|18|8|0.0020411136624569|0.076986291618829|13.800000190735|2023-08-27|-0.25444|2020-03-01|0.50376|2020-11-15
2024-04-14 01:09:35|WEEKLY|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|-258.88717186396|24|31.828082762942||0|0|0.42424|190|-0.28133|10|-0.28133156503429|10|33.82|-0.14136|-0.00339|0.044495622255483|0.13552395405633|41.198781914598|117.65550738336|13.484740951029|0.455|0.318|0.42877|22|6|0.002474889178618|0.13074934810952|7630|2015-07-19|-0.38329|2015-07-26|1.17098|2015-07-19
2024-04-14 01:09:36|WEEKLY|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|63.439150985111|11|10.08821648616|0.4803|1|2|0.32887|89.3|-0.19018|25|-0.19017544127347|25|31.16|0.89919|1.66072|0.23908560492592|0.40511734611197|3850.9541884117|19641.96809624|4464999.9405227|0.545|0.382|0.29588|55|19|0.010502250580046|0.1127846287703|98.699996948242|2024-02-25|-0.37718|1998-08-30|0.8|1994-08-21
2024-04-14 01:09:38|WEEKLY|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|3.1802146008863|41|0.19778437694627|-0.1643|1|2|-0.25259|3.61|-0.00988|30|-0.0098845755829764|30|46|0.0069|0.08859|0.1686580438898|0.41602838591451|186.64043269103|224.23953518331|72.48995745521|0.467|0.2|0.24844|15|6|0.0013726575342466|0.079352698630137|27.940000534058|2016-03-13|-0.33333|2022-07-31|0.4589|2023-07-02
2024-04-14 01:09:39|WEEKLY|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|-34.584359625775|43|1.2947866055033||0|0|0.1726|30.2|-0.15116|22|-0.15116279069767|22|41.25|0.09049|0.13317|0.068047893888197|0.062896269777766|183.87445850138|141.93834782101|24.40068934364|0.75|0.5|0.161|16|9|-0.0010590455840456|0.056305541310541|128.63800048828|2010-11-21|-0.32679|2020-03-15|0.26768|2020-06-07
2024-04-14 01:09:40|WEEKLY|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|-147.9337441445|6|8.9971116056618|0.0337|-1|1|0.03373|123.2|-0.00971|32|-0.0097087378640777|32|37.75|0.04052|0.1148|0.077030466692832|0.11455797141482|152.43914881912|200.13657263418|259.64171752863|0.75|0.458|0.28884|24|16|0.0032557299670692|0.097422766190999|244.64999389648|2019-06-30|-0.3032|2015-10-18|0.44776|2009-05-24
2024-04-14 01:09:41|WEEKLY|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|5.7536279561898|6|0.86991152159034|0.1404|1|2|-0.0243|7.63|-0.15079|15|-0.1507932291091|15|21.21|0.10192|0.20233|0.31349582914614|0.43236062501908|54301.30264796|95685.448175915|76300.002849867|0.657|0.486|0.18809|70|20|0.0078010067114094|0.073522489932886|28.363529205322|2020-02-02|-0.45|1994-11-06|2|1994-02-13
2024-04-14 01:09:42|WEEKLY|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|-16354.261644378|49|355.92557958394||0|0|0.04739|15680|-0.06583|6|-0.06583427922815|6|28.23|-0.01724|0.02858|0.014096856252202|0.066356260378418|96.018770333131|208.94933627277|186.44470868014|0.591|0.364|0.12013|44|18|0.00096082945736434|0.038903124031008|21075|2005-08-14|-0.12203|2001-04-01|0.14797|2002-08-25
2024-04-14 01:09:44|WEEKLY|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|0.53851101103486|39|0.048829653849001|1.0131|1|2|0.81013|0.715|-0.28431|21|-0.28431369340774|21|39.16|-0.03527|0.03331|-0.033067912036167|-0.037835628319299|55.618704541903|62.840611235441|76.881717018812|0.632|0.421|0.22457|19|7|0.0010605882352941|0.073762710997442|2.5999999046326|2011-08-07|-0.295|2018-05-20|0.26214|2024-01-28
2024-04-14 01:09:45|WEEKLY|10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|-712.94596706704|30|127.56273647236||0|0|0.63339|415|-0.44099|23|-0.44098765432099|23|45.33|-0.02313|0.11582|0.10582769912437|0.013382529422104|105.90188870628|82.04869275|10.184049079755|0.5|0.333|0.40367|6|2|-0.0030479069767442|0.14263491694352|11925|2020-04-05|-0.24271|2023-10-22|0.92206|2020-03-29
2024-04-14 01:09:45|WEEKLY|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|32.463751339582|84|3.1610994437875|1.2613|1|1|1.26131|37.99|0.17163|50|0.17163005807996|50|30.26|-0.06383|-0.00507|-0.041339798578529|-0.058437316546681|45.085423915549|50.622268653609|258.2596980282|0.609|0.435|0.20223|23|12|0.00224|0.06734810012837|42.659999847412|2024-03-17|-0.20056|2020-03-22|0.25918|2020-02-02
2024-04-14 01:09:46|WEEKLY|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|-90.727163527338|65|6.5823879950338||0|0|0.28797|69.85|-0.00933|18|-0.0093252254374473|18|38.92|0.38568|0.55079|0.85388692225935|1.0190325795924|11621.608018853|6828.6837270952|716.41024076022|0.538|0.423|0.34933|26|9|0.0055946189591078|0.12170776951673|186.49000549316|2021-05-02|-0.43902|2008-12-21|0.42584|2011-03-06
2024-04-14 01:09:47|WEEKLY|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|-0.26610302888074|56|0.033330908306593|0.7385|-1|1|0.73846|0.17|-0.22005|14|-0.22004865330756|14|37.4|-0.03099|0.05995|0.02661480758877|-0.012778340161581|81.111786667787|87.381595545896|3.0909091234207|0.8|0.5|0.29085|10|7|-0.0046179487179487|0.10836862470862|14.640000343323|2018-02-11|-0.29114|2022-07-17|0.89189|2022-12-11
2024-04-14 01:09:49|WEEKLY|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|595.99900363807|43|52.987221812281|0.5273|1|2|0.42751|643.45|0.39337|150|-0.12368220243368|17|59.36|0.38476|0.48627|0.2205190434946|0.31901265445436|327.95612576377|306.50081564921|2769.9097067872|0.52|0.32|0.32737|25|10|0.0045979882044561|0.11226720183486|783|2024-03-03|-0.23636|2008-01-27|0.46364|2002-05-12
2024-04-14 01:09:50|WEEKLY|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-3.4624688324839|31|0.74900626134576||0|0|0.69291|1.17|-0.4438|35|-0.44379562104769|35|55.5|0.15484|0.39146|-0.023550903416262|-0.023550903416262|64.463982761106|64.463982761106|0.036562498658896|0.5|0.5|0.93533|6|2|-0.0048613774104683|0.24252129476584|6430|2017-10-22|-0.57675|2021-02-28|1.05072|2020-06-14
2024-04-14 01:09:51|WEEKLY|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|-17.588845949945|151|0.72066464098622|0.5305|-1|1|0.5305|15.65|3.20289|53|3.2028899380109|53|23.85|-0.00627|0.10119|0.19865231332025|0.29148100734085|190.46083563141|279.70769518299|245.68288696534|0.5|0.385|0.18326|26|7|0.0023002337662338|0.063520805194805|47.532474517822|2021-04-25|-0.14839|2020-09-27|0.2389|2020-09-13
2024-04-14 01:09:52|WEEKLY|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|18.882338513615|15|3.0987693594247|0.2284|1|2|0.16355|24.9|0.28667|58|-0.14879220677046|11|34.26|0.63073|1.14755|1.3590204383246|2.1527778307368|864.47559406266|1957.2000549855|359.15187225469|0.63|0.407|0.34428|27|9|0.0059461235356762|0.11966787007455|520.59997558594|2017-09-03|-0.49462|2008-10-12|0.36661|2022-09-11
2024-04-14 01:09:53|WEEKLY|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|25.121869666453|90|1.9856918094326||0|0|-0.04638|27.55|0.64739|54|0.64739022291005|54|44.22|-0.0325|0.0492|0.01132813525544|0.13156885779812|82.325569522519|125.16843441641|126.6666631589|0.556|0.333|0.23642|9|3|0.0015319917864476|0.079668624229979|34.900001525879|2021-06-20|-0.1351|2021-01-31|0.23146|2022-07-31
2024-04-14 01:09:55|WEEKLY|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|-14.579537110639|1|0.99317906866874||1|0|0|11.45|-0.01828|20|-0.018283612300347|20|32.22|-0.30143|-0.12765|-0.27245303484505|-0.2573258319733|4.5129844638186|10.070487900441|104.09090735696|0.5|0.389|0.27513|18|7|0.0021107068965517|0.083818086206896|23.89999961853|2014-03-02|-0.66102|2018-10-07|0.29803|2011-04-10
2024-04-14 01:09:55|WEEKLY|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|5.2024778540003|4|0.45584069308084|0.0468|1|1|0.04685|6.48|-0.04915|39|-0.34941524707693|8|21.44|-0.23957|-0.15784|-0.12735302965736|-0.10143683412892|45.757843204868|67.145379150956|199.38461597149|0.556|0.333|0.33134|9|5|0.0054761734693878|0.10385|7.9699997901917|2023-04-16|-0.17286|2022-10-30|0.19551|2022-11-06
2024-04-14 01:09:56|WEEKLY|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|105.17522462019|11|11.618771547208|-0.0056|1|2|-0.0855|123|-0.12398|13|0.18045192436241|51|33|0.02705|0.10428|0.033301640795717|0.080461117619785|107.70464872013|142.1789025675|635.98758546825|0.652|0.391|0.20588|23|12|0.0036306501950585|0.06771488946684|156.5|2023-08-27|-0.17128|2020-03-15|0.36139|2023-07-23
2024-04-14 01:09:57|WEEKLY|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|-19.219524644328|35|1.1739793197133||0|0|0.11192|17.14|0.13514|71|0.73168338981339|56|38.5|-0.03996|0.12975|0.15181722016251|0.51531474890073|112.73018270201|224.9365736|235.79861949783|0.667|0.333|0.3077|6|2|0.0057424528301887|0.10297747169811|37.299999237061|2021-06-27|-0.18623|2021-08-22|0.30728|2020-01-19
2024-04-14 01:09:58|WEEKLY|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|150.51828110504|202|8.4939062983201||0|0|1.01149|175|-0.14474|14|-0.031726827072278|32|78.33|0.24767|0.30354|-0.001282016886336|0.003091950265363|93.932586447448|100.49771157|426.82926829268|0.556|0.222|0.20598|9|3|0.0023747130242826|0.066266677704194|180|2024-04-07|-0.14474|2019-05-26|0.38095|2019-07-21
2024-04-14 01:10:00|WEEKLY|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|18.342801650948|48|1.534208629764|0.1215|1|2|0.09381|22.27|-0.2069|12|-0.20689658412347|12|25.56|-0.08696|-0.03981|-0.046015341715104|-0.048287192031325|75.107527847757|78.171864953952|134.86580753426|0.444|0.333|0.27126|9|3|0.003142238267148|0.091082707581227|38.59387588501|2020-08-09|-0.27689|2020-03-22|0.32268|2020-03-29
2024-04-14 01:10:00|WEEKLY|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|-5.8858762599485|1|0.24695875967399||1|0|0|5.08|0.29189|48|0.29188528981908|48|57.2|0.38375|0.45568|0.75331528645073|1.4051163365074|3284.9415721722|2159.0819635894|1539.3938551046|0.5|0.25|0.18875|20|7|0.0034912325174825|0.067647666083916|6.5497679710388|2020-03-08|-0.33333|2008-10-12|0.23404|2016-09-25
2024-04-14 01:10:01|WEEKLY|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|21004.245644557|36|1872.6927036136||0|0|-0.02968|21250|-0.18911|77|-0.18911389617278|77|43.53|0.06132|0.12137|0.088922725958189|0.18096624340265|69.065976222337|148.75215402521|64.393939393939|0.706|0.412|0.28609|17|8|0.0012007483870968|0.082863561290323|69800|2015-03-22|-0.19073|2015-07-12|0.43405|2020-04-12
2024-04-14 01:10:02|WEEKLY|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|36.235031199597|46|7.7291465066181|1.5754|1|2|1.33369|43.71|-0.524|11|0.27976224013852|71|38.16|-0.02338|0.17061|0.23263176117481|0.35064745518631|284.38999506401|416.37689871156|267.3394377043|0.526|0.368|0.25938|19|5|0.0041638571428571|0.092195272727273|66|2024-03-03|-0.68113|2009-10-04|0.59745|2024-02-25
2024-04-14 01:10:03|WEEKLY|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|-19064.422144068|5|1616.4740480226||0|0|-0.00345|14550|0.11111|61|0.11111111111111|61|39.08|-0.02092|0.13867|0.077950690984681|0.10242294090089|135.48380948639|139.93024379995|80.024199758002|0.667|0.5|0.36698|12|4|0.002346532769556|0.10919619450317|74182|2015-07-12|-0.3383|2015-09-13|0.36555|2020-01-26
2024-04-14 01:10:05|WEEKLY|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|21597.318143082|21|2373.4648527081|0.1389|1|1|0.13895|27050|-0.19522|13|-0.19521912350598|13|35.11|-0.03699|0.03427|-0.11409746505753|0.058805545588829|25.435727824383|106.64884886488|272.40684793555|0.421|0.211|0.28694|19|8|0.0032771033478894|0.094730058224163|53200|2021-01-31|-0.21261|2020-03-15|0.32754|2015-07-19
2024-04-14 01:10:06|WEEKLY|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|-0.16202063170222|24|0.022663012735665|0.3172|-1|1|0.3172|0.127|-0.22176|44|-0.22175727965391|44|34.85|-0.01402|0.06029|0.015420078025428|-0.067506805880299|72.815635555661|49.023951899547|16.910786448777|0.65|0.35|0.3296|20|12|0.00014469444444444|0.11019344444444|2.170000076294|2013-10-20|-0.21698|2018-07-29|0.35659|2020-07-12
2024-04-14 01:10:07|WEEKLY|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|-0.99313175100845|104|0.10448987860267||0|0|0.34884|0.84|-0.36765|11|-0.36764706569834|11|49.25|0.00883|0.08036|-0.36764706569834|-0.36764706569834|63.235|63.235|16.799999475479|0.25|0.25|0.39946|4|1|-0.0021165333333333|0.13998103333333|5.3000001907349|2018-07-22|-0.26394|2018-08-19|0.63636|2021-01-24
2024-04-14 01:10:07|WEEKLY|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|3.4262022222481|3|0.26763932569617|-0.0466|1|1|-0.04662|4.09|0.33984|29|0.33984380602487|29|36.6|-0.02791|0.05063|-0.032380734242161|-0.032380734242161|79.77273376|79.77273376|55.121295290211|0.4|0.4|0.32978|5|3|-0.00088405405405405|0.10129486486486|7.7300000190735|2020-12-06|-0.21718|2021-10-24|0.20285|2022-03-27
2024-04-14 01:10:08|WEEKLY|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|588.75532767804|72|41.852046662248|0.3278|1|1|0.32777|684|-0.19863|14|-0.19862621148441|14|60.77|1.32067|1.45363|2.4902860261603|2.9318871551434|1238.977169713|1473.7797612802|1637.9311003164|0.538|0.462|0.27167|13|5|0.0048431591173055|0.095888304297329|1075.5|2015-03-22|-0.24876|2017-08-13|0.33155|2007-12-09
2024-04-14 01:10:10|WEEKLY|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|15.985896757783|21|2.6485624962535|0.0573|1|2|-0.01108|16.06|-0.32033|7|0.69188448734594|77|36.37|-0.18298|-0.1114|0.098532177301903|0.094789373141954|170.15985609358|143.56624511185|2141.3332621256|0.526|0.368|0.24763|19|7|0.0085442897327708|0.0810094092827|24.5|2024-03-17|-0.17073|2011-03-27|3.46667|2010-06-20
2024-04-14 01:10:11|WEEKLY|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|1.1012028908283|72|0.066265707030872|1.1653|1|1|1.16529|1.31|0.24375|64|-0.20792077279724|20|37.32|0.00604|0.06733|0.047898023060087|0.051776436409735|136.93451718083|129.46258838814|140.86020781768|0.684|0.421|0.17519|19|8|0.0015333076923077|0.056712794871795|2.0599999427795|2013-06-02|-0.27957|2020-03-22|0.37956|2020-10-18
2024-04-14 01:10:12|WEEKLY|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|8.4206418286217|24|0.86645271743494|0.4583|1|1|0.45828|11.36|0.00764|57|-0.22277231602537|11|29.79|-0.02053|0.02246|0.083077469011892|0.21736828155358|120.30297640479|173.33480378926|114.86349102452|0.526|0.263|0.25753|19|10|0.002148726655348|0.094867741935484|17.260000228882|2021-02-21|-0.17549|2016-01-17|0.33652|2020-12-13
2024-04-14 01:10:13|WEEKLY|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|-1182.9840505416|47|56.828016847188||0|0|0.16212|1013|-0.24164|7|-0.2416394794816|7|30.45|0.01273|0.16558|0.12709122861122|0.33424560477752|1.0125204815988|199.5382699365|17.181139755767|0.6|0.4|0.38078|20|9|0.0049307786259542|0.11795467175573|13825|2018-04-29|-0.5912|2012-02-19|3.96283|2018-03-18
2024-04-14 01:10:13|WEEKLY|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|3307.9960461128|18|222.5417670796||0|0|-0.08081|3640|-0.06583|31|-0.065828964441078|31|44.82|0.07239|0.15604|0.21947945390213|0.53425943126578|144.51949461147|199.38457395|24.238872443987|0.364|0.182|0.2667|11|3|-0.00084545098039216|0.07587531372549|74184.703125|2017-06-04|-0.46585|2017-12-17|0.31992|2021-01-31
2024-04-14 01:10:15|WEEKLY|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|7.360497029782|70|0.79983439969994||0|0|0.95|9.75|0.73652|23|0.7365226843511|23|35.05|0.14387|0.47321|0.53970651286952|0.9663609185523|0|28189.80125867|974999.9536875|0.674|0.442|0.29566|43|16|0.0097293401015228|0.11035764593909|10.010000228882|2024-04-14|-0.5|1995-05-07|1|1995-04-16
2024-04-14 01:10:16|WEEKLY|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|56582.888769604|15|5853.7275034788|-0.1709|1|1|-0.17086|62600|-0.17236|15|0.055737704918033|26|24.14|-0.32421|-0.12719|-0.033763111197446|0.041622740623913|80.386316404633|110.53757043599|262.28683956928|0.714|0.429|0.27748|7|4|0.0073171038251366|0.09770606557377|92000|2023-08-06|-0.15827|2022-06-19|0.36671|2021-01-03
2024-04-14 01:10:17|WEEKLY|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|-1.8988220839234|54|0.15264663542903|0.4783|-1|1|0.47826|1.44|-0.14336|19|-0.14335835650816|19|64|0.23073|0.28495|-0.14335835650816|-0.14335835650816|85.664|85.664|13.457944699901|0.5|0.5|0.40285|2|1|-0.0087738121546961|0.10818281767956|11.359999656677|2020-11-08|-0.15429|2023-04-02|0.32314|2022-11-13
2024-04-14 01:10:18|WEEKLY|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|-6412.9653387138|5|431.02491080356||0|0|-0.04898|5307.7002|0.68529|86|0.68528646734703|86|41.75|0.0637|0.14662|0.16513259959964|0.35030627266587|305.09000984219|1508.930920429|17692.333984375|0.625|0.406|0.27262|32|15|0.0055962537313433|0.087667380597015|7220.9501953125|2024-02-11|-0.19229|1999-02-28|0.46984|1998-12-13
2024-04-14 01:10:19|WEEKLY|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|258.73691919754|48|8.5843570122783|0.6943|1|2|0.60028|285.86|-0.20626|17|-0.20626008654931|17|24.58|0.02231|0.07377|0.095615737143156|0.11295493171502|756.52244030683|534.55206592709|444.15783505382|0.509|0.368|0.11155|57|14|0.0017411049723757|0.038724820441989|291.39999389648|2024-04-14|-0.25427|2015-08-23|0.17153|1999-04-18
2024-04-14 01:10:21|WEEKLY|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|-0.11057891655075|57|0.018526305616257|0.8529|-1|1|0.85294|0.05|-0.08586|7|-0.085858669795769|7|43.44|0.06037|0.10916|0.12144900428935|0.24580334781404|195.69848477884|205.8977469485|2.9069767391493|0.5|0.25|0.24306|16|8|-0.0026537150466045|0.09103620505992|6.1119031906128|2018-01-28|-0.25893|2024-01-21|0.42647|2022-12-11
2024-04-14 01:10:22|WEEKLY|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|-3562.4271322384|122|422.47571074612|0.7821|-1|1|0.78208|2310|0.50741|79|0.50740858201544|79|29.41|-0.04479|0.04065|-0.018214219197325|0.062838644305085|59.008886721909|138.13818132917|31.258457374831|0.591|0.364|0.21594|22|10|-0.00012561197916667|0.077169361979167|14250|2021-05-16|-0.50329|2016-08-14|0.33477|2024-01-07
2024-04-14 01:10:22|WEEKLY|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|0.21910704593515|82|0.024267888305614||0|0|1.11538|0.275|0.02771|57|-0.18664148091076|26|42.18|0.03275|0.13847|0.068476082524888|-0.10946846321287|110.03916560722|46.974022928928|9.0879049530867|0.727|0.455|0.28803|11|4|-0.0016197247706422|0.096682220183486|4.5199999809265|2014-02-16|-0.46667|2020-03-15|0.45455|2020-04-05
2024-04-14 01:10:23|WEEKLY|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|-0.58569168778807|87|0.052336756316709|0.9046|-1|1|0.90456|0.44|-0.29726|7|-0.29725607107839|7|30.75|-0.05146|-0.00801|-0.067966551247173|-0.061587408644992|75.847308831898|82.50729792|8.5271319888988|0.75|0.5|0.31368|4|4|-0.00828004784689|0.10955277511962|9.7299995422363|2020-05-24|-0.54839|2023-08-06|0.29825|2023-08-27
2024-04-14 01:10:24|WEEKLY|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|-541.65555623975|25|30.508750062663|-0.0704|-1|1|-0.07037|504.2|0.10357|25|0.10357446180842|25|32.9|0.14588|0.26349|0.35787151918852|0.62052264256618|1838.2276513136|12431.570619937|26819.149653503|0.625|0.425|0.31368|40|21|0.0076723059701493|0.10544898507463|1026.9499511719|2020-10-11|-0.26931|1999-10-31|2.47883|2003-09-21
2024-04-14 01:10:26|WEEKLY|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|-29.440639503327|40|0.99687989802059||0|0|0.25|26.55|-0.11279|23|-0.11278741728942|23|47.07|0.08337|0.16004|0.21372745940662|0.21372745940662|165.8922891728|165.8922891728|44.621847457245|0.429|0.429|0.21965|14|2|0.00015401146131805|0.074015601719198|79.800003051758|2020-07-05|-0.24|2011-04-24|0.33795|2020-05-24
2024-04-14 01:10:27|WEEKLY|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|13.719079005959|14|1.4686403313471|-0.003|1|1|-0.00298|16.75|0.3503|34|0.35030274164971|34|36.76|0.08669|0.23879|0.27535795998075|0.3763454504487|430.70816219252|573.78540876001|263.77953152063|0.619|0.476|0.25775|21|5|0.0033836560509554|0.085170178343949|46.5|2010-01-10|-0.25505|2018-10-14|0.60075|2017-08-27
2024-04-14 01:10:27|WEEKLY|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|2.1162681692784|7|0.18790525077548|-0.1232|1|1|-0.12319|2.42|0.01429|51|0.12460059176555|27|34.43|0.05721|0.12883|0.24480288784071|0.12460059176555|181.99626504077|112.46|84.615390386679|0.429|0.143|0.32124|7|4|0.0022623076923077|0.10551129554656|10.270000457764|2021-01-10|-0.2214|2022-11-27|0.43933|2022-12-25
2024-04-14 01:10:28|WEEKLY|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|-981.28317344559|8|94.528942029295|-0.0273|-1|1|-0.02732|752|-0.20316|15|-0.20316293387095|15|34.14|-0.14563|0.04832|-0.21168055915048|-0.099765609070038|-1.4787399834128|18.115537389292|12.745762711864|0.643|0.429|0.52655|14|7|0.001693587628866|0.14291059793814|24475|2016-07-10|-0.70587|2016-07-17|0.55086|2020-04-05
2024-04-14 01:10:29|WEEKLY|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|-17849.645584833|26|1249.3936754498||0|0|0.12537|14650|0.06688|38|0.06687898089172|38|51.25|0.27463|0.35967|0.46822209914151|0.46822209914151|199.46068416|199.46068416|130.51224944321|0.5|0.5|0.42293|4|2|0.005010347826087|0.12578386956522|42750|2021-07-04|-0.34795|2020-03-22|0.5426|2020-03-29
2024-04-14 01:10:31|WEEKLY|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|1.4219197974613|6|0.15102673417956|0.5477|1|2|0.41912|1.93|0.06207|40|-0.16095557319683|8|28.65|-0.05318|0.03926|-0.035889702397612|-0.01590075848194|36.233397130684|64.619412321787|73.49581115069|0.652|0.435|0.30301|23|8|0.0018856626506024|0.096863855421687|4.5799999237061|2021-03-28|-0.27037|2020-08-09|0.46868|2016-04-03
2024-04-14 01:10:31|WEEKLY|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|19601.204184333|21|2040.508707358|-0.1956|1|1|-0.19557|21800|0.08139|59|0.081392809029238|59|44.41|0.16954|0.24619|0.59823776687454|0.73145626904607|943.57845693111|532.00031702548|140.19292604502|0.353|0.235|0.25237|17|4|0.0020310451612903|0.082112141935484|69800|2011-10-09|-0.31213|2020-03-22|0.27926|2023-03-05
2024-04-14 01:10:32|WEEKLY|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|-2223.0017363919|29|136.00057879729|0.1767|-1|1|0.17671|1803|-0.10825|44|-0.10824865296628|44|28.58|-0.1909|-0.07562|-0.066634492377329|0.011078955612315|12.635111604445|60.952329956186|420.27972027972|0.654|0.462|0.32929|26|13|0.0046776653696498|0.10646387808042|7980|2020-04-12|-0.4013|2019-11-24|0.5311|2020-04-05
2024-04-14 01:10:33|WEEKLY|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|2.0329661151647|6|0.24465417866372|-0.0956|1|2|-0.15356|2.26|-0.25105|24|0.080991695345876|31|29.11|-0.10686|0.02925|-0.048157229088116|-0.031989098189853|28.696729596558|51.051616585804|41.090908917514|0.593|0.407|0.25068|27|11|0.0010480530973451|0.085886852085967|13.89999961853|2010-12-05|-0.33333|2019-07-28|0.584|2018-12-30
2024-04-14 01:10:33|WEEKLY|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|403.27386594202|18|13.78371135266|-0.0066|1|1|-0.00657|448.98|-0.15885|11|-0.079789934618036|14|25.53|0.02974|0.10313|0.080541711708205|0.20716793261622|288.85675032727|2780.18874005|3350.5971922973|0.679|0.434|0.18415|53|19|0.0040710072992701|0.058952284671533|599.16638183594|2018-04-08|-0.27694|2008-12-21|0.49535|2000-02-06
2024-04-14 01:10:35|WEEKLY|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|-12.349656009118|47|0.98595713409678|0.3651|-1|1|0.36514|9.98|0.22749|48|0.22749025680939|48|71.17|2.40672|2.50299|2.772328460517|4.4652316869426|1676.8437782461|1103.7455618045|130.4575087297|0.833|0.5|0.41931|6|5|0.0038150951374207|0.10281837209302|63|2020-07-19|-0.59706|2016-09-04|0.39148|2022-06-26
2024-04-14 01:10:36|WEEKLY|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|-12.736663358581|40|0.83888785612981|0.2899|-1|1|0.28993|9.87|-0.19815|24|-0.1981461976149|24|43.67|-0.03431|0.02722|-0.0057407903139759|-0.13287898105394|93.345460196961|74.76369215|49.104476110649|0.5|0.333|0.27325|6|3|-0.00049843853820598|0.085481096345515|35.400001525879|2021-02-14|-0.18295|2021-03-14|0.54|2020-08-09
2024-04-14 01:10:37|WEEKLY|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|-1090.8508938137|7|71.146292892534||0|0|0.03955|879.2|0.92578|80|0.9257763629952|80|29.5|-0.10699|0.0015|0.16854591724037|0.15620052565784|138.08560021832|114.53872842808|107.63298506269|0.5|0.375|0.3083|8|2|0.0028206198347107|0.10822314049587|1397|2019-11-10|-0.23246|2020-04-26|0.29211|2021-06-06
2024-04-14 01:10:38|WEEKLY|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|4958.3631971738|127|346.25215015007|0.1161|1|1|0.11608|5490|0.12145|117|-0.12150343920236|82|53|-0.02803|0.02361|-0.041703149914587|-0.066722295790215|69.269000790536|70.070847369712|146.4|0.615|0.385|0.17973|13|7|0.00095899386503068|0.063596871165644|7250|2013-11-03|-0.11802|2020-03-01|0.17675|2020-06-07
2024-04-14 01:10:38|WEEKLY|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|-63.141813176878|9|5.323067543656||0|0|-0.36028|60.75|-0.02577|14|-0.025771304862918|14|33.57|0.26763|0.35043|0.46079103718515|0.67313043718893|2724.3584191506|9150.4220609197|2469.5121568275|0.636|0.455|0.22989|44|17|0.003845771043771|0.073595973063973|304.98001098633|2017-04-30|-0.26027|1995-12-03|0.40909|2003-07-27
2024-04-14 01:10:41|WEEKLY|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|-1.5435735543076|55|0.068411946053259||0|0|0.18713|1.39|-0.18957|33|-0.18957340134403|33|27.29|-0.17837|-0.07228|-0.15126735940068|-0.13459942151947|9.956089547067|28.401235900653|57.43801412699|0.542|0.333|0.29507|24|9|0.0012783921015515|0.090263808180536|7.8200001716614|2016-11-27|-0.25455|2021-08-08|0.54|2021-08-01
2024-04-14 01:10:41|WEEKLY|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|0.62942519961051|1|0.078524936642078||-1|0|0|0.9|0.18182|40|-0.25170067861711|26|39|0.0178|0.07212|0.11799741030778|-0.20787110991794|126.115565863|62.5548868|18.326173021183|0.8|0.4|0.41715|5|3|-0.0054020512820513|0.13313533333333|8.7133941650391|2021-02-28|-0.32964|2021-12-05|0.29907|2022-11-20
2024-04-14 01:10:42|WEEKLY|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|0.29849188157995|20|0.065009411570297||0|0|0.17647|0.4|0.83962|109|-0.30882357066065|3|32.08|-0.00649|0.13784|0.29010186173585|0.36908385771429|151.64231132829|141.48385482|27.894002908241|0.308|0.154|0.32144|13|3|0.00037862385321101|0.11013876146789|7.6300001144409|2018-06-10|-0.42615|2018-08-19|0.44262|2024-02-18
2024-04-14 01:10:43|WEEKLY|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|8.977379530338|74|1.047540118407||0|0|0.90274|12.52|-0.30297|14|-0.28368793558735|7|32.55|-0.08643|0.11493|-0.12631662094308|-0.036487308330138|25.447466397519|60.726930671231|83.578109748691|0.636|0.455|0.30028|11|5|0.0022251044083527|0.096857540603248|27.22500038147|2020-01-26|-0.48671|2016-08-21|0.33469|2022-11-20
2024-04-14 01:10:44|WEEKLY|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|332.53737951416|15|37.507179210722|0.0719|1|2|-0.03543|411.15|0.6813|115|0.90762099774572|64|41.14|0.01035|0.13671|0.42647044599796|0.34152843285395|357.14376914679|212.4212033229|180.92408972343|0.571|0.429|0.3666|7|2|0.0049915562913907|0.11085632450331|1859.9499511719|2021-05-23|-0.34654|2022-02-13|0.34395|2019-08-11
2024-04-14 01:10:46|WEEKLY|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|-17158.276450208|24|1533.3433569926|-0.0684|-1|1|-0.06839|14060|-0.00689|22|-0.006888363427388|22|33.88|0.01737|0.17507|0.34445831595717|0.34445831595717|188.7803557736|188.7803557736|174.65838509317|0.375|0.375|0.33792|8|1|0.004460612244898|0.10904540816327|29000|2021-04-25|-0.26965|2020-03-15|0.32844|2018-12-02
2024-04-14 01:10:46|WEEKLY|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|-27.66289527072|13|3.3509648867894||0|0|0.3456|16|7.78156|38|7.7815628051199|38|31.38|0.78618|1.16059|2.7608813073411|4.4010780785708|852.5782040629|1774.39323204|157.79092167917|0.375|0.25|0.48641|8|1|0.014790608365019|0.16460482889734|75.550003051758|2023-01-29|-0.27034|2022-01-02|3.01284|2022-06-19
2024-04-14 01:10:47|WEEKLY|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|-1.7831431912498|26|0.2293810740814||0|0|0.5045|1.1|-0.35277|44|-0.35276968355599|44|66.5|0.7025|0.79601|0.70761517348079|0.70761517348079|179.153264|179.153264|7.8627594127111|0.5|0.5|0.59113|4|2|-0.0013628178694158|0.16831092783505|45.880001068115|2021-02-14|-0.30263|2024-03-24|1.1087|2019-09-15
2024-04-14 01:10:48|WEEKLY|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|-25526.018384118|26|1502.4963195576|-0.1119|-1|1|-0.11194|22350|-0.1065|10|-0.10650038938992|10|53.08|0.36682|0.5583|0.60765177739094|0.932041878724|904.47292570729|1223.4677208894|467.6710608914|0.75|0.5|0.28582|12|7|0.0043442447129909|0.095933791540785|91304|2015-07-26|-0.21762|2020-03-15|0.427|2021-04-18
2024-04-14 01:10:49|WEEKLY|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|1.8773050418173|6|0.31256496539796|0.1446|1|1|0.14458|2.85|-0.19905|60|-0.1990520657615|60|43.6|0.21876|0.35132|0.60109032810112|0.60069207886505|307.984564407|192.2632418|119.24685270032|0.6|0.4|0.53365|5|3|0.0073934529147982|0.15238452914798|11.539999961853|2021-02-21|-0.34568|2021-02-28|0.88406|2021-02-07
2024-04-14 01:10:50|WEEKLY|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|-43382.962473012|132|1269.3208243375|0.4381|-1|1|0.43813|39050|-0.16466|74|-0.16466346153846|74|37.5|-0.13412|-0.0624|-0.20309675809164|-0.20309675809164|63.35803298|63.35803298|46.158392434988|0.333|0.333|0.19183|6|3|-0.0015524438202247|0.053476685393258|102700|2018-07-15|-0.15323|2018-07-22|0.15094|2019-08-18
2024-04-14 01:10:51|WEEKLY|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|-8.2014368332811|29|0.40714560473586|0.1643|-1|1|0.16429|7.02|-0.03903|11|-0.039029079626481|11|52|-0.05826|0.13486|-0.033408661052436|-0.033408661052436|81.956197015035|81.956197015035|19.232876660073|0.5|0.5|0.2883|8|1|-0.0014687612612613|0.092047027027027|60|2015-12-27|-0.17763|2018-08-19|0.68761|2022-12-11
2024-04-14 01:10:52|WEEKLY|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|4.3752183281891|4|0.45669102230186||0|0|-0.14211|4.89|-0.18012|24|0.14544975898562|20|40.76|0.13153|0.31721|0.20749696722098|0.30283064367835|120.61546471374|183.29665723634|59.568767019527|0.619|0.476|0.28888|21|9|0.0017371594877765|0.093207636786961|15.636399269104|2020-01-19|-0.56036|2013-02-24|0.31925|2020-06-07
2024-04-14 01:10:53|WEEKLY|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|0.70817620442438|8|0.066647127610062|0.0154|1|1|0.0154|0.857|-0.36136|21|-0.36135696316911|21|41.26|0.1584|0.22315|0.26409313851045|0.30191208365288|324.45256407528|297.85135743698|10.074056616888|0.522|0.348|0.27574|23|11|-0.0005897280334728|0.091595554393306|31.409999847412|2007-10-14|-0.22905|2008-10-05|0.28901|2008-12-14
2024-04-14 01:10:54|WEEKLY|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|-1.4908852800684|36|0.1484273175625||0|0|0.15827|1.17|0.39899|34|0.39899014644272|34|55.75|0.28859|0.38502|0.32285673777687|0.041339047778681|180.38075299646|95.64754731|5.6331243683113|0.75|0.5|0.55996|4|2|-0.0059719379844961|0.15957333333333|22.799999237061|2019-05-12|-0.23944|2023-03-12|0.42636|2023-01-08
2024-04-14 01:10:55|WEEKLY|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|-646.6657938587|12|33.101746382559|-0.1289|-1|1|-0.12894|603|0.1994|46|-0.18608208914587|24|25.96|0.01209|0.1885|0.03220909997264|0.088599966208903|42.049225395545|175.7380521822|15150.753696237|0.519|0.385|0.21305|52|11|0.007091381337252|0.061481396032329|696.96997070312|2022-06-05|-0.55436|2003-04-06|1.56626|2003-11-16
2024-04-14 01:10:56|WEEKLY|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|7.0970893644599|66|0.60503617673149|0.1905|1|1|0.19048|8.5|-0.11869|13|-0.11869217662864|13|41.55|0.49358|0.88232|1.5956079398951|2.9560867186517|1357.6953794343|761.09100392473|221.93211930341|0.545|0.273|0.22835|11|5|0.0033380651340996|0.076711858237548|80|2016-06-12|-0.20328|2014-06-15|0.55046|2014-05-11
2024-04-14 01:10:57|WEEKLY|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|-1.5673660118886|47|0.12412200634704||0|0|0.60274|1.16|0.00203|24|0.0020341134356121|24|47|0.09132|0.14301|0.21308557748118|0.21308557748118|262.38986407225|262.38986407225|39.999997533601|0.375|0.375|0.17497|16|3|-0.00014|0.055156065162907|18.680000305176|2019-03-31|-0.225|2023-08-20|0.36226|2022-11-20
2024-04-14 01:10:58|WEEKLY|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|6.5959306430256|17|0.78135631245257|0.5369|1|1|0.53687|8.69|-0.17427|25|-0.17427166093869|25|38.27|0.07045|0.15786|0.11409611277084|0.17888912410472|183.37081187548|295.44081773835|44.336731690062|0.61|0.317|0.30079|41|20|0.0026450031545741|0.11225810725552|33.5|1997-07-27|-0.51452|2019-08-18|0.55056|2008-11-30
2024-04-14 01:10:59|WEEKLY|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|47.052268585216|41|3.5600900301923|0.6256|1|2|0.57435|53.89|-0.12971|36|-0.12970705464711|36|33.83|-0.01715|0.04128|0.064370689393611|0.086476818197174|210.47178275256|225.58388202242|479.44840290942|0.69|0.448|0.2063|29|13|0.0028457982370225|0.071459902056807|58.849998474121|2024-03-03|-0.2827|2009-01-25|0.32|2009-02-01
2024-04-14 01:11:01|WEEKLY|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|8.3290079170706|50|1.173663995854|2.3537|1|1|2.35366|11|||-0.12970705464711|36|61|0.21515|0.25015|0|0|100|100|64.346288313629|0|0|0.42536|3|1|0.0031496120689655|0.13759155172414|19.470951080322|2019-12-15|-0.41743|2020-03-22|0.41215|2020-04-12
2024-04-14 01:11:02|WEEKLY|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|428.40194844737|44|56.527381320559|1.7758|1|2|1.58086|555.4|0.54163|97|0.64662273317414|52|45|0.19294|0.32324|0.31295630784502|0.41784358614074|1813.2157877718|1448.9549459006|218.0861618594|0.593|0.37|0.31454|27|12|0.0030339586645469|0.10048030206677|2168.8000488281|2013-03-17|-0.35372|2013-07-28|0.53176|2010-08-22
2024-04-14 01:11:03|WEEKLY|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|22.866065769182|37|1.6279780769394|0.4517|1|1|0.4517|27.8|0.3711|113|-0.22813687771725|7|34.9|0.00609|0.06245|0.051852053092985|-0.0054221517115014|131.76275028428|89.601672871874|240.48441373657|0.429|0.238|0.19129|21|8|0.0024325487646294|0.061202379713914|50.033653259277|2020-08-16|-0.211|2010-02-07|0.54431|2016-08-28
2024-04-14 01:11:04|WEEKLY|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-1.3048654912123|17|0.13328849667339|0.1636|-1|1|0.16364|0.92|0.13888|9|0.13888026197947|9|36.5|-0.20304|6.0E-5|0.27900126301285|0.23360607816317|207.22299146692|151.28084704|88.461543311029|0.5|0.333|0.42942|6|2|0.0036824255319149|0.12733289361702|4.0799999237061|2020-07-12|-0.33456|2020-03-22|0.49383|2023-10-22
2024-04-14 01:11:05|WEEKLY|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|656.33275636724|88|28.737408847639|1.0001|1|2|0.96503|757.99|-0.20959|22|-0.20958596389279|22|41.57|-0.03741|0.03381|0.012249972963115|-0.033297772053224|92.184016028805|73.246053487895|157.91458129883|0.429|0.286|0.13273|21|7|0.0010481145833333|0.044820125|1105|2013-05-19|-0.25952|2015-10-11|0.19059|2021-11-28
2024-04-14 01:11:07|WEEKLY|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|-3467.2348042677|41|330.74493475592|0.3747|-1|1|0.37467|2345|-0.59677|45|-0.59677419354839|45|59|0.02453|0.07709|-0.59677419354839|-0.59677419354839|40.323|40.323|9.4581241051082|0.25|0.25|0.47758|4|2|-0.0048496376811594|0.12947684782609|41180.1015625|2019-03-24|-0.25736|2020-03-15|0.48404|2021-01-10
2024-04-14 01:11:07|WEEKLY|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|-5102.2651741171|2|489.08839137238||0|0|0.00136|3675|-0.05527|26|-0.055272536114972|26|33.9|-0.02532|0.10078|-0.21359832681253|-0.23294302987471|12.700385410953|32.897204064149|153.76569037657|0.35|0.2|0.28118|20|5|0.0033141384388807|0.098017923416789|23650|2020-08-30|-0.25075|2020-03-22|0.48881|2020-08-30
2024-04-14 01:11:08|WEEKLY|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|385.44444226591|23|56.689866852596|2.4241|1|2|2.03636|501|-0.31393|3|-0.31392694063927|3|28.86|0.24689|0.38733|0.69661672892589|1.1328021927057|431.26250970746|1446.0836114426|1819.172052814|0.476|0.333|0.31091|21|6|0.0081818152866242|0.10681777070064|615|2021-04-11|-0.31068|2021-04-18|0.368|2020-09-06
2024-04-14 01:11:09|WEEKLY|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|4.930055486743|7|0.31789639903804|0.007|1|1|0.00702|5.74|-0.2809|19|0.059523812226968|40|40.92|-0.03811|0.04497|0.011580300503004|0.11525946556468|82.300108036003|150.27372389726|121.61017004802|0.615|0.385|0.24151|13|6|0.001607936802974|0.081217676579926|9.75|2018-06-03|-0.19574|2020-01-12|0.24909|2018-08-26
2024-04-14 01:11:10|WEEKLY|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|-0.93497430505102|85|0.075091282122702||0|0|0.74453|0.7|-0.41845|4|-0.41844641327694|4|27.83|-0.06418|0.11336|0.032341107165926|0.25611262324914|65.66024097948|112.27811385|44.284990929987|0.5|0.333|0.31428|6|2|0.00069019920318725|0.12778609561753|5.210000038147|2021-05-30|-0.29255|2021-06-20|0.6|2022-11-20
2024-04-14 01:11:12|WEEKLY|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|-8595.5264112792|39|626.04525661256||0|0|-0.07367|7870|-0.07026|26|-0.070256061986543|26|40.25|-0.07824|0.06002|0.092573714728136|0.2349194564768|91.441187767191|236.3937707066|44.233363309353|0.625|0.313|0.30317|16|5|0.001320073313783|0.097519120234604|41950|2018-01-21|-0.51866|2011-05-01|0.51239|2019-01-20
2024-04-14 01:11:12|WEEKLY|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|-5.1718518868053|4|0.53905555412065||0|0|-0.10606|3.65|0.41846|21|0.41845577616469|21|42.56|0.06406|0.15743|0.076607551735728|0.14429416792782|139.75694725195|243.55007945529|75.257735404924|0.722|0.5|0.29509|18|9|0.0017245903771131|0.092028985695709|6.6900000572205|2009-10-18|-0.35016|2011-04-03|0.35088|2012-07-01
2024-04-14 01:11:13|WEEKLY|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-0.57912533514236|152|0.093041779374198||0|0|0.98591|0.29|0.47751|28|0.4775086358293|28|16|0.15609|0.21152|0.4775086358293|0.4775086358293|147.751|147.751|2.4264099072124|0.5|0.5|0.25773|2|1|-0.014089289617486|0.16264295081967|30.795198440552|2021-02-28|-0.28958|2022-11-13|0.44737|2024-01-07
2024-04-14 01:11:14|WEEKLY|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|766.36760833333|83|77.981453651751|1.3896|1|1|1.38961|920|-0.3444|10|0.073970274572686|48|32.48|0.00998|0.11872|0.040678392247993|0.31135759360563|33.413737260708|403.85904907284|1952.0474838741|0.619|0.333|0.29392|21|10|0.0061960340314136|0.093019463350785|1035|2024-03-10|-0.2347|2011-08-21|0.39848|2009-07-19
2024-04-14 01:11:15|WEEKLY|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|6990.2566687825|17|411.98086653728|0.365|1|2|0.29417|8280|-0.30257|6|-0.1825305093278|44|25.91|-0.04133|0.00529|-0.045740294360248|-0.088861966800389|57.388630158978|55.983633398809|114.38992196769|0.348|0.261|0.17207|23|7|0.0011276633986928|0.058277745098039|9520|2012-12-30|-0.21353|2020-03-22|0.19636|2017-12-24
2024-04-14 01:11:17|WEEKLY|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.21479420878846|55|0.034931403128171|0.7885|-1|1|0.78846|0.11|||-0.1825305093278|44|47.5|0.14709|0.18104|0|0|100|100|3.9711191394|0|0|0.45328|2|1|-0.016298724832215|0.12822127516779|2.789999961853|2021-06-13|-0.62069|2024-03-31|0.37037|2022-12-11
2024-04-14 01:11:18|WEEKLY|10897|1096012|/equities/qutoutiao|MSCI_EEM_SMALLCAP|-1.1236180022504|1|0.22937266380079||0|0|0|0.182|-0.37092|12|-0.37091987290833|12|29.5|-0.15254|-0.02926|-0.20463666184592|-0.33186601767146|46.704296122466|44.48790852|0.11396368176732|0.375|0.25|0.85019|8|2|-0.014274194915254|0.21834088983051|180|2019-03-24|-0.74206|2023-03-26|0.81658|2022-12-04
2024-04-14 01:11:18|WEEKLY|10898|996098|/equities/serba-dinamik-holdings-bhd|MSCI_EEM_SMALLCAP|-0.058341238438313|56|0.014727134401256||0|0|0.97386|0.02|-0.59524|26|-0.59523809974336|26|56.25|-0.0191|0.19336|-0.091035935400892|-0.091035935400892|57.19946892|57.19946892|1.3071895377098|0.5|0.5|0.20782|4|2|-0.0058409285714286|0.12315296428571|2.5199999809265|2020-01-12|-0.65714|2022-05-15|1|2023-01-15
2024-04-14 01:11:19|WEEKLY|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|2.0432097084939|63|0.26018503505671|0.1711|1|2|0.11413|2.05|0.62218|93|-0.19711778703508|13|37.4|0.03465|0.09596|0.21744484005905|0.3314763611325|141.63641465712|149.34130016|129.74682890095|0.8|0.4|0.31848|5|2|0.0037880321285141|0.11573506024096|7.4099998474121|2021-02-07|-0.33721|2021-07-25|0.41115|2020-08-09
2024-04-14 01:11:20|WEEKLY|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|-3.201787312275|60|0.31453622563058||0|0|0.57605|2.23|-0.32564|8|-0.32564101278743|8|43|0.24201|0.42112|0.42990717041351|0.42990717041351|147.37868056|147.37868056|24.777777989705|0.5|0.5|0.38127|4|1|-0.0018021645021645|0.13229207792208|43.950000762939|2020-09-06|-0.2554|2023-06-25|0.53409|2023-07-16
2024-04-14 01:11:22|WEEKLY|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|6.8675864906372|17|0.5926288695261|-0.013|1|1|-0.01299|7.6|-0.24797|12|0.048390344230829|19|37.91|0.12716|0.21943|0.24363987422591|0.44092901756405|517.86643308116|638.00394385907|84.257200875096|0.652|0.348|0.28291|23|11|0.0019050112612613|0.095685641891892|17.404430389404|2020-01-26|-0.37171|2020-03-22|0.34419|2020-06-07
2024-04-14 01:11:23|WEEKLY|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|0.3940953882368|21|0.035027928342463|0.1063|1|2|0.02247|0.455|0.88277|171|2.7843142358171|17|35.24|0.02917|0.15991|0.25950278078928|0.27282082783706|267.56829011223|181.92546891206|48.76741686957|0.571|0.429|0.33654|21|10|0.0023108421052632|0.099929421052632|7.1592388153076|2020-08-09|-0.44|2012-12-30|0.92857|2013-01-06
2024-04-14 01:11:24|WEEKLY|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|-0.21468073763663|89|0.035560246186834||0|0|0.85625|0.092|-0.75385|22|-0.75384615031925|22|33.17|-0.09375|-0.03752|-0.36849542895458|-0.43313533793805|16.621355361726|21.8477817|0.64880111564757|0.5|0.333|0.54101|6|2|-0.011949547038328|0.14638414634146|15.340000152588|2018-11-04|-0.36719|2023-02-19|0.5102|2023-08-06
2024-04-14 01:11:24|WEEKLY|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|-0.11603176400919|56|0.013677254918082||0|0|0.65217|0.08|-0.45391|15|-0.45390866689538|15|32.68|-0.08495|-0.00167|-0.10070625145369|-0.095567011210655|14.074127933279|21.231275989673|3.4934497617688|0.591|0.455|0.2821|22|10|-0.0020554780361757|0.097911524547804|3.3099999427795|2013-01-27|-0.47851|2016-08-21|0.67241|2022-12-11
2024-04-14 01:11:25|WEEKLY|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|21.841617550793|31|0.92361700107522|0.5093|1|2|0.45369|24.8|-0.10349|16|0.19129967361105|104|19.11|-0.38819|0.15958|0.0021708516779805|0.050947914919426|94.405873772031|141.08644887478|198.20971124294|0.351|0.216|0.15708|37|8|0.0095775440976934|0.028765427408412|31.055999755859|2013-06-23|-0.58944|2015-03-22|1.38151|2016-12-18
2024-04-14 01:11:27|WEEKLY|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|-5.1014293129043|10|0.42358986092352||0|0|-0.06186|4.12|0.08981|30|-0.13987475608137|11|26|0.05365|0.13217|-0.073079870598393|-0.15452270587775|77.88019924675|71.46218079|32.156096667778|0.5|0.333|0.31002|6|2|-0.0042905454545455|0.11776151515152|15.495032310486|2021-06-27|-0.26429|2022-11-13|0.16915|2023-04-16
2024-04-14 01:11:28|WEEKLY|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|223.31333693864|39|40.825399026566|1.7324|1|2|1.63106|331.25|0.31346|43|0.31345958669179|43|37.87|0.46669|0.73339|1.2178219296847|1.6445151871621|3637.4204086846|4301.2509396422|34044.193567219|0.533|0.4|0.27705|15|4|0.012033118811881|0.099133300330033|378.5|2024-03-31|-0.31329|2013-12-08|0.43501|2021-04-04
2024-04-14 01:11:29|WEEKLY|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|-12.027756380595|23|0.86120873929131|0.0377|-1|1|0.03774|10.2|-0.05357|24|-0.053571378394048|24|34.5|-0.15209|-0.03501|-0.014623907343407|0.012288892287894|73.887862357916|89.680619441578|169.99999682109|0.583|0.5|0.29952|12|5|0.0036032798165138|0.091291009174312|29.5|2017-01-01|-0.24837|2020-03-15|0.41709|2016-05-15
2024-04-14 01:11:30|WEEKLY|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|-489.85940139637|38|37.440655976848|0.0201|-1|1|0.02005|391|-0.18583|15|-0.18583449839793|15|33.06|-0.08214|0.12057|0.16815459060229|0.25932308477941|150.77395372447|208.06581035312|3.8446411012783|0.611|0.389|0.46197|18|7|0.002476503164557|0.15432650316456|16860|2011-04-10|-0.81739|2012-04-22|1.14841|2020-09-20
2024-04-14 01:11:30|WEEKLY|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|40.760157867389|15|2.1554401493957|-0.0808|1|1|-0.08082|42.65|0.89082|160|37.642818497601|45|47.27|2.23667|3.73815|5.3313691196246|9.384872945323|-97.590854251942|3400.9976839554|291.12629785964|0.636|0.364|0.25705|11|6|0.0069448689138577|0.10222305243446|770|2020-10-18|-0.39176|2020-03-15|1.06509|2020-07-26
2024-04-14 01:11:32|WEEKLY|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|-0.29465103532583|46|0.019960779837191||0|0|0.41266|0.232|-0.33098|8|-0.33097750840033|8|34.07|0.04625|0.13069|0.059346855643943|0.20898566473303|88.885307161721|196.9059328808|16.996336388526|0.5|0.357|0.35319|14|4|-0.00044637931034483|0.11696649425287|3.0347580909729|2021-02-21|-0.21177|2014-07-13|0.41714|2021-02-07
2024-04-14 01:11:33|WEEKLY|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|0.4719770092693|4|0.026007667550542|0.037|1|1|0.03704|0.56|0|39|-0.052631529414421|28|34.48|-0.06877|-0.00359|-0.059838118048368|-0.034389396716073|32.436683980027|76.543340859648|29.319372364952|0.565|0.304|0.21917|23|10|-0.00043702261306533|0.068904359296482|3.8199999332428|2009-06-14|-0.18634|2015-08-23|0.39394|2009-06-14
2024-04-14 01:11:34|WEEKLY|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|-13.251865186702|3|1.2044341887446|-0.0965|-1|1|-0.09647|10.57|-0.13775|42|-0.13774596778321|42|34.86|0.0453|0.1486|0.023447375415422|0.10895713195484|52.407894003511|138.82129181944|58.430069683068|0.636|0.409|0.26859|22|9|0.0028252275682705|0.089904980494148|30.590000152588|2009-06-14|-0.76396|2011-09-25|0.35773|2009-06-07
2024-04-14 01:11:35|WEEKLY|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|6.0315210988699|84|0.77309282405443|-0.2395|1|1|-0.23949|6.51|0.88495|69|1.7969924984553|87|65.2|0.5864|0.627|1.065512419387|1.7969924984553|798.52533707373|279.699|8.5748161036504|0.6|0.2|0.52262|5|4|-0.00020694376528117|0.14995092909535|148.75999450684|2020-03-01|-0.45559|2021-07-25|0.80313|2022-02-13
2024-04-14 01:11:36|WEEKLY|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|-0.053562481994623|108|0.0084187445551735|0.9752|-1|1|0.9752|0.031|-0.14075|54|-0.14074965499001|54|32.28|-0.11548|-0.01539|-0.12014269395998|-0.081113964996631|15.649040842032|51.951221489443|1.5897435248878|0.722|0.389|0.23063|18|11|-0.0035545930232558|0.092806802325581|2.2400000095367|2009-12-13|-0.55|2023-08-13|0.43158|2015-04-12
2024-04-14 01:11:38|WEEKLY|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|-5.3204466958474|5|0.51713400064798|0.0358|-1|1|0.03581|3.77|0.68701|87|0.68700647173122|87|35.95|0.13759|0.28707|0.29758311444999|0.45370820030475|713.19778103862|1494.6643864973|3141.6667209938|0.5|0.35|0.26912|40|12|0.0048968932038835|0.090735977808599|7.6942558288574|2018-04-15|-0.28387|2008-10-12|0.70588|2005-10-02
2024-04-14 01:11:39|WEEKLY|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|-0.050169488036313|35|0.0078835676982486|0.4366|-1|1|0.43662|0.04|-0.58667|29|-0.58666668984624|29|46|-0.05558|0.19285|0.29280858937598|0.40522641554677|84.373107587124|100.07010411927|33.333333333333|0.417|0.333|0.34321|12|5|0.0015579692832764|0.099448651877133|0.73000001907349|2016-05-22|-0.47423|2018-11-18|0.63333|2024-03-24
2024-04-14 01:11:40|WEEKLY|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|2.6411538578571|20|0.65467017809371|1.9827|1|2|1.32787|4.26|0.17485|29|0.17485097093929|29|46.4|0.33832|0.68134|1.1447845168335|1.1447845168335|365.9328792|365.9328792|124.69160563541|0.4|0.4|0.4298|5|1|0.01156422310757|0.18208900398406|25.128833770752|2020-10-18|-0.29887|2021-01-24|1.67532|2022-12-18
2024-04-14 01:11:40|WEEKLY|10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP|-0.99437697920665|288|0.12145899465834||0|0|0.99783|0.58|-0.02797|34|-0.26588257611363|11|28.17|7.43357|8.02238|-0.056556932868567|-0.14306053131507|60.605889022814|52.562954250664|3.8283828245203|0.583|0.333|0.3028|12|5|0.073858784|0.126623136|400|2018-06-10|-0.36596|2022-03-13|51.18447|2018-04-01
2024-04-14 01:11:41|WEEKLY|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|-0.33001336692437|196|0.050004455740798||0|0|0.96222|0.17|-0.17142|8|-0.17142405068629|8|42.5|-0.02591|0.06783|0.078984043549334|-0.0076620046589579|126.75320596912|94.668244532251|3.2818534251316|0.667|0.5|0.38459|6|3|-0.0050592|0.10620664444444|13.5|2015-04-12|-0.4585|2021-10-31|0.33648|2014-08-24
2024-04-14 01:11:43|WEEKLY|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|2643.1306589765|5|430.06080230706|-0.0027|1|1|-0.00265|3760|1.4214|5|1.4213967951036|5|38.51|0.00745|0.28297|0.23923022959754|0.39572611179179|326.25772980919|829.02276666784|98.791382028377|0.457|0.286|0.40381|35|12|0.0062596967455621|0.13609520710059|26200|2018-05-06|-0.67131|2022-06-19|3.42697|2023-09-17
2024-04-14 01:11:44|WEEKLY|10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|-0.56892267814845|39|0.062307559621236|0.7933|-1|1|0.7933|0.37|-0.01003|19|-0.010032325671107|19|29|-0.21739|0.20127|0.31032802078808|0.34122710260394|247.13333110298|190.31907874044|55.472264939877|0.5|0.375|0.27715|16|6|0.0038019521912351|0.080378784860558|7.8800001144409|2014-06-29|-0.29626|2018-07-01|2.97561|2012-07-29
2024-04-14 01:11:45|WEEKLY|10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.0054808782907436|27|0.00066029272757121|0.6818|-1|1|0.68182|0.0035|0.22222|29|0.22222226821395|29|30.4|0.13021|0.35339|0.36568359961586|0.42428398252921|386.71922423359|298.89621218869|4.0697674292641|0.6|0.4|0.34336|10|4|0.0090038181818182|0.13554839393939|0.17399999499321|2015-05-03|-0.66667|2019-02-17|2|2019-02-24
2024-04-14 01:11:46|WEEKLY|10924|100003|/equities/lumena-newmat|MSCI_EEM_SMALLCAP|-32.778429721939|1|2.5528096275685||1|0|0|25.12|15.85865|1|15.858653999283|1|25|-3.46662|3.2145|2.5168343151774|3.0532947064777|695.32329758177|833.19149411258|1021.1382296626|0.6|0.5|0.50335|10|4|0.15403924|0.10381368|50|2020-02-23|-0.4976|2020-04-05|39|2020-02-23
2024-04-14 01:11:47|WEEKLY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|-18.405876091182|61|0.83202663661534||0|0|0.08443|16.7|-0.077|8|-0.076998191689832|8|32|0.17078|0.2493|0.04019491898713|0.13538289094912|96.917296752652|231.5265899483|3036.3637092685|0.591|0.409|0.21429|22|7|0.0057193979057592|0.069962133507853|22.752000808716|2022-03-27|-0.23478|2020-03-29|0.48684|2010-08-08
2024-04-14 01:11:48|WEEKLY|10926|101590|/equities/sugih-energy|MSCI_EEM_SMALLCAP|-50.007803470038|120|0.0026011566793082||0|0|0.85549|50|2.25722|85|2.2572196446829|85|37.4|0.11732|0.36317|0.56978872479795|0.72561383241884|437.33644243494|462.06134500622|25.510204081633|0.5|0.4|0.31479|10|2|0.002381784989858|0.070171622718053|510|2013-06-09|-0.65517|2009-07-05|1.03846|2009-07-19
2024-04-14 01:11:49|WEEKLY|10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER|304.41321355428|44|0.19559548190735|0.0198|1|2|0|305|-0.10507|10|0.32037743865721|47|35.96|-0.00162|0.14841|0.025408041606106|0.10909792314848|99.446632258047|175.24335059557|158.85416666667|0.435|0.304|0.11342|23|5|0.0014465517241379|0.03935791954023|360|2007-08-05|-0.29101|2017-05-14|0.3211|2007-05-27
2024-04-14 01:11:50|WEEKLY|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|26953.377316919|7|1827.1674927108|0.0312|1|2|-0.02917|29950|0.43844|55|-0.13850636969238|5|40|0.34373|0.44339|0.4345852917966|0.67027250764965|2416.0276942897|1523.1138288593|1183.7944664032|0.667|0.381|0.23191|21|8|0.0044297754137116|0.070474716312057|44198.5|2021-10-24|-0.22098|2008-10-12|0.27124|2022-12-04
2024-04-14 01:11:51|WEEKLY|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|34.693364174759|32|3.5017362472627||0|0|0.28397|42.05|0.03897|18|0.038965425736318|18|35.86|-0.05384|0.00942|0.093235265345388|0.17029070282135|127.08404079754|147.41731042437|359.40170873987|0.571|0.429|0.2336|7|2|0.0062246808510638|0.086690496453901|49.549999237061|2021-11-21|-0.15125|2022-09-25|0.31055|2022-03-13
2024-04-14 01:11:52|WEEKLY|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|-48543.891075654|32|3377.9072443142|0.1819|-1|1|0.1819|48350|0.02102|5|0.021024530479445|5|34.4|0.00355|0.11858|0.20055437635666|0.20055437635666|232.60951896996|232.60951896996|235.07390120576|0.45|0.45|0.17778|20|5|0.0022747426981919|0.061005549374131|129689|2021-04-25|-0.25904|2011-07-10|0.2081|2022-11-20
2024-04-14 01:11:53|WEEKLY|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|26.195529667446|75|0.82649017442971||0|0|0.4498|28.3|7.46551|1|7.4655107598263|1|37.38|2.67784|3.72195|0.038675794145306|0.73770684062473|-5552.7764807189|1534.9569169216|943333.29970131|0.5|0.353|0.29801|34|12|0.014083375464684|0.062216096654275|29.35000038147|2024-04-14|-0.54622|2009-01-11|9.25943|2022-08-21
2024-04-14 01:11:55|WEEKLY|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-9.5555547115021|10|0.33684036369869||0|0|-0.01786|8.55|-0.09636|3|-0.096358431352313|3|45.36|-0.01154|0.01994|0.037327119013616|0.027785277323593|124.69081788929|107.58895583038|117.12328722383|0.455|0.273|0.1169|22|8|0.00049342601787488|0.042901151936445|19.10000038147|2008-05-18|-0.10277|2020-03-22|0.21059|2012-10-28
2024-04-14 01:11:56|WEEKLY|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|89.055914290917|72|8.8813608857752|0.6727|1|1|0.67268|120.6|0.77563|55|0.77563316239319|55|36|0.20299|0.43511|0.77563316239319|0.77563316239319|177.563|177.563|285.4437833707|0.333|0.333|0.28589|3|1|0.0087008938547486|0.11789703910615|148.39999389648|2021-11-07|-0.35|2022-03-06|0.23384|2022-07-31
2024-04-14 01:11:56|WEEKLY|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|476.59107578846|47|12.053873127101|0.23|1|2|0.19484|509|0.15142|67|0.1514203847364|67|5.84|0.00396|0.01864|0.015111345240232|0.029078365471616|897.05628981406|1904.5101360188|1126.1061756825|0.649|0.438|0.02609|251|7|0.0019541931216931|0.029180634920635|520|2024-03-03|-0.13333|2003-03-16|0.14754|1996-09-08
2024-04-14 01:11:57|WEEKLY|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|-74452.652605203|25|2891.976606187||0|0|0.01912|66700|-0.07483|14|-0.074829931972789|14|28.88|-0.01913|0.05848|0.008572879822301|0.021590751123631|92.297110615292|106.06019889575|240.11807905537|0.625|0.417|0.12859|24|12|0.0018593723849372|0.044373040446304|126346.296875|2018-01-07|-0.3243|2013-06-30|0.17044|2013-01-13
2024-04-14 01:11:59|WEEKLY|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|65559.360529816|6|5105.8478521292|-0.0841|1|1|-0.08408|71900|-0.15563|10|-0.15563298490128|10|34.43|0.05422|0.14373|0.10734189540767|0.24732223180555|128.44524904932|372.88294613072|172.83653846154|0.619|0.429|0.20736|21|8|0.0023149862637363|0.069788159340659|164000|2011-09-18|-0.3871|2011-11-20|0.25879|2020-10-11
2024-04-14 01:11:59|WEEKLY|10937|101672|/equities/dangcem|MSCI_FRONTIER|665.03160868534|14|36.297408046594|1.0658|1|2|0.962|686.7|-0.04408|16|-0.0054959029136935|9|23|0.02216|0.09536|0.047449262330522|0.067698730677053|129.7614875725|144.79021474583|597.13044539742|0.433|0.333|0.09368|30|3|0.0036462873399716|0.034331266002845|763|2024-02-04|-0.20675|2015-01-11|0.53943|2024-01-21
2024-04-14 01:12:00|WEEKLY|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|-48722.442087318|31|2859.4867336393||0|0|0.11881|44500|-0.06654|17|-0.066543438077634|17|34.5|-0.04028|0.01438|-0.053358896141553|-0.023022647447006|62.278350567749|83.851629962844|68.906782285537|0.75|0.5|0.2234|8|4|-0.00027326797385621|0.064292908496732|90127|2021-08-22|-0.13101|2018-10-28|0.21702|2022-12-04
2024-04-14 01:12:01|WEEKLY|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|15.598886591602|51|0.92433373260246|0.3867|1|2|0.3209|17.7|0.10744|51|0.10743795008894|51|34.48|0.01105|0.10471|0.11912918510271|0.19063865764902|190.03899949971|215.44173544695|376.59577619657|0.571|0.381|0.26428|21|9|0.0035289534883721|0.084592958656331|19|2024-04-07|-0.35229|2022-03-06|0.40541|2009-08-02
2024-04-14 01:12:02|WEEKLY|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|-0.27734075551585|26|0.0075554069925143|0.0112|-1|1|0.01119|0.265|-0.06294|2|-0.062937083340627|2|25.27|0.09798|0.15341|0.18713846555418|0.26026987051797|2803.0331934205|3059.3642532546|245.37035076022|0.564|0.4|0.11593|55|18|0.0016223816254417|0.039553477031802|1.317999958992|2008-01-20|-0.47581|2017-09-03|0.23358|2009-03-22
2024-04-14 01:12:04|WEEKLY|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|209.63311475768|12|3.0851629613922|0.0216|1|2|-0.00911|217.5|-0.04574|25|-0.0023764259244513|3|39.14|0.07604|0.11549|0.19237365512368|0.34694231905312|480.73335237373|550.40234009098|458.18410450165|0.571|0.333|0.11717|21|9|0.0023087995198079|0.03751731092437|278.66799926758|2018-01-28|-0.28153|2008-08-24|0.16472|2010-09-26
2024-04-14 01:12:05|WEEKLY|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|-115.61043914312|100|0.0034802229980138||0|0|0.12491|115.6|7.30818|93|7.308176683826|93|33.36|0.29741|0.52625|0.73734478639289|1.0980182029413|2205.3473739648|3475.9342074128|2388.429645241|0.591|0.409|0.2517|22|8|0.0059234933973589|0.079452893157263|187.89999389648|2021-11-21|-0.33832|2008-11-30|0.524|2008-06-08
2024-04-14 01:12:06|WEEKLY|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|-19521.757796854|29|1320.2040060415|-0.1346|-1|1|-0.13462|17700|-0.16725|8|-0.1672496263713|8|29.17|0.05748|0.14093|0.092119904845994|0.17134047648761|111.62564730089|139.73929163971|69.351931666797|0.583|0.417|0.18038|12|5|0.00077539682539682|0.065827671957672|94351|2021-07-04|-0.30134|2022-11-13|0.22803|2021-05-02
2024-04-14 01:12:06|WEEKLY|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|181.63108222787|5|19.208930586418|-0.1524|1|1|-0.15235|227|-0.02052|8|-0.020515583182676|8|16.8|-0.07704|0.01621|0.0090278494519275|0.0090278494519275|98.561490325151|98.561490325151|208.44811461831|0.333|0.333|0.11743|15|1|0.0038955859375|0.0314811328125|319.79998779297|2024-02-04|-0.18957|2020-03-15|0.28558|2019-05-26
2024-04-14 01:12:07|WEEKLY|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|0.61871939821658|60|0.020593534166223|0.4154|1|1|0.41545|0.678|-0.17888|16|-0.12316337005399|8|28.18|-0.02726|0.04196|0.049298675733942|0.2044912372658|89.746680140854|515.61199252586|1678.2178210517|0.59|0.333|0.17476|39|16|0.0036165630397237|0.059642184801382|0.68999999761581|2024-04-14|-0.33945|2008-10-12|0.42327|2001-09-16
2024-04-14 01:12:09|WEEKLY|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|85024.688983772|13|6439.9329673241||0|0|0.0216|94600|-0.12934|15|-0.12934441871645|15|35.76|0.03275|0.1002|0.012121761234132|0.063801821439434|101.99868838947|134.65751450731|618.50277868585|0.524|0.286|0.18079|21|6|0.0032897771952818|0.059324456094364|107100|2023-07-23|-0.15976|2020-03-15|0.21922|2015-07-05
2024-04-14 01:12:10|WEEKLY|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|37.986323504301|3|4.5316029105627||0|0|-0.21143|41.4|-0.34615|6|0.95|64|29.72|0.00114|0.06151|0.10138703597092|0.1805539490704|199.39169439835|327.88797298405|428.12824404595|0.56|0.4|0.19586|25|10|0.0032062416107383|0.062477100671141|57|2018-01-28|-0.25307|2016-01-17|0.3087|2015-04-05
2024-04-14 01:12:11|WEEKLY|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|-1029.7318433354|33|56.177277042796||0|0|0.18182|900|0.06504|91|0.065042291407757|91|18.22|-0.04914|0.12398|0.19733471514505|0.21958683187776|881.52447558803|1020.8146321441|463.32046332046|0.432|0.405|0.12887|37|3|0.0031747733711048|0.03848014164306|1654.8000488281|2021-01-10|-0.20667|2022-11-27|0.20996|2020-11-01
2024-04-14 01:12:11|WEEKLY|10949|101753|/equities/zenithbank|MSCI_FRONTIER|31.938031079807|3|3.7860907904988|-0.1011|1|1|-0.10112|40|-0.2076|7|-0.12156864241058|16|27.59|-0.05249|0.01976|-0.059698850411549|-0.01919346135622|27.506546416919|66.863728311707|380.22812033701|0.593|0.37|0.19612|27|13|0.0031957697456493|0.065165716198126|47.349998474121|2024-01-14|-0.36702|2020-03-15|0.3254|2015-04-05
2024-04-14 01:12:12|WEEKLY|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|-36853.812349359|116|617.9374497862||0|0|0.77355|35100|13.16042|80|13.160423899141|80|41.5|2.84673|8.01718|13.160423899141|13.160423899141|1416.042|1416.042|910.03370495204|0.5|0.5|0.36331|2|0|0.017569646464646|0.079983282828283|251818|2022-01-02|-0.33728|2022-05-22|0.60445|2020-07-05
2024-04-14 01:12:14|WEEKLY|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|-133.11879796788|6|6.2456400007146||0|0|0.06926|119.6|-0.08345|4|-0.083452191176306|4|29.95|-0.02845|0.05539|0.083124952219862|0.17469887496653|120.93065306764|190.32710065802|186.87499761581|0.636|0.409|0.20535|22|9|0.001955813253012|0.06546686746988|255.39999389648|2021-10-10|-0.19149|2012-02-05|0.24668|2020-01-26
2024-04-14 01:12:15|WEEKLY|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|49.613906578159|31|2.1758282554342|0.2173|1|1|0.21729|53.5|-0.14304|4|-0.095294099695542|10|24.43|-0.03331|0.00609|-0.0091474759496306|-0.017323628001603|78.450574963757|79.706772812411|156.89150262163|0.667|0.429|0.11737|21|10|0.0013385267034991|0.038062173112339|56.400001525879|2024-04-07|-0.17168|2018-12-23|0.09814|2022-11-13
2024-04-14 01:12:15|WEEKLY|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|19.366085939149|40|0.88267433269632||0|0|0.56749|21.6|-0.14833|16|-0.12152268418411|15|28.02|0.07542|0.13101|0.094599098710941|0.22550601304141|228.80247206622|905.44057976105|1367.0885946063|0.683|0.415|0.1684|41|20|0.0035019865319865|0.057657567340067|30.10000038147|2007-08-12|-0.42|2001-03-25|0.33721|2005-08-07
2024-04-14 01:12:16|WEEKLY|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|31772.212946701|55|2316.7010757008|0.7465|1|1|0.74651|37550|3.41514|97|3.4151410918971|97|28.86|0.13867|0.21942|0.34275214504622|0.44726672529628|1418.5568846569|877.67248082|369.67757814423|0.517|0.345|0.24577|29|10|0.0033417171717172|0.077811470258137|51268.19921875|2021-12-05|-0.26033|2022-06-19|0.27078|2008-08-24
2024-04-14 01:12:17|WEEKLY|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|21741.896363868|7|1895.3697598299||0|0|-0.09381|24150|0.0566|64|0.056603773584906|64|36.33|-0.11364|-0.025|0.054742819392692|-0.0025252693435632|115.92950620608|99.146061|70.25863322957|0.333|0.222|0.23346|9|3|0.00032324324324324|0.074097237237237|48764|2018-01-21|-0.15702|2020-03-22|0.22051|2020-04-12
2024-04-14 01:12:18|WEEKLY|10956|13240|/equities/bcp|MSCI_FRONTIER|280.44219624689|44|8.9552907945484|0.2239|1|2|0.18952|295|0.09818|68|0.21792086747977|43|46.9|0.0817|0.1128|0.078226413547512|0.24525845482048|176.13488854985|227.23652614966|752.55100576145|0.476|0.19|0.11625|21|9|0.0023144552529183|0.033981196498054|338.89999389648|2017-01-15|-0.15758|2023-01-08|0.19422|2006-12-17
2024-04-14 01:12:19|WEEKLY|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|79.166816594859|5|3.4309594659823|-0.0433|1|2|-0.08506|79.6|-0.04184|15|-0.041844203615777|15|37.37|0.17679|0.32028|0.17230544387436|0.07221338764471|279.03323218472|84.447555552373|9.6625394092777|0.481|0.296|0.29199|27|6|0.0046868114511352|0.078031332675222|4133.2998046875|2008-06-15|-0.6|2010-10-24|2.31803|2011-09-11
2024-04-14 01:12:20|WEEKLY|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|1570.5620322956|46|53.596465164936|0.2119|1|2|0.14909|1711|0.17278|66|-0.057591623036649|17|7.43|0.01387|0.03704|0.023229865551167|0.044749333091945|944.49839987506|1860.8533289666|838.72549019608|0.636|0.396|0.04407|187|12|0.0020811289198606|0.034108139372822|2000|2022-01-23|-0.16809|2009-01-11|0.16883|2008-12-28
2024-04-14 01:12:21|WEEKLY|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|-4.7541933416826|10|0.12875798819966|0.0133|-1|1|0.01333|4.44|-0.01099|18|-0.010989052448102|18|27.77|0.02694|0.07806|0.11066417870197|0.16429862315762|785.6580829134|861.84147936144|290.19608759779|0.589|0.393|0.09762|56|19|0.0011673529411765|0.035984827365729|26.329999923706|2005-11-13|-0.13011|2006-01-29|0.21951|2014-01-26
2024-04-14 01:12:22|WEEKLY|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|94292.793751189|24|5821.4094059534|0.0047|1|1|0.00469|107000|-0.04101|52|-0.041009463722397|52|38.44|0.10283|0.14176|0.16638779232978|0.24701295692034|156.75527655177|169.55498215462|143.29525518608|0.444|0.333|0.14809|9|5|0.0016308943089431|0.050351517615176|185896|2018-04-08|-0.16183|2020-03-15|0.12733|2018-01-21
2024-04-14 01:12:24|WEEKLY|10961|13250|/equities/cosumar|MSCI_FRONTIER|-209.91179504853|10|6.9542429141839|-0.0679|-1|1|-0.06791|199.7|-0.10335|28|-0.10334742412355|28|7.23|-0.00018|0.02916|0.021897749877553|0.040508502929573|816.37055892597|2551.4084759489|416.04166030884|0.68|0.505|0.04344|194|11|0.0016821332388377|0.030119716513111|293.89999389648|2021-06-20|-0.33333|2013-04-28|0.17391|1999-06-20
2024-04-14 01:12:25|WEEKLY|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|263.84886251322|48|8.1880664271071|0.2477|1|2|0.22877|293.8|0.09603|63|0.4144385026738|92|39.56|0.11299|0.15006|0.15871478463652|0.30694463969623|236.95971573407|271.83078402114|376.66665101663|0.778|0.444|0.12964|9|6|0.0037479404466501|0.039626129032258|295|2022-01-16|-0.16204|2023-01-08|0.17009|2017-01-08
2024-04-14 01:12:26|WEEKLY|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|-0.52863455890154|2|0.0088781849494765||0|0|0|0.503|0.01769|20|0.017690694912752|20|21.21|0.01955|0.06359|0.054737093157208|0.06130285231846|571.45718566232|407.98307941707|206.99589279847|0.571|0.414|0.05463|70|20|0.00076878869448183|0.019138028263795|0.98000001907349|2005-05-08|-0.19647|1999-03-14|0.1811|2006-08-20
2024-04-14 01:12:27|WEEKLY|10964|13266|/equities/label-vie|MSCI_FRONTIER|4096.7345339137|4|173.30800825898||0|0|-0.00884|4599|-0.09193|13|-0.091934117155285|13|31.72|-0.01847|0.0316|0.010052440809872|0.054737659287889|94.863740830547|137.08621262585|388.42905405405|0.6|0.36|0.12481|25|6|0.0022253894472362|0.036814108040201|5500|2022-01-23|-0.12003|2013-03-10|0.21843|2013-03-17
2024-04-14 01:12:27|WEEKLY|10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|183.3096521835|83|5.3967826054992|0.4132|1|2|0.36224|200.25|-0.14155|26|-0.14154646755236|26|1.8|-3.0E-5|0.02698|0.023642259965058|0.056304593419976|978397.62299546|624800004.88803|2395.3350265996|0.567|0.367|0.03961|831|10|0.0032153168567807|0.021269416983523|254.74000549316|2013-05-26|-0.28158|2020-05-17|0.443|2009-05-24
2024-04-14 01:12:29|WEEKLY|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|25.370041950215|69|4.9191800239169||0|0|1.29661|27.1|0.65601|88|0.65601173054807|88|39.88|0.18459|0.26255|0.20070122653017|0.1947796855371|302.89320879994|177.9385114894|213.05031299186|0.471|0.294|0.23121|17|6|0.0029575201072386|0.081486863270777|43.950000762939|2024-03-24|-0.25234|2020-03-15|0.31288|2017-06-04
2024-04-14 01:12:30|WEEKLY|10967|42190|/equities/shb|MSCI_FRONTIER|-12602.527011307|35|756.05295703318|0.0583|-1|1|0.05833|11300|0.09624|54|0.096244331914631|54|41.06|0.05488|0.17793|0.26320864495981|0.43524947650116|143.91986843619|710.93632288393|299.36154253776|0.444|0.333|0.25935|18|7|0.0031661190168176|0.090931009055627|27016|2021-06-06|-0.17419|2022-05-15|0.3913|2020-03-01
2024-04-14 01:12:31|WEEKLY|10968|13415|/equities/omantel|MSCI_FRONTIER|1.0257127357577|20|0.027231193071871||0|0|-0.02315|1.055|-0.125|27|0.025641014211255|22|32.55|0.05158|0.0797|0.082402461169494|0.087299983473038|328.51100867004|232.78766962013|51.970441498363|0.621|0.414|0.10666|29|13|-0.0002117445482866|0.037733977154725|2.4900000095367|2008-07-13|-0.16239|2008-12-28|0.14778|2005-08-14
2024-04-14 01:12:32|WEEKLY|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|-32108.49946794|18|2193.1429717602||0|0|-0.0738|29100|0.20982|53|0.20982142857143|53|25.18|-0.02332|0.03648|0.067232463030607|0.078739032584998|125.45086132017|136.70883378213|189.10839615285|0.5|0.464|0.1908|28|8|0.0020395152354571|0.064954972299169|36700|2022-02-13|-0.25323|2010-08-08|0.2359|2012-03-18
2024-04-14 01:12:33|WEEKLY|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|-25661.791109078|24|1959.4698649521|-0.2237|-1|1|-0.22368|23250|0.15655|22|0.15654869692452|22|41.5|0.05804|0.15258|0.11647431437065|0.1731776901738|177.83627346844|176.8097542263|327.37718525612|0.6|0.4|0.23099|10|5|0.0045425342465753|0.087218493150685|50704.19921875|2022-01-16|-0.23428|2020-03-15|0.28649|2015-11-08
2024-04-14 01:12:35|WEEKLY|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|25658.07797449|40|2187.0689468876|0.8191|1|2|0.69048|31950|3.81261|164|3.8126131880038|164|51.15|0.36122|0.63711|0.68354473645425|0.68354473645425|385.16136368397|385.16136368397|100.09712083712|0.462|0.462|0.18961|13|3|0.0019065482954545|0.071803167613636|73220.8984375|2021-12-12|-0.42595|2014-02-16|0.25007|2012-12-30
2024-04-14 01:12:35|WEEKLY|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|-74.869073425122|2|2.2896911417072||0|0|0.00147|67.9|-0.13815|83|-0.13814957306818|83|37.82|0.04258|0.12727|0.0024204067170651|0.024226130964426|75.78595863928|94.089288991599|239.33732646204|0.636|0.409|0.26351|22|9|0.0023764465786315|0.074122701080432|145.39999389648|2014-09-28|-0.18576|2011-01-23|0.29833|2010-09-05
2024-04-14 01:12:36|WEEKLY|10973|101654|/equities/access-bank|MSCI_FRONTIER|9.102118502101|38|0.45795913640271|0.0934|1|1|0.09341|9.95|-0.19737|12|-0.025641061693801|27|31.74|-0.02958|0.06414|0.11139640719042|0.17518884315481|195.82280113975|194.09671962704|141.53626617795|0.526|0.316|0.21758|19|8|0.002235859375|0.077122484375|13.60000038147|2018-03-04|-0.36471|2020-03-15|0.18981|2010-06-13
2024-04-14 01:12:37|WEEKLY|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|-257.54928512161|112|5.9847844683681|0.298|-1|1|0.29804|240|-0.0986|30|-0.098602676246059|30|34.56|0.02846|0.09283|0.10387630149872|0.10550155021296|182.06840026513|151.46347505406|146.34146341463|0.444|0.333|0.1716|18|6|0.0013077080491132|0.050126793997271|513.09997558594|2018-02-04|-0.13392|2011-08-07|0.24392|2011-03-13
2024-04-14 01:12:38|WEEKLY|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|-44.897490101906|1|1.8292474501886||0|0|0|38.5|0.15158|89|0.092140948605107|31|46.28|0.12488|0.18201|-0.0075717679240325|0.1248111733793|70.677667974431|139.76287096175|181.94707125534|0.444|0.222|0.19899|18|7|0.001747418967587|0.065209291716687|65.930152893066|2018-05-06|-0.22708|2020-03-01|0.2134|2020-04-05
2024-04-14 01:12:40|WEEKLY|10976|101738|/equities/uba|MSCI_FRONTIER|-30.963841646537|9|2.9460307356993|-0.0562|-1|1|-0.05622|26.3|2.22321|58|2.2232104334173|58|33.45|0.11663|0.2274|0.2445557084251|0.41597339897114|166.94768612933|293.5540608135|370.42252944117|0.455|0.318|0.25751|22|8|0.0037177956989247|0.082606478494624|34|2024-01-21|-0.19481|2019-04-07|0.3424|2013-01-13
2024-04-14 01:12:41|WEEKLY|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|28449.885547726|67|2497.8060322118|0.3387|1|1|0.33868|33400|2.01939|97|2.0193921743962|97|28.7|-0.00574|0.10486|0.11686290663206|0.172500408325|124.75523215778|187.85990199514|74.825149245124|0.519|0.37|0.27776|27|9|0.001893305588585|0.088309643281807|48360.69921875|2008-08-03|-0.2027|2012-05-20|0.30649|2008-12-07
2024-04-14 01:12:42|WEEKLY|10978|945709|/equities/electrica|MSCI_FRONTIER|11.743668758433|71|0.51877714410073|0.6709|1|1|0.67089|13.2|0.17833|56|0.17832517119629|56|33.85|-0.01509|0.02112|-0.017836961183316|0.013418093358301|88.213929010637|102.91659356772|117.33333163791|0.385|0.308|0.13199|13|6|0.00079172549019608|0.041156823529412|14.997405052185|2017-05-14|-0.15468|2018-12-23|0.15165|2022-11-20
2024-04-14 01:12:43|WEEKLY|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|0.092941479208846|33|0.0025189597862465|-0.02|1|1|-0.02|0.098|-0.08602|5|-0.05819544941372|95|33.88|-0.07169|-0.03252|-0.047413298991778|-0.050396339133638|59.472711106664|71.703525555516|89.09090724366|0.588|0.353|0.12198|17|7|0.00014044407894737|0.033826907894737|0.11999999731779|2013-01-20|-0.10753|2014-10-19|0.14516|2015-10-11
2024-04-14 01:12:44|WEEKLY|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|31536.39337313|6|2212.1607692964|0|1|1|0|36450|0.01375|44|0.013745704467354|44|55.92|0.20388|0.32756|0.45374416325392|0.69907537882318|621.12067528937|895.37853422034|313.21966957896|0.538|0.385|0.2196|13|5|0.002757349726776|0.066866871584699|52272.69921875|2022-01-09|-0.20788|2010-11-21|0.29621|2022-12-04
2024-04-14 01:12:46|WEEKLY|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|-67794.899822063|49|4631.633274021|0.6583|-1|1|0.65833|56000|-0.02375|64|-0.023748116292506|64|33.3|-0.07296|-0.00672|-0.054775373909701|-0.076596193753284|84.0424988854|84.98842|37.293056831955|0.3|0.2|0.19971|10|3|-0.0010749081364829|0.058965485564304|320481|2017-12-03|-0.48257|2023-09-17|0.39319|2016-12-18
2024-04-14 01:12:46|WEEKLY|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|664.64307601619|19|42.957077195143|0.21|1|2|0.12791|776|0.12357|81|0.0064102564102564|63|35.64|-0.01752|0.02573|0.040408696293087|-0.0094119570905285|119.38149450417|89.854152540966|92.271105826397|0.636|0.364|0.23276|11|7|0.00086270731707317|0.072048195121951|1564|2017-12-03|-0.25263|2020-03-22|0.27551|2020-06-07
2024-04-14 01:12:47|WEEKLY|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|-5.3651593483444|1|0.17505306525218||1|0|0|4.84|-0.02528|10|-0.025276387245345|10|30.06|0.0452|0.10858|0.092937225500353|0.19300813905917|264.83198525411|908.98816372025|493.87755697839|0.5|0.346|0.12307|52|17|0.0018395457453615|0.043736865003199|12.079999923706|2008-06-29|-0.24495|2016-05-22|0.27548|2008-11-09
2024-04-14 01:12:48|WEEKLY|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|100733.59039313|45|10471.663781022||0|0|0.88906|119200|0.05888|18|0.058878674571487|18|50.33|0.93225|1.15036|0.061392056048264|0.20386622783269|110.89661824147|142.8270288|1494.5583848296|0.333|0.222|0.22878|9|1|0.007052555331992|0.078124849094567|139000|2022-06-19|-0.22669|2014-09-07|0.22817|2022-12-04
2024-04-14 01:12:49|WEEKLY|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|-444.12559261527|128|13.04768144669|0.3376|-1|1|0.33761|408.3|0.53092|43|0.53092277866382|43|44.83|-0.19943|0.43363|-0.04188737131426|0.22133754142832|-19.989086695333|210.87758935893|57.832859460761|0.417|0.333|0.22682|12|4|0.002908045112782|0.045425022556391|1760|2013-11-24|-0.66667|2020-06-07|2|2020-04-05
2024-04-14 01:12:50|WEEKLY|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|4.8814422618986|18|0.11951924921272||0|0|0.15556|5.2|-0.07914|8|-0.084273518779166|21|51.79|0.12558|0.19623|0.34565168920569|0.54637184794845|836.49000878342|599.79408678322|436.97475287615|0.579|0.316|0.14555|19|6|0.0024485814185814|0.053259430569431|6.4499998092651|2017-09-10|-0.25917|2020-03-15|0.3301|2009-05-03
2024-04-14 01:12:51|WEEKLY|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|19405.252394892|16|1536.7829842417||0|0|0.00439|22900|-0.29178|9|0.21305841924399|40|37|0.45984|0.63085|0.84666339542859|1.3693094982105|3998.0906973651|10155.313389936|919.97430697438|0.571|0.381|0.2609|21|7|0.0052733964646465|0.090065984848485|42750|2021-10-24|-0.27027|2022-11-13|0.25895|2009-05-24
2024-04-14 01:12:52|WEEKLY|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|-1.3562130585979|7|0.043097261184029||0|0|-0.0913|1.255|0.06465|9|0.064653200348114|9|28.29|0.13879|0.19927|0.21920544665179|0.2368058991884|735.55411668306|729.71638559827|139.44444760864|0.542|0.5|0.08997|24|3|0.0012697226277372|0.027927751824818|1.8079999685288|2022-03-13|-0.33939|2011-10-02|0.2093|2022-03-13
2024-04-14 01:12:53|WEEKLY|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|138.0447013976|63|5.9888666359004|0.0632|1|1|0.06324|153|0.19384|68|-0.064488980322737|5|51.4|1.23633|1.34316|1.4861428935725|2.7899530995992|3984.751327461|5641.6294756682|6348.5474917426|0.867|0.467|0.5605|15|11|0.0063709483793517|0.075655786314526|348.48001098633|2016-07-24|-0.22319|2011-01-23|0.34724|2011-03-13
2024-04-14 01:12:54|WEEKLY|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|0.10405155192614|12|0.0033113315590605|0.0466|1|2|0.01818|0.112|-0.11111|10|-0.18965702318277|29|32.19|0.0123|0.09005|0.096779928577101|0.14159936948883|178.16133499359|192.90103199871|203.63637102536|0.37|0.259|0.1502|27|8|0.0016161590909091|0.044540511363636|0.2339999973774|2008-05-18|-0.18852|2008-12-28|0.31677|2008-05-18
2024-04-14 01:12:56|WEEKLY|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|-21.77010061003|50|0.79336675556896||0|0|0.03441|19.36|-0.9197|22|-0.91970049525308|22|30.58|-0.02939|0.07305|-0.029477072803997|-0.062222366067761|10.728997201784|9.5962202241693|6.8652484433871|0.538|0.346|0.14784|26|8|-0.0001856990521327|0.043574881516588|480|2017-06-11|-0.94042|2023-05-07|0.25|2008-10-19
2024-04-14 01:12:56|WEEKLY|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|42361.774773744|5|3760.0137299801|0.0836|1|2|-0.0298|52100|-0.37692|23|0.256038647343|28|38.56|0.31033|0.36896|0.37912388013677|0.71532297787161|612.49833444295|760.81055590389|381.50053080735|0.889|0.444|0.2715|9|7|0.0060587179487179|0.089934330484331|62052.69921875|2021-12-05|-0.2218|2020-03-15|0.23461|2022-05-22
2024-04-14 01:12:57|WEEKLY|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|1229.9466822301|12|72.532521902221|0.0923|1|2|0.07484|1350|0.548|66|0.54799756627799|66|41|0.10955|0.19203|0.22385590124227|0.39172100425494|229.05731362486|309.15943707578|225.37562604341|0.545|0.364|0.15041|11|3|0.0025601948051948|0.050619458874459|1996|2018-02-04|-0.1831|2020-02-09|0.23775|2017-01-08
2024-04-14 01:12:58|WEEKLY|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|-19.878326372751|22|0.70714807295914||0|0|0.08205|17.9|-0.0999|10|-0.099899748892972|10|40.5|-0.03309|0.0409|-0.099899748892972|-0.099899748892972|90.01|90.01|83.255812179211|0.25|0.25|0.09035|4|0|-0.00061273224043716|0.032872131147541|25.5|2021-09-05|-0.16949|2021-09-26|0.08543|2021-01-10
2024-04-14 01:12:58|WEEKLY|10995|40421|/equities/nawras|MSCI_FRONTIER|0.29856507757477|9|0.012899920382483||0|0|-0.11047|0.306|0.0777|41|0.077698729578591|41|25.22|-0.02312|0.03229|-0.0032186847347349|-0.04418705099535|90.809186906532|65.669483250477|41.917806340104|0.407|0.333|0.10444|27|4|-0.00079243831640058|0.034519724238026|0.83499997854233|2011-01-16|-0.15152|2014-12-14|0.14286|2014-12-21
2024-04-14 01:13:00|WEEKLY|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|4.0263470950918|30|0.073444533090469|-0|1|1|0|4.07|0.14843|49|0.14842607431473|49|28.96|0.02725|0.09342|0.11263383973035|0.16193235990307|420.43705969869|473.96976927693|284.61540705931|0.472|0.34|0.10576|53|14|0.001348689258312|0.037618497442455|4.3400001525879|2008-06-29|-0.44068|2000-06-18|0.25|2001-08-19
2024-04-14 01:13:01|WEEKLY|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|20.455243322943|10|0.78842719385199|0.0667|1|1|0.06667|22.4|-0.24895|22|0.18020531790597|46|35.78|0.06367|0.15391|-0.025700218184614|0.028356426604128|51.925589200426|95.587546352559|217.05426628806|0.478|0.304|0.2349|23|11|0.0022731610576923|0.069325204326923|43.998138427734|2017-11-26|-0.23169|2020-06-07|0.29011|2009-11-29
2024-04-14 01:13:02|WEEKLY|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|32776.419706053|47|3074.5267646491|0.4548|1|2|0.41914|43000|-0.5|5|0.2485402324806|16|38.48|-0.01429|0.08124|0.0411024601488|0.092083705001165|85.781019118053|150.20719068625|136.846795239|0.524|0.381|0.2858|21|7|0.0023483021077283|0.098333454332553|47146|2007-10-07|-0.27152|2020-03-15|0.27798|2008-09-28
2024-04-14 01:13:03|WEEKLY|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|-14112.385913551|26|708.71577406522|0.0725|-1|1|0.07246|12800|-0.06441|43|-0.064406779661017|43|40.35|0.08316|0.20684|0.23256217304974|0.40014794141608|237.56655783536|331.22731196347|229.24277842485|0.45|0.3|0.22233|20|8|0.0025322596153846|0.074791550480769|34386.80078125|2017-07-30|-0.24528|2021-01-31|0.2547|2009-06-07
2024-04-14 01:13:04|WEEKLY|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|45580.516079122|13|3469.2129181318|0.1483|1|2|0.07121|53400|0.0125|47|0.0125|47|34.47|0.04187|0.11408|0.22415516198717|0.22415516198717|249.17057670709|249.17057670709|472.76718496907|0.4|0.4|0.21612|15|5|0.0040684310018904|0.068399395085066|56700|2024-03-24|-0.25293|2020-03-15|0.20819|2018-01-28
2024-04-14 01:13:06|WEEKLY|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|-84074.052993383|30|3220.2763554362||0|0|0.12321|79700|-0.18103|20|-0.19210913491255|60|32.56|0.05466|0.11426|0.21024750944826|0.3122671836641|241.57235316027|187.86286608281|204.35897435897|0.444|0.222|0.19358|18|6|0.0024133983739837|0.064158796747967|130442|2022-06-19|-0.26452|2020-03-15|0.225|2016-01-31
2024-04-14 01:13:07|WEEKLY|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|62061.522803416|3|5165.1799628929|-0.0485|1|1|-0.04847|74600|-0.07606|28|-0.076060145109028|28|33.48|0.0075|0.15489|0.12351115952056|0.2123517557514|237.15437560612|281.01396438008|297.81628009102|0.44|0.28|0.25991|25|9|0.0034635280095352|0.082317079856973|118000|2022-06-12|-0.5946|2014-10-26|0.27778|2014-06-29
2024-04-14 01:13:08|WEEKLY|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|-7.650310496295|12|0.25826084244183||0|0|0.05479|6.9|-0.13889|5|-0.018118146112007|10|34.25|0.05959|0.13447|0.11298574768795|0.22445980396386|136.72129135408|194.868945296|86.574658431722|0.458|0.292|0.20865|24|10|0.0011328451380552|0.063139423769508|30.370000839233|2011-01-09|-0.34396|2009-01-04|0.54325|2009-03-29
2024-04-14 01:13:09|WEEKLY|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|-12616.441443384|29|530.63467915359||0|0|0.03448|11200|-0.14074|19|-0.14074074074074|19|35.75|-0.01384|0.05178|-0.060141925000823|-0.12199904902152|73.79253048297|77.05328124|67.089572136675|0.5|0.25|0.21159|8|3|-5.6433121019108E-5|0.074177356687898|20800|2022-01-16|-0.17626|2022-05-15|0.19926|2021-12-12
2024-04-14 01:13:09|WEEKLY|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|-28.311170420255|167|1.4990159657852|0.4266|-1|1|0.42661|25|0.04312|3|0.043115811192086|3|25.46|-0.09783|0.00622|-0.033389743300001|0.071059143017329|27.104870937275|139.99311460307|64.449598891329|0.538|0.346|0.21331|26|9|0.00078776570048309|0.061962246376812|69.629997253418|2010-10-24|-0.41601|2008-02-24|0.28645|2015-06-07
2024-04-14 01:13:11|WEEKLY|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|-21826.281007839|28|1353.1702266957|-0.1856|-1|1|-0.18563|19800|0.03898|11|0.038980112385948|11|32.32|0.02294|0.11978|0.094361122214257|0.16300903155376|119.29355384989|202.79639715579|383.62429522148|0.591|0.409|0.29433|22|9|0.0040144308943089|0.096902140921409|47450|2022-03-27|-0.22055|2022-11-13|0.38389|2022-12-04
2024-04-14 01:13:12|WEEKLY|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|0.70298659113038|22|0.004337799857097|0.0758|1|1|0.07578|0.724|0.34823|46|0.34823284193837|46|20.33|0.04737|0.09251|0.072201132079094|0.072846958339481|344.82569420131|250.88944351018|84.579435965986|0.606|0.455|0.05741|33|13|0.00016368497109827|0.018741156069364|1.2270250320435|2018-03-11|-0.20682|2020-03-15|0.14752|2012-12-16
2024-04-14 01:13:13|WEEKLY|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|20986.97379846|23|1516.3650500446|0.2891|1|1|0.28912|24300|-0.15844|20|-0.15844155844156|20|33.67|-0.00533|0.04402|-0.01365789050736|0.078239580584967|76.418636729826|122.81416318856|163.99637830786|0.667|0.444|0.20566|9|6|0.0025380307692308|0.067336184615385|27160|2021-11-28|-0.17857|2020-03-15|0.16879|2018-06-03
2024-04-14 01:13:14|WEEKLY|11009|41889|/equities/sampath-bank|MSCI_FRONTIER|71.126511687092|5|2.9911622623432||0|0|0.03846|81|-0.22066|22|0.64945789254823|56|33.35|0.0244|0.15852|0.14989716143659|0.22168065122876|143.36461694106|134.42547502823|253.2833056893|0.565|0.348|0.1522|23|11|0.0028964591439689|0.049234461738003|102.90000152588|2018-06-10|-0.75225|2009-07-12|0.25251|2022-09-18
2024-04-14 01:13:15|WEEKLY|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|-27922.345759962|26|1617.3948929269|-0.0937|-1|1|-0.09368|25100|0.21054|39|0.2105380747457|39|35.5|-0.07098|0.14439|0.06573118478414|0.33539340158321|-30.746812897207|489.98641475358|182.87663269748|0.409|0.273|0.30631|22|6|0.0037175310173697|0.10152642679901|45526.1015625|2022-01-16|-0.45574|2015-03-01|0.85182|2015-02-22
2024-04-14 01:13:17|WEEKLY|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.50859794850561|68|0.043252762420112||0|0|-0.01951|0.603|-0.23123|43|-0.20399114547239|31|56.45|0.02326|0.10804|0.065035053211121|0.25276130684507|105.96055631571|196.49297954278|295.58823357542|0.636|0.364|0.1963|11|5|0.0026736191860465|0.074066598837209|0.88099998235703|2022-01-16|-0.27126|2016-07-31|0.53169|2016-07-24
2024-04-14 01:13:18|WEEKLY|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|59444.631716423|49|2345.9896392565|-0.0278|1|1|-0.02782|62900|-0.1595|11|2.6408644750447|145|27.15|0.12648|0.19135|0.13057545557154|0.30205506319111|205.54072598873|679.92480221788|1676.4392324094|0.758|0.394|0.21979|33|18|0.0044203072033898|0.065690222457627|71067|2022-08-07|-0.22179|2008-10-12|0.34257|2020-05-24
2024-04-14 01:13:18|WEEKLY|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|12957.753985052|40|1164.0820049826||0|0|0.69442|16080|0.48761|66|0.033565103753509|20|31.91|0.00387|0.12533|0.082587623248792|0.038437588103264|129.16311111839|101.64946423837|119.42072038619|0.545|0.364|0.26169|11|4|0.0028365897435897|0.091628743589744|33902.19921875|2020-02-16|-0.2992|2020-03-15|0.39421|2016-10-16
2024-04-14 01:13:19|WEEKLY|11014|1136006|/equities/viglacera|MSCI_FRONTIER|46840.924726315|45|4097.9503238951|0.2916|1|1|0.29157|56700|||0.033565103753509|20|43.89|0.05934|0.24372|0|0|100|100|634.65413028879|0|0|0.30233|9|1|0.006086993166287|0.091166355353075|71031.6015625|2022-08-28|-0.23452|2022-05-15|0.45622|2016-03-27
2024-04-14 01:13:20|WEEKLY|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|-627.86884934201|1|19.122949780671||1|0|0|565|-0.11622|30|-0.1162177545472|30|54.81|0.52731|0.6172|0.76015995959367|1.1598303437433|1225.7589663971|1132.4297700372|286.80203045685|0.688|0.438|0.17167|16|7|0.0020797947548461|0.049497457240593|719.5|2021-10-31|-0.21053|2014-09-28|0.188|2009-06-07
2024-04-14 01:13:22|WEEKLY|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|26088.516967778|61|2368.9153768301||0|0|0.48753|32800|-0.5|14|-0.036187564755151|26|28.76|-0.01973|0.07809|0.10646894935128|0.12202761882453|186.26189475489|168.64910170356|197.40603653215|0.621|0.379|0.27291|29|11|0.0028521252796421|0.082960503355705|58268.80078125|2014-09-21|-0.24908|2018-02-11|0.2663|2007-01-14
2024-04-14 01:13:23|WEEKLY|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|39589.254693728|6|1826.5469986336||0|0|-0.05737|41900|-0.20032|6|-0.20031545741325|6|28.11|-0.03871|0.03576|-0.064723064262396|0.014279286568798|21.170398283228|66.524654479622|91.924266690068|0.481|0.296|0.24396|27|8|0.0016239921465969|0.076133311518325|106000|2011-01-30|-0.26588|2020-03-15|0.27473|2015-07-12
2024-04-14 01:13:23|WEEKLY|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|-38629.592298612|28|1655.5171094163||0|0|-0.05286|36850|0.03042|39|0.030417904544047|39|33.5|-0.04751|0.02386|-0.012966794562649|0.0092012564373384|87.527127966139|103.10789386932|94.613330594639|0.7|0.5|0.20566|10|3|0.0009489502762431|0.063920524861878|79775|2018-01-28|-0.27265|2020-03-15|0.16668|2017-05-21
2024-04-14 01:13:24|WEEKLY|11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|94.727760775502|2|4.8407464081659|0.1207|1|2|0.0566|112|-0.2619|25|0.54842474814253|36|34|0.04721|0.11308|0.15155288073407|0.22997561394758|407.1932704388|479.1320449107|411.46217055579|0.565|0.391|0.14487|23|8|0.0025215964240102|0.044117190293742|154.75999450684|2015-01-18|-0.23064|2009-07-12|0.26465|2010-09-19
2024-04-14 01:13:25|WEEKLY|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|-0.2753582878884|19|0.0129460190425|0.0327|-1|1|0.03273|0.266|-0.06756|3|-0.067559670341026|3|24.91|0.07933|0.13863|0.15598079793453|0.24176215254545|2141.9669134205|2523.5298900761|237.49999501077|0.561|0.368|0.10906|57|17|0.0015566411682893|0.041683942976356|0.77499997615814|2008-04-13|-0.30451|1998-03-22|0.22256|1997-03-23
2024-04-14 01:13:27|WEEKLY|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|-8877.5944254936|29|482.36699229645||0|0|0.00125|7990|-0.12802|9|-0.12802473189822|9|27.33|-0.14523|-0.04595|-0.21970433023482|-0.12802473189822|60.04628676|87.198|21.874230021628|0.333|0.167|0.21278|6|1|-0.0058332291666667|0.087947447916667|59040|2021-06-06|-0.22691|2022-04-24|0.19898|2021-05-30
2024-04-14 01:13:27|WEEKLY|11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER|-6675.8865617619|33|1083.6288539206||0|0|0.72326|3570|2.36086|66|2.36085715783|66|26.6|0.03898|0.17873|0.16226921338344|0.29229209463012|134.92108052479|304.29119223456|30.272195370135|0.65|0.45|0.31776|20|9|0.0013107624113475|0.10985113475177|34342|2012-03-11|-0.28603|2022-01-16|0.39458|2019-10-20
2024-04-14 01:13:28|WEEKLY|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|-0.041192847628596|19|0.0031844140779891||0|0|0.4|0.036|0.43174|9|0.43173569338304|9|21.88|0.07876|0.18453|0.21763301999306|0.26379628982952|1427.685826631|1030.2961346486|10.876132454486|0.529|0.382|0.17842|34|8|-2.6824146981627E-5|0.054752020997375|0.72699999809265|2008-04-06|-0.27143|2021-07-11|0.54286|2023-06-11
2024-04-14 01:13:29|WEEKLY|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|186.27086497878|14|8.0396618291404|0.0757|1|1|0.07568|199|0.29583|87|0.29582552489052|87|27.48|0.00319|0.06686|-0.00057699677965237|0.038575831941891|58.431640523413|137.51619044868|189.52380952381|0.466|0.328|0.12521|58|18|0.0011841630367144|0.044449757311761|840|2008-03-16|-0.27907|2009-01-25|0.2551|1993-08-29
2024-04-14 01:13:30|WEEKLY|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|-10.342548733863|52|0.030849577954216|0.18|-1|1|0.18|10.25|-0.00957|2|-0.0095687613189376|2|18.82|0.02028|0.07065|0.058947734408041|0.057441159088417|263.74067619973|231.4263319781|114.84593592099|0.529|0.471|0.03193|34|8|0.00043017366136035|0.01188010130246|15.505000114441|2015-05-31|-0.21004|2017-12-17|0.10258|2012-02-12
2024-04-14 01:13:31|WEEKLY|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|29.121234581157|20|0.82625526677087|0.2757|1|2|0.26613|31.4|-0.11923|17|-0.11923078390268|17|42.32|0.099|0.15994|0.14724062006705|0.20607184963557|363.41363651965|377.90850503692|112.34346605158|0.579|0.421|0.12898|19|6|0.00087335358444714|0.046018286755772|32|2024-04-07|-0.20749|2008-10-12|0.20354|2009-05-24
2024-04-14 01:13:32|WEEKLY|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|-1406.7732131749|34|73.091071058307||0|0|0.31137|1181|-0.11537|7|-0.11537287736891|7|30.96|-0.13896|0.25754|0.045398554631982|0.16321817536602|69.515909951931|252.33087708122|373.73417721519|0.692|0.462|0.16825|26|4|0.0057966348448687|0.062279403341289|2200|2023-07-16|-0.47101|2010-11-21|0.9549|2013-10-27
2024-04-14 01:13:33|WEEKLY|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|-57.429948638333|4|3.5766499275808||0|0|0.04684|46.8|-0.24578|10|-0.24577573540744|10|36.81|0.05737|0.09657|0.017069383116543|0.036243557094652|80.231150051018|89.888624630206|24.631578545821|0.75|0.5|0.16422|16|11|-0.0013898986486487|0.055848057432432|222|2011-05-15|-0.189|2020-03-22|0.22535|2017-02-05
2024-04-14 01:13:34|WEEKLY|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|107.08996751036|8|8.322154525443|-0.0249|1|2|-0.0687|122|-0.18705|11|-0.18705035971223|11|35.04|0.09979|0.16083|0.13502439457935|0.10180372902562|653.50930175121|181.35255674304|239.21568627451|0.533|0.378|0.16947|45|15|0.0015988762626263|0.053850669191919|972|2008-08-03|-0.25522|2009-01-25|0.37097|1999-05-16
2024-04-14 01:13:35|WEEKLY|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|0.14893803547443|5|0.0036873203164314|0.0285|1|2|0.01266|0.16|0.04757|15|-0.062701355056109|21|21.39|0.03443|0.08689|0.079041128336375|0.11954027528878|572.78756318333|604.25325624933|175.82417546428|0.589|0.393|0.08901|56|15|0.0011441264559068|0.03217115640599|0.50400000810623|2008-06-15|-0.1711|2008-10-12|0.16667|2020-04-19
2024-04-14 01:13:37|WEEKLY|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|28.045593959467|74|1.2359168177448|0.5036|1|2|0.41262|29.1|0.2197|87|0.36992799706326|43|44.26|0.08223|0.14273|0.11779490912721|0.14167091091247|212.98798806591|186.51705384787|116.58654426623|0.579|0.421|0.17097|19|7|0.00097463894967177|0.051852877461707|49.810001373291|2007-05-13|-0.30631|2008-10-12|0.21619|2008-10-19
2024-04-14 01:13:38|WEEKLY|11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|190.28814347997|21|7.0706188400103|0.1522|1|1|0.15217|212|-0.1561|39|-0.15609756097561|39|38.52|0.00379|0.09359|-0.045479359538043|-0.11288369758269|50.176512027603|38.439080873058|101.92307692308|0.478|0.304|0.17405|23|8|0.0011040397350993|0.052229525386314|410|2017-10-29|-0.3012|2020-03-15|0.35398|2009-04-12
2024-04-14 01:13:38|WEEKLY|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|470.07032527074|52|26.158694817144|0.2626|1|1|0.26263|500|-0.01538|31|0.093907808869152|82|49.4|0.13931|0.16553|0.071306587249491|0.064449472015692|130.61905448053|113.21859109|66.168197425482|0.8|0.4|0.16525|5|4|-0.00066201342281879|0.048228187919463|933|2018-08-26|-0.19338|2019-08-11|0.15001|2018-08-26
2024-04-14 01:13:39|WEEKLY|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|615.6431030382|48|31.118965653932|0.6764|1|2|0.5941|703|0.24526|76|0.10320943181323|85|45.67|-0.00662|0.04023|0.0035639086463159|-0.039766768260408|94.892818555158|81.484209032043|75.321425287675|0.667|0.444|0.17383|9|4|-0.00011582969432314|0.044581506550218|1161.9047851562|2015-07-26|-0.10793|2022-06-26|0.1143|2019-06-30
2024-04-14 01:13:40|WEEKLY|11035|44436|/equities/x5-retail-grp|EMCONSGROWTH|-77.11394447192|19|18.637148042866|-0.8611|-1|1|-0.86111|25.125|0.14991|14|0.14991484354298|14|41.32|0.10575|1.02816|0.1235560303148|0.17959694121154|200.13924375648|236.20259609017|214.19438176048|0.818|0.455|0.32884|22|16|0.0087875512405609|0.098176494066883|1129|2023-08-06|-0.95597|2022-03-06|2.77359|2022-07-17
2024-04-14 01:13:42|WEEKLY|11036|944073|/equities/byd-a|EMCONSGROWTH|176.32996831053|4|13.501404118694||0|0|-0.02927|210.6|0.18434|75|-0.096607953592052|15|34.16|0.02679|0.13437|0.17837083922066|0.362264418648|238.30771973941|627.83897595033|752.14287894113|0.632|0.421|0.2566|19|5|0.0049581288343558|0.088085720858896|358.85998535156|2022-06-19|-0.23346|2021-02-28|0.29695|2013-05-12
2024-04-14 01:13:43|WEEKLY|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|150.61210313449|2|14.360869792076||0|0|-0.11274|170.86|0.02249|23|-0.13391826165399|39|35.14|0.03996|0.10435|0.19755980797248|0.38577687045053|413.16651663824|573.18489450147|581.15647220166|0.619|0.333|0.23239|21|7|0.0038499188092016|0.080836847090663|327.66000366211|2021-02-21|-0.21073|2021-02-28|0.19079|2020-07-05
2024-04-14 01:13:44|WEEKLY|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|36.626134949438|15|2.6401601560377|0.0243|1|1|0.02428|42.18|-0.21697|36|-0.21696872846966|36|20.08|-0.13252|0.02497|0.31819633564462|0.56064645670345|274.58225939299|409.86922576326|976.38885715494|0.4|0.24|0.27318|25|8|0.0097141666666667|0.095049631782946|93.571464538574|2021-02-28|-0.4401|2016-05-22|0.83824|2015-06-07
2024-04-14 01:13:44|WEEKLY|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|-15.732918289695|78|1.0276393981093|0.5227|-1|1|0.52268|12.31|-0.16862|13|-0.16861599190282|13|36.72|0.11797|0.18704|0.22831271923496|0.35518537126336|244.16372839005|324.60621213523|1089.3805727046|0.556|0.389|0.25354|18|8|0.0047413685636856|0.083773550135501|55.62809753418|2021-07-04|-0.28359|2023-06-11|0.19231|2010-03-28
2024-04-14 01:13:45|WEEKLY|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|13.398217086654|4|1.5805941009982|0.0079|1|1|0.00786|17.95|0.05399|22|0.053988777219505|22|45.45|0.22162|0.30737|0.41501783725266|0.57862698086619|4253.6520592853|9844.8652960936|1087.878849837|0.517|0.414|0.30576|29|9|0.003749008327025|0.091191067373202|21.479999542236|2023-12-03|-0.18947|2015-08-23|0.60714|2009-02-22
2024-04-14 01:13:47|WEEKLY|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|-53.425440276446|153|1.964623701505||0|0|0.38479|50.61|0.27513|49|0.27513286392416|49|28.2|-0.07135|0.05343|0.044229082896507|0.087723188499807|125.16004769366|156.53405023338|199.40899245019|0.55|0.4|0.16835|20|9|0.0021429888268156|0.062193072625698|116.62861633301|2021-02-21|-0.30634|2019-06-02|0.4|2017-10-08
2024-04-14 01:13:48|WEEKLY|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|215.14521655511|4|16.850433751728||0|0|-0.03564|252.18|-0.18673|47|-0.18673225782057|47|32.17|-0.06151|0.06363|0.18083842824608|0.2980469609426|156.50266515709|375.69690876534|2443.6046524522|0.478|0.391|0.28631|23|9|0.0061167563930013|0.094327267833109|308|2023-01-22|-0.17346|2015-07-05|0.23981|2009-11-29
2024-04-14 01:13:49|WEEKLY|11043|944239|/equities/haid-group-a|EMCONSGROWTH|-46.738282438614|137|2.3632245834054|0.3065|-1|1|0.30653|43.55|-0.15676|25|-0.1567631317155|25|59.9|0.11655|0.19859|0.055174264929382|0.18209284127894|101.91083062366|151.10885000988|502.88683607858|0.4|0.3|0.27104|10|4|0.0032945850340136|0.07605412244898|89|2021-02-21|-0.30159|2010-04-25|0.22713|2015-07-12
2024-04-14 01:13:50|WEEKLY|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|25.743327837695|31|1.3426920299993||0|0|-0.00074|26.87|-0.03822|74|0.72929442507883|71|35.37|-0.08125|0.00704|0.019516187654213|0.040832070839574|92.204458784439|97.797834761144|128.87290334591|0.526|0.263|0.20087|19|8|0.0015188034188034|0.068143703703704|65.650001525879|2020-09-06|-0.3251|2010-03-14|0.43494|2010-12-05
2024-04-14 01:13:51|WEEKLY|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|-34.7141853117|158|1.6228112399032||0|0|0.65499|29.54|0.39836|16|0.39835700433236|16|10|0.00549|0.09684|0.39835700433236|0.39835700433236|139.836|139.836|60.273417521315|0.5|0.5|0.39225|2|0|-0.00087169491525424|0.074684463276836|145.61999511719|2021-01-17|-0.22838|2021-02-28|0.33863|2021-01-10
2024-04-14 01:13:53|WEEKLY|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|87.078273073351|3|14.745575184453|0.0594|1|1|0.05935|131.9|-0.14855|17|-0.14854764846533|17|24.46|-0.07358|-0.01327|-0.0012849522774765|0.19529950905735|52.872199738677|206.66412696157|337.08149832882|0.615|0.385|0.34479|13|6|0.00640403125|0.112226|203.99000549316|2022-07-31|-0.1641|2018-10-14|0.26191|2023-06-18
2024-04-14 01:13:53|WEEKLY|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|4.1042999950395|38|0.30023337313379|0.0826|1|1|0.08259|4.85|-0.18652|11|-0.18651684478232|11|31.9|-0.01036|0.07165|0.040828920359691|0.040828920359691|128.09595224611|128.09595224611|256.61375351013|0.381|0.381|0.21268|21|5|0.0025646817538897|0.07371540311174|10.380000114441|2021-03-28|-0.18438|2011-05-29|0.24766|2021-01-17
2024-04-14 01:13:54|WEEKLY|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|15.772018124603|7|2.0563946694306||0|0|0.21938|18.62|-0.20352|38|-0.20352039058471|38|38|0.88104|0.97251|1.4514688168858|2.8144982119607|1468.1795003822|1281.2826370413|377.68765694883|0.667|0.333|0.32795|15|10|0.0065226215277778|0.10545378472222|70.589996337891|2015-06-07|-0.42442|2013-03-31|0.61061|2020-08-02
2024-04-14 01:13:55|WEEKLY|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|-5.5292975067244|36|0.47916497870186||0|0|0.09903|4.64|0.10536|18|0.10536491141927|18|36|0.15528|0.30696|0.2572188582378|0.2876051782647|438.00883636197|266.68806932786|82.857141884006|0.714|0.5|0.30048|14|7|0.0026069016697588|0.089312319109462|25.969999313354|2016-01-03|-0.44601|2016-08-14|0.46535|2014-02-02
2024-04-14 01:13:56|WEEKLY|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|-10.001765447867|74|0.56336878167766||0|0|0.29213|8.99|-0.14822|54|-0.14822267342481|54|39.81|0.1525|0.30767|0.3072912979598|0.60931207559186|159.38488787457|310.04904108774|87.621828173174|0.5|0.313|0.21928|16|5|0.0015768732394366|0.076311816901408|42.200000762939|2020-09-06|-0.50408|2011-12-04|0.46495|2010-09-19
2024-04-14 01:13:58|WEEKLY|11051|944183|/equities/faw-car-a|EMCONSGROWTH|-9.6451300622411|12|0.54250593780302||0|0|-0.13005|8.95|-0.09486|27|-0.094857134137834|27|36.3|0.02567|0.09084|-0.00033454751044982|0.046239552814895|73.75756197012|110.85126904966|46.883183539691|0.5|0.35|0.24066|20|7|0.00076367706919946|0.083276350067843|30.5|2015-06-14|-0.24196|2015-07-05|0.32247|2015-08-16
2024-04-14 01:13:59|WEEKLY|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|-24.588099479571|32|2.2614366054254||0|0|0.28989|20.87|-0.01935|44|-0.019352683917066|44|34.72|0.55435|0.83408|1.2654453138715|2.4743637203468|1350.3578110608|4555.820673137|486.48021036855|0.5|0.278|0.33137|18|7|0.0061711737804878|0.10437542682927|72.418426513672|2021-02-21|-0.47099|2017-10-15|0.96|2017-10-08
2024-04-14 01:14:00|WEEKLY|11053|1013770|/equities/autek-china|EMCONSGROWTH|-22.780767630393|74|1.6741933060599||0|0|0.4476|17.29|-0.36077|18|-0.3607714291297|18|29.6|-0.65442|0.84226|-0.51113534598042|0.93915059200083|-1819.2936239566|234.93333049172|463.96443342319|0.6|0.4|0.51778|10|3|0.020049024390244|0.099394200542005|109.69999694824|2021-06-27|-0.83406|2017-10-15|5.80398|2017-10-08
2024-04-14 01:14:00|WEEKLY|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|-3.3071377824804|41|0.22571259574961|0.4253|-1|1|0.42534|2.54|-0.2093|28|-0.20930233351645|28|31.59|-0.03668|0.01337|-0.067669318476896|-0.10035911676753|27.167128516471|41.162459231987|31.127451094972|0.727|0.364|0.23785|22|13|-0.00023838095238095|0.075087224489796|14.779999732971|2015-06-28|-0.23978|2015-07-05|0.20558|2015-03-29
2024-04-14 01:14:01|WEEKLY|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|-15.069473632854|16|0.84815784582898||0|0|0.13019|12.16|-0.16187|3|-0.16187054637533|3|39|-0.11011|-0.00409|0.021515036608241|0.0497077696554|97.580313102176|119.72422181559|218.31237832413|0.556|0.389|0.2391|18|6|0.0027342956764296|0.084709525801953|37.360000610352|2015-06-21|-0.22222|2015-07-05|0.42059|2020-01-05
2024-04-14 01:14:03|WEEKLY|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|-5.9734954056104|51|0.39949843674765||0|0|0.36777|4.59|-0.18883|25|-0.18882677278203|25|36.72|-0.01125|0.08288|0.10255519719771|0.087385954514306|183.64509208346|133.22524449829|45.671642442549|0.5|0.333|0.27099|18|7|0.0009329676511955|0.087428466947961|14.239999771118|2015-05-31|-0.2939|2012-03-04|0.46359|2020-01-05
2024-04-14 01:14:04|WEEKLY|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|-70.968982623724|50|5.6463273123595||0|0|0.5473|51.44|-0.23193|9|-0.23193118085186|9|28.83|-0.05085|0.09152|0.064463202940622|0.20883089962768|43.75269619854|229.49824294258|431.90595537989|0.625|0.458|0.28454|24|8|0.0041655600539811|0.095318609986505|276.89001464844|2021-10-03|-0.31924|2012-12-02|0.23543|2019-09-22
2024-04-14 01:14:05|WEEKLY|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|-15.337469053775|80|0.86429913949009||0|0|0.54626|12.75|-0.19438|44|-0.19438074767845|44|40.36|0.06613|0.16285|0.13070375509383|0.23394242215257|163.30067684497|210.53923427932|76.21040256344|0.643|0.429|0.26971|14|7|0.001451397515528|0.082868229813665|56.240001678467|2020-09-06|-0.57822|2012-03-18|0.28716|2015-06-07
2024-04-14 01:14:06|WEEKLY|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|23.965160792718|5|2.0669518155903|0.0353|1|2|-0.00901|29.71|-0.18498|7|0.25451840807494|75|36.95|-0.04906|0.00126|0.015913472710877|0.03975568054007|107.10586817345|120.41299623223|196.75495585372|0.579|0.316|0.22753|19|7|0.0021765722379603|0.07449566572238|36.069999694824|2018-05-13|-0.17353|2011-05-29|0.24362|2015-07-19
2024-04-14 01:14:07|WEEKLY|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|-1.7811214874702|50|0.097709972097196||0|0|0.1466|1.63|-0.13182|20|-0.13181821580761|20|39.28|0.05349|0.13661|0.0967150385927|0.09215920909983|216.81405344705|159.82866467057|16.218905117378|0.611|0.444|0.24138|18|8|-0.00096853174603175|0.073340052910053|23.540000915527|2015-06-14|-0.20984|2015-07-05|0.46483|2015-08-16
2024-04-14 01:14:08|WEEKLY|11061|1017433|/equities/giant-network|EMCONSGROWTH|8.964443006767|4|1.359205372301||0|0|-0.20159|11.05|0.52977|26|0.52976629844692|26|41.23|0.50858|0.6034|0.76974064548674|1.0708111811258|469.44151335866|631.73972001176|175.95541117143|0.615|0.462|0.26598|13|5|0.0034340074211503|0.084121001855288|78.233299255371|2017-04-02|-0.16692|2016-01-17|0.61111|2015-11-22
2024-04-14 01:14:09|WEEKLY|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|-6.0521365787951|25|0.40404555487527|0.1945|-1|1|0.19454|4.72|0.14746|47|0.14745681238244|47|35.39|0.22708|0.4025|0.53308208890169|0.62146944174976|493.25875452851|330.25847324234|72.72727205934|0.5|0.389|0.27005|18|8|0.0024150378214826|0.091275885022693|22.569999694824|2015-06-14|-0.52004|2011-12-04|0.61176|2015-04-05
2024-04-14 01:14:10|WEEKLY|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|-52.073866509234|43|4.5390323104972||0|0|0.26485|38|-0.06018|32|-0.060181843150746|32|28.08|-0.09625|-0.00895|0.25052776187058|0.22051040026233|185.33309685568|135.22041212292|102.5917901208|0.417|0.333|0.28886|12|4|0.002963746701847|0.098041556728232|160.66000366211|2020-07-19|-0.21257|2018-10-14|0.6105|2016-11-27
2024-04-14 01:14:11|WEEKLY|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|20.380537151465|7|1.3639079124944||0|0|-0.05828|23.43|-0.00199|59|-0.0019914563808109|59|61.55|0.48971|0.72048|1.2102814145689|1.5722707998838|525.1249751283|688.85110600313|164.65215080038|0.455|0.364|0.22871|11|4|0.0023976427525622|0.081508389458272|54.5|2018-01-21|-0.50844|2012-04-01|0.21901|2015-07-19
2024-04-14 01:14:12|WEEKLY|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|-38.207416807358|83|2.4676822743409|0.2779|-1|1|0.27789|34.3|-0.03409|41|-0.034086195528081|41|32.17|-0.0861|0.03017|0.047067531825094|0.12826093968898|54.718597035511|105.01324528295|230.04694559413|0.556|0.444|0.21535|18|5|0.0025807866868381|0.079323040847201|71.169998168945|2020-09-06|-0.16429|2015-06-28|0.21908|2020-02-23
2024-04-14 01:14:14|WEEKLY|11066|944466|/equities/aodong-a|EMCONSGROWTH|-16.125847987951|17|0.66100828240944|0.0878|-1|1|0.0878|14.13|-0.06981|27|-0.069809072811212|27|32.86|-0.05178|0.03417|-0.043382355908788|-0.038069794942437|44.214590872177|48.937554231012|45.000000911154|0.5|0.455|0.18632|22|10|1.0608930987823E-5|0.062341136671177|38.080001831055|2010-01-17|-0.19365|2012-04-15|0.30764|2016-11-27
2024-04-14 01:14:15|WEEKLY|11067|950862|/equities/by-health|EMCONSGROWTH|-17.927400155512|33|0.9753779951575||0|0|0.18769|15.71|-0.0684|36|-0.068400773633827|36|43.93|-0.01997|0.13177|0.10116450203207|0.24059824662924|169.12515086191|263.47031233969|123.2156865737|0.571|0.357|0.25373|14|7|0.0021209582689335|0.081079119010819|37.900001525879|2021-05-30|-0.48014|2012-02-05|0.24268|2015-07-19
2024-04-14 01:14:16|WEEKLY|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|2.3737827972945|34|0.18373905167391|-0.0613|1|1|-0.06129|2.91|-0.40896|5|1.919831396811|61|44.2|0.04562|0.1906|0.15243289100382|0.49766133755755|31.042885208459|158.01701833826|28.007699611876|0.467|0.267|0.31766|15|7|0.0015583189655172|0.10384987068966|26.680000305176|2020-08-09|-0.64507|2011-12-04|0.49617|2019-03-10
2024-04-14 01:14:17|WEEKLY|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|-18.027439107292|47|1.1334152567521|0.2431|-1|1|0.24306|15.26|-0.05667|35|-0.056669447714332|35|33.7|-0.10083|-0.03935|-0.08402009554752|-0.070721051437665|19.681601209709|44.769034665867|111.14348680012|0.6|0.4|0.26488|20|10|0.0016865|0.0862935|35.729999542236|2019-03-17|-0.23832|2015-07-05|0.29642|2015-07-19
2024-04-14 01:14:18|WEEKLY|11070|944552|/equities/navinfo-a|EMCONSGROWTH|-8.6579343851987|47|0.88025121005507|0.3646|-1|1|0.3646|7.18|-0.09591|23|-0.095912285574673|23|35.56|-0.07057|0.04711|0.06338700325534|0.019356880810606|144.84422136425|102.12144559876|39.62472127922|0.611|0.444|0.28604|18|9|0.0015684985422741|0.099742405247813|33.729999542236|2010-12-26|-0.42453|2011-12-04|0.5|2017-10-08
2024-04-14 01:14:20|WEEKLY|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|47.455733312377|14|3.5635236264141||0|0|0.0511|56.77|-0.13897|31|-0.076932745802948|18|57.54|0.15021|0.20356|0.045571375576823|0.18272835481466|85.694491205816|176.52447877612|571.12678927874|0.846|0.385|0.22961|13|8|0.0033799868593955|0.075895492772668|88.800003051758|2020-07-26|-0.18038|2015-06-21|0.25896|2015-07-12
2024-04-14 01:14:21|WEEKLY|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|43.956719216257|11|3.690115279267|-0.0171|1|1|-0.01707|54.7|0.61467|84|0.61466983835162|84|38.68|-0.01028|0.05374|0.086059571073738|0.17913632510272|169.14852975861|236.73941127435|368.35016402556|0.474|0.316|0.20944|19|6|0.002818711409396|0.072666255033557|68.959999084473|2023-05-14|-0.14354|2015-06-28|0.17462|2021-08-29
2024-04-14 01:14:22|WEEKLY|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|-9.6256682652457|34|0.57870981275653||0|0|0.12048|9.49|0.28463|58|0.28462940630339|58|45.44|-0.06101|0.03958|-0.064562637923423|-1.3420225959404E-6|44.205923226682|93.322452121359|139.97049376768|0.625|0.438|0.21315|16|6|0.0014909078947368|0.068648526315789|14.479999542236|2023-04-16|-0.25071|2015-07-05|0.24805|2019-04-07
2024-04-14 01:14:23|WEEKLY|11074|944054|/equities/shunxin-a|EMCONSGROWTH|-22.7361401686|37|1.8120466592885||0|0|0.38591|16.39|0.0309|36|0.030900006306259|36|43.81|0.03157|0.14459|0.19920936858189|0.26269931726715|150.55756896361|199.47212295452|112.49141889461|0.5|0.438|0.2743|16|5|0.0019143147896879|0.08772947082768|79|2020-09-06|-0.2126|2014-03-23|0.33454|2022-11-06
2024-04-14 01:14:23|WEEKLY|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|-39.118053512221|34|2.0073727458298|-0.1111|-1|1|-0.11114|36.89|0.65714|90|0.65714232270666|90|35.65|-0.03694|0.08914|0.085533474011559|0.17359776758678|120.00191305295|185.98892306838|133.17688943534|0.3|0.25|0.24282|20|5|0.0021916487935657|0.079626045576408|62.200000762939|2020-08-09|-0.3232|2017-10-15|0.69|2017-10-08
2024-04-14 01:14:25|WEEKLY|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|53.372435399209|88|3.7058547906365||0|0|0.66395|65.36|-0.1255|18|-0.090431799120929|20|34.21|-0.04221|0.01871|-0.016508951358286|0.016121748458854|66.032380847099|101.8367901763|271.20331774188|0.737|0.474|0.21331|19|10|0.0023982089552239|0.069013934871099|73.709999084473|2017-07-02|-0.16544|2019-07-21|0.19969|2021-02-07
2024-04-14 01:14:26|WEEKLY|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|-24.105613166422|65|1.3668710173271|0.3451|-1|1|0.34513|19.62|0.14406|9|0.14406449052786|9|26.5|-0.03882|0.00883|-0.036793279571562|0.011594467790628|28.072300970947|70.876751530001|108.09918044958|0.773|0.455|0.26468|22|15|0.0023129984544049|0.081916800618238|53.959999084473|2022-12-11|-0.27467|2016-08-14|0.48286|2022-11-20
2024-04-14 01:14:27|WEEKLY|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|-10.010211428469|39|0.57840377770054||0|0|0.24436|8.04|-0.11111|30|-0.11111110225866|30|53.17|0.22523|0.29977|0.13325483993901|0.26757006249643|145.66045696448|174.50878582676|47.238541396076|0.667|0.333|0.26452|12|8|0.00061094674556213|0.079127455621302|35.220001220703|2021-06-06|-0.42089|2013-03-10|0.2116|2014-10-12
2024-04-14 01:14:28|WEEKLY|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|-11.338003133908|48|0.75847283968856||0|0|0.20577|10.73|-0.33255|12|-0.33255408130232|12|28.14|-0.16635|0.16469|0.11801539092589|0.25782877126536|91.923454732109|157.7127795094|131.98031231484|0.409|0.273|0.26456|22|7|0.005240990990991|0.081447762762763|35.840000152588|2015-06-14|-0.50831|2016-02-28|0.87896|2016-06-05
2024-04-14 01:14:29|WEEKLY|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|-3.9525715002865|10|0.37585715086761||0|0|0.13924|2.72|-0.32224|38|-0.32224170583106|38|37.69|0.09853|0.19813|0.24305296537717|0.37308620839671|105.19694410606|285.85085112953|35.006435460581|0.625|0.438|0.34032|16|7|0.0014622712418301|0.1040539869281|43.580001831055|2020-11-08|-0.48023|2012-04-01|0.61183|2018-06-03
2024-04-14 01:14:31|WEEKLY|11081|944487|/equities/joyoung-a|EMCONSGROWTH|-12.711301985132|47|0.75043414127402||0|0|0.31548|10.61|-0.18848|44|-0.18848169160051|44|49.21|0.08123|0.17906|0.17180994536451|0.11488020608123|220.93402133762|151.69247445012|58.781164017407|0.429|0.357|0.24586|14|5|0.00090710204081633|0.079243034013606|45.979999542236|2020-09-06|-0.29715|2015-08-23|0.39559|2013-12-15
2024-04-14 01:14:32|WEEKLY|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|-18.925197050482|46|1.2527327302564||0|0|0.05201|16.04|-0.13569|18|-0.13568979254691|18|38.44|0.09028|0.18834|0.25773743988872|0.46124860016658|283.4106941351|404.63907528526|159.76096590111|0.688|0.375|0.26885|16|6|0.0027660909090909|0.088481606060606|42.5|2017-10-29|-0.5093|2012-02-19|0.25425|2020-05-31
2024-04-14 01:14:33|WEEKLY|11083|102616|/equities/minor-internat|EMCONSGROWTH|28.688015490509|7|1.478994836497||0|0|0.03125|33|-0.11024|44|-0.11023622047244|44|31.04|-0.07667|-0.01068|-0.018573946681589|0.067370914035989|43.42230507836|132.38994815575|575.91622844944|0.64|0.36|0.18557|25|10|0.0033132864450128|0.068569565217391|44.484161376953|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2024-04-14 01:14:34|WEEKLY|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|-0.66068799675459|28|0.019635757633622|0.1667|-1|1|0.16667|0.6|-0.04206|50|-0.042064310483563|50|24|-0.04574|0.04593|-0.026145968723857|-0.0063119495615481|48.144162879768|71.331160975854|67.415734099523|0.5|0.375|0.15218|32|10|0.00066579874213836|0.050578201257862|2.920000076294|2016-01-31|-0.38879|2017-02-05|0.45556|2020-04-19
2024-04-14 01:14:34|WEEKLY|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|28.563088540185|38|1.0756371405562||0|0|0.13877|31.84|-0.11651|21|-0.11650777326957|21|24.9|-0.05349|-0.01506|-0.020559685523701|-0.031189868901638|76.903459183501|75.324879679802|94.480710479992|0.429|0.333|0.11958|21|5|0.000500625|0.043474839285714|39.049999237061|2013-11-03|-0.25532|2020-03-15|0.19512|2020-05-31
2024-04-14 01:14:36|WEEKLY|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|-1.2185935000127|79|0.043093512431059|0.0171|-1|1|0.01709|1.15|-0.14286|9|-0.14285718028549|9|40.58|0.03238|0.06227|0.043669283562238|0.036591791807759|128.64730107178|114.39352692955|116.26731373051|0.583|0.417|0.10333|12|5|0.00056955752212389|0.03262217699115|1.7300000190735|2021-09-12|-0.15842|2020-03-29|0.12903|2020-04-19
2024-04-14 01:14:37|WEEKLY|11087|1096344|/equities/arvida|NZX50|0.93763366250678|14|0.076900493081937||0|0|-0.06612|1.13|-0.12037|8|0.22166650138364|70|43|0.09061|0.1193|0.17987738647601|0.32714834155863|287.29543642588|232.60877383392|126.05979774316|0.636|0.273|0.13399|11|5|0.0010472839506173|0.041042633744856|2.1185948848724|2021-09-19|-0.24277|2020-03-15|0.13333|2023-05-21
2024-04-14 01:14:38|WEEKLY|11088|43240|/equities/chorus|NZX50|-8.2248707385016|32|0.27150685235124||0|0|0.01498|7.56|0.07493|107|0.074930018803011|107|43.93|0.09912|0.14329|0.075169718726699|0.11447491084884|151.71475572335|159.12585166364|229.78723496767|0.5|0.357|0.13544|14|5|0.0020176470588235|0.045905681114551|9.3900003433228|2020-09-20|-0.23664|2013-11-10|0.28641|2014-12-07
2024-04-14 01:14:39|WEEKLY|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|7.6510192612982|3|0.26932472544436||0|0|-0.01965|8.48|0.00775|18|0.0077548073050917|18|43.15|-0.00537|0.0518|0.063435239320251|0.1023918420192|146.89421932874|157.4204515951|183.36720287047|0.538|0.385|0.12127|13|4|0.0015703374777975|0.040449804618117|11.159999847412|2021-01-10|-0.16119|2020-07-12|0.20651|2021-01-10
2024-04-14 01:14:40|WEEKLY|11090|43248|/equities/ebos-group|NZX50|-39.134850281837|45|1.6621901919272||0|0|0.02064|35.11|-0.1135|30|-0.11350149130708|30|24.83|-0.02304|0.01519|0.025870545030009|0.12142080474735|115.25084766266|290.30573941491|882.16081512796|0.633|0.367|0.10557|30|13|0.0031386311787072|0.035878365019011|46.75|2023-04-09|-0.13531|2023-06-11|0.15989|2018-07-08
2024-04-14 01:14:41|WEEKLY|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-4.6372304396995|33|0.28006960961925|0.1942|-1|1|0.19421|3.9|-0.05469|14|-0.054687449068295|14|29.08|-0.01366|0.025|-0.021201952802407|-0.025622687935509|56.630466063817|64.517103921577|75.728155789271|0.577|0.346|0.14592|26|12|0.00034460659898477|0.050145177664975|10.661647796631|2016-09-11|-0.17284|2018-11-25|0.21493|2020-11-15
2024-04-14 01:14:42|WEEKLY|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|3.2747954129584|16|0.12506818773326|0.0458|1|1|0.04585|3.65|-0.05758|19|0.013778664622958|48|34.47|0.02799|0.06392|0.0061112877926583|0.02516622511531|104.91210532278|117.90526836048|57.936507696227|0.733|0.467|0.09978|15|8|-0.00058669172932331|0.032350357142857|6.6599998474121|2018-01-14|-0.1493|2023-10-01|0.13423|2023-03-19
2024-04-14 01:14:43|WEEKLY|11093|1096357|/equities/freightways?cid=1096357|NZX50|7.7962182791546|2|0.36563438083186|-0.0223|1|1|-0.02232|8.76|0.6|95|0.60000005261651|95|42.92|0.06091|0.09406|0.11077033779296|0.26262838711678|172.81512081282|230.6557118679|214.18092670092|0.538|0.308|0.11781|13|7|0.0017787835420394|0.03873488372093|13.85000038147|2021-07-11|-0.1498|2020-03-15|0.21579|2020-04-19
2024-04-14 01:14:44|WEEKLY|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|-2.6126826422012|79|0.081224984173311|0.1194|-1|1|0.1194|2.36|0.12805|42|0.061175566954013|51|31.64|-0.01947|0.01949|0.01249945466355|0.03803427715768|107.57631441123|123.67686041988|130.38673865766|0.643|0.429|0.11626|14|7|0.00096399232245681|0.040667332053743|4|2021-01-10|-0.16427|2020-03-15|0.12595|2020-04-19
2024-04-14 01:14:45|WEEKLY|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|1.9993661427018|16|0.09078536252219||0|0|0|2.28|-0.13384|41|0.43262413386206|95|29.41|-0.04428|-0.01612|0.027657545591634|0.097051279346632|110.75212688838|136.52948559285|213.08409903016|0.412|0.235|0.09784|17|5|0.0016962524271845|0.032431883495146|2.7400000095367|2022-01-09|-0.16872|2020-03-15|0.07|2023-04-02
2024-04-14 01:14:47|WEEKLY|11096|43257|/equities/heartland-nz|NZX50|-1.4400087205477|25|0.1150029171807|0.2866|-1|1|0.28662|1.12|-0.11798|16|-0.11797748444553|16|55.33|0.1927|0.26762|0.27605869156985|0.37434609964997|584.52711794089|471.71283987361|143.58974946791|0.75|0.5|0.13296|12|5|0.001172398255814|0.045454433139535|2.5899999141693|2022-01-09|-0.21212|2020-03-22|0.15054|2020-04-12
2024-04-14 01:14:48|WEEKLY|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|9.9385513850576|55|0.31714949380933|0.187|1|1|0.18696|10.92|-0.09134|25|0.35502997988644|95|45.73|0.08823|0.13744|0.096301596939112|0.21790516696097|144.48451612571|172.99874630395|487.02170074905|0.455|0.273|0.10658|11|5|0.0031641472172352|0.034108456014363|11|2024-02-04|-0.13556|2020-03-15|0.24483|2020-12-13
2024-04-14 01:14:49|WEEKLY|11098|1096367|/equities/investore-property|NZX50|-1.2550859926794|79|0.054506910107877|0.245|-1|1|0.24503|1.14|-0.13218|10|-0.13218391828326|10|40.75|0.04681|0.06718|0.022177155856887|0.022177155856887|104.02731904|104.02731904|70.370369280208|0.375|0.375|0.09662|8|3|-0.00061673267326733|0.032012995049505|2.289999961853|2020-10-11|-0.11798|2020-03-15|0.08609|2020-03-29
2024-04-14 01:14:50|WEEKLY|11099|43262|/equities/kathmandu|NZX50|-0.67732244063514|116|0.053244345803766|0.5704|-1|1|0.57037|0.58|0.12864|30|0.12863790557484|30|31.8|0.04193|0.12475|0.11133949752927|0.13869510716167|217.35500196008|206.73708485083|26.728108890266|0.6|0.4|0.193|20|8|2.8908122503328E-5|0.065271917443409|4.0500001907349|2013-11-24|-0.54028|2020-03-22|0.28264|2020-04-05
2024-04-14 01:14:51|WEEKLY|11100|43265|/equities/kiwi-income|NZX50|-0.90277089532092|114|0.030007036090069|0.2287|-1|1|0.2287|0.86|-0.06838|68|-0.068382209033142|68|42|-0.01419|0.00762|-0.0052853923277851|-0.043724453638795|93.403752150988|82.912628138572|88.659792674159|0.438|0.25|0.09077|16|7|0.00011105732484076|0.030956662420382|1.7000000476837|2019-08-11|-0.21162|2020-03-22|0.10784|2020-06-07
2024-04-14 01:14:53|WEEKLY|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|62.975772445915|20|2.1847152245176|0.0178|1|1|0.01778|68.7|-0.15817|30|-0.15816991469439|30|43|0.12776|0.17628|0.22236138709816|0.28611295578553|205.12520487317|212.04639934788|582.69717701886|0.385|0.308|0.12305|13|4|0.0035373702422145|0.038341401384083|99.779998779297|2021-09-05|-0.16391|2020-03-22|0.20739|2020-03-29
2024-04-14 01:14:53|WEEKLY|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|2.2029672697569|18|0.11509072013347||0|0|-0.0748|2.35|0.07971|57|-0.11529474739053|13|32.14|-0.03343|0.00288|-0.014489299331731|-0.032861913880589|89.362592674004|88.878287970907|76.615131121007|0.857|0.429|0.14556|7|4|-0.00056723140495868|0.046522933884298|4.2800002098083|2020-01-05|-0.11513|2023-02-19|0.16901|2020-04-19
2024-04-14 01:14:54|WEEKLY|11103|1096379|/equities/nzx?cid=1096379|NZX50|0.95425331188709|1|0.05024888252725||0|0|0|1.15|0.32847|71|0.32846682410013|71|62.67|0.09019|0.11655|0.063881190571485|0.10811136630389|136.52502831602|143.62174595253|89.661619805657|0.667|0.444|0.13172|9|6|0.00013652482269503|0.03700109929078|2.1507570743561|2021-01-17|-0.14656|2022-02-27|0.15126|2020-04-19
2024-04-14 01:14:55|WEEKLY|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|-0.73612661396152|8|0.046311569561183||0|0|-0.10345|0.64|-0.275|38|-0.27500003166497|38|35.5|0.01458|0.0718|-0.067193661983079|-0.034865205051848|71.218119653835|85.207484451|81.012654216641|0.4|0.3|0.15653|10|3|0.00038814917127072|0.052485027624309|1.6000000238419|2021-02-07|-0.3625|2020-03-22|0.21212|2020-04-12
2024-04-14 01:14:56|WEEKLY|11105|43287|/equities/pacific-edge|NZX50|-0.11765153795461|125|0.010717178682419|0.929|-1|1|0.92903|0.088|7.79451|75|7.7945136274806|75|32.55|0.11832|0.57983|0.8361872505257|1.000943942086|2901.2909518206|2998.6890362267|80|0.6|0.5|0.25325|20|5|0.0062278322580645|0.095379870967742|1.7400000095367|2014-02-09|-0.79798|2023-06-11|1.47126|2023-07-09
2024-04-14 01:14:58|WEEKLY|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|-5.6652747329448|79|0.21766176188734|0.1752|-1|1|0.17524|5.13|-0.08529|14|-0.085294174158035|14|60.38|0.06483|0.11398|0.16106707096675|0.22111197948356|168.58159824906|183.06377335953|183.37146331788|0.625|0.5|0.12301|8|4|0.0013601069518717|0.034085900178253|8.1400003433228|2020-06-28|-0.12239|2020-03-15|0.12989|2020-06-21
2024-04-14 01:14:59|WEEKLY|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|1.1038486785394|17|0.047030331458738|-0.0588|1|1|-0.05882|1.2|0.25185|89|0.25185187212888|89|43.08|0.02042|0.03668|0.017396851101661|0.046919713976331|112.14578629057|127.7002130796|116.83381230995|0.692|0.462|0.0833|13|10|0.00047265625|0.031508090277778|1.9500000476837|2020-03-08|-0.11518|2020-03-15|0.06309|2020-06-07
2024-04-14 01:15:00|WEEKLY|11108|43293|/equities/prop-industrie|NZX50|2.1293024435237|3|0.061459260743998|-0.0235|1|1|-0.02345|2.29|0.01055|76|0.14458422157691|71|41|-0.03764|0.00307|0.0023203837054285|0.0573122954537|99.285687566851|123.64031175382|208.18181020169|0.421|0.211|0.08476|19|8|0.0011156722151088|0.026359026888604|3.2000000476837|2021-09-05|-0.20238|2020-03-15|0.06612|2022-07-10
2024-04-14 01:15:00|WEEKLY|11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50|1.3082401498904|55|0.035586603987559||0|0|0.06818|1.41|0.10204|24|-0.25|8|23.24|-0.20816|0.03247|0.0043402517733789|0.095167417437338|31.901128476938|82.41226873755|384.82531479516|0.647|0.412|0.22518|17|5|0.0068481069042316|0.074113630289532|2.420000076294|2020-06-28|-0.72928|2015-09-20|0.85835|2014-08-24
2024-04-14 01:15:01|WEEKLY|11110|1096391|/equities/restaurant-brands-nz|NZX50|-3.9864374770442|36|0.24387129391185||0|0|0.35932|3.37|-0.24317|18|-0.24316541392279|18|37.21|0.07843|0.12763|0.12073137812221|0.13621921677645|224.18141742358|190.68012908464|125.38135176011|0.643|0.429|0.13699|14|5|0.0010085431654676|0.042812464028777|16.25|2021-08-08|-0.2019|2020-03-15|0.16408|2020-04-12
2024-04-14 01:15:03|WEEKLY|11111|43301|/equities/sanford|NZX50|-4.1571073212078|59|0.14736898631052||0|0|-0.03526|4.11|-0.10787|13|-0.10786512387158|13|30.08|0.01684|0.04986|0.034450425456328|0.042313579385519|147.69455313973|149.13787535645|73.392860776916|0.625|0.458|0.07695|24|8|-7.5358974358975E-5|0.029446256410256|8.5|2018-01-14|-0.12644|2011-12-11|0.12031|2020-04-19
2024-04-14 01:15:04|WEEKLY|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|-3.4812887017562|69|0.1746558763178||0|0|0.20545|3.21|-0.0549|22|-0.054901909452362|22|36.58|0.09852|0.13425|0.22947565761794|0.35562469412982|206.08536976073|246.6420054426|208.10372761454|0.583|0.417|0.14483|12|6|0.0019888362919132|0.044681972386588|5.8899998664856|2021-12-19|-0.19221|2023-02-19|0.14865|2021-08-29
2024-04-14 01:15:05|WEEKLY|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|-4.3334970469891|1|0.24283234263854||1|0|0|3.5|0.30374|47|0.30374318167929|47|21.08|-0.00962|0.1518|0.17996732026421|0.20320309158426|382.79950564893|330.65125541696|339.80583468148|0.542|0.417|0.22299|24|5|0.0060777470355731|0.075137628458498|8.3500003814697|2021-10-10|-0.548|2020-03-22|0.69912|2020-03-29
2024-04-14 01:15:05|WEEKLY|11114|1096396|/equities/skellerup?cid=1096396|NZX50|-4.9242509655018|8|0.25160714036838|-0.0069|-1|1|-0.00688|4.39|-0.13127|14|-0.13126539117108|14|35.44|0.05705|0.11068|0.15746913521876|0.25561707641379|274.11423503922|299.51126169345|306.99300891677|0.688|0.438|0.14979|16|8|0.0024607491289199|0.042014878048781|6.5|2021-11-14|-0.16346|2020-03-15|0.15044|2015-08-23
2024-04-14 01:15:06|WEEKLY|11115|43309|/equities/sky-network-television?cid=43309|NZX50|2.5321219742591|62|0.11429267524695|0.125|1|1|0.125|2.88|0.13319|26|0.13318605548265|26|37.84|-0.59429|0.47382|0.66464135949797|1.0317036034214|1089.6462325493|815.74302874302|74.805199630668|0.632|0.368|0.22879|19|6|0.0096533076923077|0.054448858974359|27.019239425659|2016-10-09|-0.45162|2015-03-22|9.16667|2016-07-10
2024-04-14 01:15:08|WEEKLY|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|1.750190190382|11|0.11559330823919||0|0|-0.11628|1.9|0.14248|63|0.14248220404188|63|36.67|-0.06116|-0.00347|-0.011268147682238|-0.024272287042427|84.946058931801|81.742035730149|70.110699240334|0.429|0.333|0.15205|21|6|0.00034033333333333|0.047227205128205|5.1900000572205|2016-08-14|-0.40856|2020-03-22|0.21469|2020-04-12
2024-04-14 01:15:09|WEEKLY|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|-5.176192514182|5|0.15706419682531|0.0408|-1|1|0.04082|4.7|-0.05405|11|-0.054054004295401|11|39.79|-0.06638|-0.03028|-0.064642078197483|0.0040488632148376|56.008432031818|99.80534330224|207.27673505644|0.571|0.286|0.13394|14|7|0.0016689126559715|0.040116577540107|5.5|2022-09-18|-0.16836|2020-03-15|0.13534|2015-08-23
2024-04-14 01:15:10|WEEKLY|11118|43246|/equities/dnz-property|NZX50|-1.4799124471212|31|0.06533373344572|-0.0234|-1|1|-0.02344|1.31|-0.13121|7|-0.13121387976164|7|37.89|0.06347|0.1019|0.073951854742881|0.11727661731372|186.25832902211|205.14324772969|129.70296585633|0.556|0.389|0.08917|18|7|0.00064664325842697|0.028790702247191|2.710000038147|2021-09-05|-0.21277|2020-03-22|0.08589|2020-06-28
2024-04-14 01:15:11|WEEKLY|11119|1096403|/equities/summerset?cid=1096403|NZX50|10.192682475127|43|0.40319531849702||0|0|0.17992|11.28|-0.15877|9|-0.15877188829027|9|30.29|0.05545|0.09965|0.12237015156949|0.18679174940729|293.34645154853|308.14257488111|378.52347854945|0.706|0.471|0.1413|17|6|0.0031082405745063|0.046902692998205|15.689999580383|2021-09-05|-0.26268|2020-03-15|0.23557|2020-03-29
2024-04-14 01:15:12|WEEKLY|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|-0.85036948683547|57|0.083456497598646||0|0|0.8|0.57|-0.167|14|-0.1669994454976|14|25.15|-0.02178|0.03029|0.022977723920436|0.064702073073845|87.263307976|126.72632007779|21.239332818893|0.65|0.45|0.19684|20|9|-0.0014077459749553|0.063819373881932|13.529999732971|2018-09-09|-0.24766|2023-04-30|0.25725|2020-04-05
2024-04-14 01:15:14|WEEKLY|11121|1096407|/equities/tourism|NZX50|-3.5912099526204|41|0.19373661431596||0|0|0.15966|3|0.24923|38|0.24923091067806|38|51.7|0.28|0.37836|0.48923428491585|0.78962889571944|991.8984574144|898.10994392832|483.87096402052|0.7|0.4|0.19795|10|4|0.0044540035906643|0.059488473967684|6.8207349777222|2018-06-24|-0.47692|2020-03-22|0.33523|2020-06-07
2024-04-14 01:15:15|WEEKLY|11122|1096410|/equities/trustpower-nz|NZX50|4.1558126899196|2|0.16975621305127||0|0|-0.01899|4.65|0.22422|94|-0.1278467957168|10|43.11|0.04627|0.08075|0.08263712392191|0.075979001553518|151.28690032467|127.70564338888|100.30819411436|0.667|0.444|0.11592|9|4|0.00046629820051414|0.038031619537275|8.562460899353|2021-02-14|-0.16058|2020-03-15|0.10127|2021-01-10
2024-04-14 01:15:16|WEEKLY|11123|1096413|/equities/vector?cid=1096413|NZX50|-3.9401364669058|81|0.12533170590463||0|0|0.07178|3.75|-0.03098|24|-0.030976832514003|24|48.3|-0.02298|0.00737|-0.026587027637544|-0.0031027199595103|84.110979571544|98.089870753193|139.92536964887|0.6|0.4|0.10021|10|4|0.00081737122557726|0.031882273534636|4.8200001716614|2022-08-14|-0.07941|2020-03-15|0.06748|2018-09-02
2024-04-14 01:15:16|WEEKLY|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|1.5988075690571|15|0.11935774215748||0|0|0.17964|1.97|-0.11333|16|-0.043274660422925|13|23.33|0.0107|0.0872|0.068381672108227|0.11317878120379|141.31112956647|178.72522232562|151.53846929765|0.476|0.381|0.1489|21|6|0.0025466666666667|0.063349900793651|5.9590311050415|2019-06-23|-0.34634|2020-03-22|0.54728|2020-04-19
2024-04-14 01:15:17|WEEKLY|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|-2.2504050068834|97|0.082627934061114||0|0|0.21492|2.21|-0.10406|25|-0.10406041565585|25|38.83|0.00326|0.0568|0.05060725968383|0.079271755033576|120.62276763169|132.94988055693|163.86149342974|0.5|0.417|0.09322|12|4|0.0011285943060498|0.03213590747331|3.3606970310211|2020-12-27|-0.16376|2020-03-15|0.09302|2020-03-29
2024-04-14 01:15:19|WEEKLY|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|25.924757523008|12|0.96967645256695|0.1481|1|2|0.13037|28.7|-0.08365|46|-0.077804852079006|21|26.57|-0.05091|-0.01452|-0.058079442204964|-0.052015232837804|50.281529940914|63.570852283765|76.486216173793|0.524|0.381|0.12611|21|9|0.00011991212653779|0.043831282952548|40.820499420166|2015-03-29|-0.24444|2020-03-15|0.17429|2020-05-31
2024-04-14 01:15:20|WEEKLY|11127|1096419|/equities/fpo?cid=1096419|NZX50|3.62843945544|39|0.047186841828838||0|0|0.23607|3.77|-0.10507|25|-0.14018692907664|13|31.92|-0.00079|0.03415|-0.01630431678611|0.017309017273404|72.897111813573|97.833059098101|100|0.692|0.462|0.13869|13|7|0.00058271523178808|0.04189357615894|8.8999996185303|2016-08-28|-0.15725|2020-03-15|0.16275|2015-06-07
2024-04-14 01:15:21|WEEKLY|11128|43233|/equities/awf-group|NZXSMALLCAP|-0.72786865594446|44|0.060574532646577||0|0|0.50355|0.7|-0.16568|3|-0.16568052137204|3|23.5|-0.00757|0.05343|-0.055366359632336|-0.046085224809965|39.171084294213|52.495785511542|106.06060003994|0.5|0.4|0.11174|30|5|0.001177807486631|0.035179879679144|3.4000000953674|2013-05-19|-0.26316|2024-03-24|0.35714|2009-11-22
2024-04-14 01:15:22|WEEKLY|11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP|-0.0020576297326275|10|0.00035254322837584||0|0|0|0.001|-0.9|44|-0.8999999930148|44|12.65|-0.32748|-0.01747|-0.30934213614405|-0.34840424314353|0.35038233258271|0.73119879820181|0.35714287258662|0.55|0.4|0.34416|20|5|0.00093923664122137|0.056210496183206|0.37999999523163|2007-01-21|-0.9|2022-05-29|1|2009-05-10
2024-04-14 01:15:22|WEEKLY|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|-3.4606696402303|7|0.14675775398523||0|0|0.00309|3.23|-0.11675|7|-0.11674726285919|7|20.95|-0.02925|0.04869|0.0042087313208726|0.031669213870022|85.80817929709|111.53353588074|102.53968004076|0.55|0.45|0.10659|20|4|0.0009759294117647|0.040227623529412|5.6500000953674|2020-11-15|-0.1791|2020-06-14|0.30841|2022-05-29
2024-04-14 01:15:24|WEEKLY|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|-0.86494666529133|5|0.044983998514514||0|0|0|0.75|0.00803|22|0.0080255256236264|22|28.05|0.25043|0.38838|0.80856715156924|1.0563314963488|768.67638717742|874.37317936184|4166.6668460324|0.45|0.35|0.22734|20|4|0.020458831858407|0.067106353982301|1.1458339691162|2018-01-14|-0.28571|2013-12-01|8.59184|2014-05-11
2024-04-14 01:15:25|WEEKLY|11132|1096390|/equities/rubicon|NZXSMALLCAP|-0.17674803555871|112|0.0086221936200883||0|0|0.28889|0.16|0.45161|61|0.45161285360701|61|33.07|-0.06101|0.0229|-0.015225784128495|-0.018803437243374|70.852641724128|75.881188938359|53.333330021964|0.5|0.357|0.18567|14|5|3.8466898954703E-5|0.061122090592335|0.5|2013-12-08|-0.14815|2016-01-17|0.25581|2018-03-11
2024-04-14 01:15:26|WEEKLY|11133|43324|/equities/trs-investment|NZXSMALLCAP|0.042205509879449|2|0.014431497342632|2.0324|1|2|1.05455|0.113|-0.43408|6|-0.43408263552541|6|7.59|1.03032|3.98291|4.8912744671587|5.5405448786794|9158.8293082194|66752.739644053|11299.999266555|0.594|0.531|0.2544|32|1|0.48823090163934|0.13213491803279|0.60000002384186|2018-06-24|-0.5|2014-04-13|99|2016-08-28
2024-04-14 01:15:27|WEEKLY|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|0.0028641240047645|2|0.00029076284737215||0|0|-0.25|0.003|-0.08853|5|-0.08853430965849|5|16.17|-0.04014|0.31695|0.025284613298674|0.027813074628542|9.6497571192145|9.6497571192145|1.200000010432|0.478|0.435|0.22393|23|2|0.0063461126005362|0.083339839142091|0.30000001192093|2009-06-21|-0.66667|2012-01-29|1.2|2013-12-22
2024-04-14 01:15:27|WEEKLY|11135|1096517|/equities/blis-tech|NZXSMALLCAP|-0.020308401790419|126|0.0017546345334092||0|0|0.67308|0.017|-0.27778|19|-0.2777777317866|19|33.31|0.01759|0.15498|0.1564287024976|0.42827618539949|95.213418401306|442.99500900457|170.00001303854|0.538|0.385|0.31068|13|4|0.0046222401433692|0.094889982078853|0.09499999880791|2020-04-19|-0.43333|2017-10-29|0.58824|2013-11-24
2024-04-14 01:15:29|WEEKLY|11136|43238|/equities/cavalier|NZXSMALLCAP|-0.56132846062412|7|0.037942818419902||0|0|0.08333|0.44|0.14286|41|0.14285715299397|41|32.71|0.10666|0.2107|0.032224310299237|0.063426262693491|102.41240070369|130.86007168793|23.036649492415|0.375|0.333|0.22675|24|4|0.00062757269279393|0.073708735777497|4|2011-06-26|-0.32558|2020-08-09|0.59259|2020-08-02
2024-04-14 01:15:30|WEEKLY|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|4.1731500124406|37|0.17282328003633|0.0131|1|2|-0.03125|4.65|0.75448|74|0.75447997136073|74|40.54|0.09268|0.12562|0.15274720690993|0.24431860379206|222.03140875632|205.69665764466|186.0000038147|0.538|0.308|0.10755|13|5|0.0015358436944938|0.034713499111901|7.2600002288818|2021-09-19|-0.17778|2020-03-22|0.14184|2020-04-12
2024-04-14 01:15:31|WEEKLY|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|0.28678866435309|25|0.015237115458583||0|0|0.09836|0.335|0.15278|167|-0.092441533305999|18|31.12|-0.11793|0.08412|-0.02446525872549|-0.01159286039945|50.033503448898|62.421759418481|20.426829955288|0.588|0.471|0.14041|17|4|-0.00065432188065099|0.05369904159132|3.7999999523163|2014-11-09|-0.24444|2020-03-15|0.98675|2014-01-19
2024-04-14 01:15:32|WEEKLY|11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|-0.13283507461044|80|0.011778358153809|0.6889|-1|1|0.68889|0.098|0.07273|16|0.072727421927894|16|28.33|-0.11229|0.00549|0.072727421927894|0.072727421927894|107.273|107.273|26.389202536444|0.167|0.167|0.35867|6|2|-0.00225859437751|0.095356586345382|1.4463640451431|2020-08-30|-0.23529|2020-11-01|0.50649|2019-09-08
2024-04-14 01:15:33|WEEKLY|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|-0.83012603554681|8|0.041746391250777||0|0|-0.13971|0.775|-0.17576|36|-0.17575755517782|36|25|-0.03393|0.00957|-0.01421035905515|0.01733127341787|80.797646977596|109.34166818368|132.11728072355|0.455|0.364|0.09885|22|5|0.0010176660682226|0.034100700179533|1.2450000047684|2021-07-18|-0.16049|2020-03-22|0.16418|2016-08-07
2024-04-14 01:15:35|WEEKLY|11141|43241|/equities/colonial-motor|NZXSMALLCAP|-8.7598129630191|8|0.23799950325766|-0.0122|-1|1|-0.0122|8.3|-0.06129|4|-0.061290391054658|4|17.04|-0.005|0.03298|0.052872495521071|0.087580945251811|252.76516453616|335.91949850202|397.12921203797|0.511|0.378|0.06201|45|9|0.0021792118863049|0.022289948320413|11.199999809265|2021-11-21|-0.19863|2020-03-29|0.15818|2016-03-06
2024-04-14 01:15:35|WEEKLY|11142|43242|/equities/comvita|NZXSMALLCAP|1.7221195123787|8|0.22718346629202|-0.1189|1|1|-0.11885|2.15|-0.18995|21|-0.189951904819|21|25.26|0.07284|0.16216|0.07968508591807|0.15147266358095|193.75499583305|314.38407956251|221.64948783021|0.613|0.419|0.1597|31|11|0.0023595443037975|0.049234683544304|12.132081031799|2016-05-29|-0.18953|2017-04-09|0.39429|2024-02-25
2024-04-14 01:15:36|WEEKLY|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.17984117182799|1|0.023386278540864||0|0|0|0.27|0.16257|8|0.16256793559729|8|15.76|-0.51821|0.55667|0.005159090778477|0.95717051855589|-2137.581529436|671.90015212525|168.75001047738|0.48|0.36|0.3193|25|1|0.033921269035533|0.057092030456853|1.8359379768372|2018-02-18|-0.5|2019-07-28|12.33333|2017-02-05
2024-04-14 01:15:37|WEEKLY|11144|43244|/equities/delegats-group|NZXSMALLCAP|5.8287690981241|3|0.25874364031645|-0.0076|1|1|-0.00758|6.55|-0.02016|7|-0.020163939409283|7|27.14|0.06358|0.10429|0.11989714521003|0.17231002240718|454.4591659818|466.75496242848|311.90478515193|0.552|0.379|0.1019|29|10|0.0019451457541191|0.031348263624842|15.819999694824|2020-11-29|-0.16603|2020-03-15|0.13357|2020-06-28
2024-04-14 01:15:38|WEEKLY|11145|1168673|/equities/enprise-group|NZXSMALLCAP|-0.46044064219041|66|0.020146883710369|0.6696|-1|1|0.66957|0.38|-0.00297|17|-0.002965018709135|17|9.76|0.15934|0.3583|0.57833153996637|0.64567249208708|1109.4684533854|1067.2070540452|83.410338205872|0.429|0.381|0.14994|21|4|0.003563|0.031148888888889|4|2021-07-25|-0.375|2021-08-01|0.55497|2021-08-15
2024-04-14 01:15:40|WEEKLY|11146|1096352|/equities/eroad|NZXSMALLCAP|-0.96434423897202|5|0.078265657945166|-0.16|-1|1|-0.16|0.87|-0.18976|14|-0.18976350417687|14|24.95|0.07959|0.18903|0.1082597294048|0.13128252455138|332.16898243659|242.82579823656|25.588234716633|0.8|0.5|0.19795|20|10|-0.00029473161033797|0.064366540755467|6.7699999809265|2021-07-25|-0.39889|2023-09-17|0.57692|2023-06-25
2024-04-14 01:15:41|WEEKLY|11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP|0.54218005198133|10|0.03131668846741|-0.0476|1|1|-0.04762|0.6|-0.1448|20|-0.14480474170724|20|25.71|-0.38172|0.43643|0.66025839958476|0.97468003345058|446.21057442718|412.69272080611|118.55365048124|0.529|0.353|0.28796|17|7|0.01410067264574|0.070369417040359|4.3860869407654|2017-01-29|-0.29412|2020-03-22|7.26743|2016-07-24
2024-04-14 01:15:42|WEEKLY|11148|1115153|/equities/foley-wines|NZXSMALLCAP|-1.1253724505354|22|0.046080496548932||0|0|0.15385|0.99|-0.1|15|-0.099999999999994|15|16.21|-0.04039|0.00978|-0.020129212534053|-0.027732649374694|67.146566892648|70.182557900691|66.000000635783|0.571|0.393|0.06948|28|7|-0.0003005052631579|0.025300189473684|2.1300001144409|2020-09-06|-0.11765|2014-04-13|0.14789|2020-04-12
2024-04-14 01:15:42|WEEKLY|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|0.061505568879981|2|0.0034981439152896||0|0|-0.0274|0.071|0.56942|35|0.56941919272159|35|13.43|-0.21559|0.00695|-0.014450196121706|0.038538293087894|35.345563009538|69.488966891847|35.500000633299|0.476|0.429|0.26427|21|2|0.0069430035335689|0.049513392226148|0.12399999797344|2020-07-05|-0.66667|2017-12-17|2|2017-10-29
2024-04-14 01:15:43|WEEKLY|11150|1096522|/equities/geneva-finance|NZXSMALLCAP|-0.33316905326071|17|0.01105634711326||0|0|0.18919|0.3|0.05714|22|0.057142888769794|22|18.73|-0.01856|0.07497|-0.023318056234642|-0.043496959321108|68.251656757011|73.694014774419|100.63737581199|0.385|0.231|0.13741|26|5|0.0025608747514911|0.041645188866799|0.81999999284744|2021-10-10|-0.48323|2014-04-20|0.47008|2014-08-31
2024-04-14 01:15:45|WEEKLY|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|7.2847943200872|80|0.42606163340193||0|0|4.13939|8.48|0.02436|18|0.024359793274461|18|28.8|0.0683|0.12501|0.1614412342384|0.11734353300974|351.4509534935|188.49882044339|339.66193378809|0.667|0.467|0.14745|15|4|0.0042710371819961|0.060144207436399|8.8999996185303|2024-03-31|-0.425|2020-03-22|0.45882|2022-12-04
2024-04-14 01:15:46|WEEKLY|11152|1096358|/equities/geoop|NZXSMALLCAP|-0.016349662598014|5|0.0021165542738446||0|0|0.09091|0.01|-0.15789|12|-0.32142861419353|12|28.22|-0.01615|0.11821|-0.053574070164126|-0.04454198318647|28.400079252446|38.000683130715|0.20689796911598|0.5|0.333|0.34376|18|6|-0.00650626953125|0.09686849609375|8.680700302124|2013-11-10|-0.45|2024-01-14|0.8|2020-04-19
2024-04-14 01:15:47|WEEKLY|11153|43329|/equities/veritas-invest|NZXSMALLCAP|-0.017882296201039|14|0.0020940987828532||0|0|0.49565|0.0116|-0.23333|6|-0.23333331470706|6|18.22|-0.29969|0.12046|-0.016793373330941|-0.063169943774918|2.1861422893557|1.3391541025652|0.13457076573647|0.405|0.378|0.22672|37|5|0.0037919213973799|0.06781941775837|12.789999961853|2009-09-13|-0.98505|2011-12-11|2.6|2018-05-27
2024-04-14 01:15:48|WEEKLY|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|-1.2300391954696|3|0.06667974135993||0|0|0|1.02|-0.1626|40|0.026772309252729|16|30.83|-0.01365|0.03783|0.044758568647114|0.060280365415155|126.75415253302|123.23436525218|84.207047627914|0.611|0.333|0.14332|18|8|0.00040547576301616|0.042994362657092|2.9500000476837|2016-05-29|-0.19643|2023-04-16|0.24444|2023-04-09
2024-04-14 01:15:49|WEEKLY|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|5.5950320383167|5|0.25899038850499|0.0149|1|2|-0.02093|6.08|-0.06886|34|-0.068858232989199|34|29.16|0.05746|0.09822|0.18954841313971|0.181124867545|277.44641702865|190.42890068045|129.36170575413|0.368|0.263|0.14096|19|6|0.001791523297491|0.048758781362007|7.8499999046326|2021-02-21|-0.46682|2020-03-22|0.34892|2020-04-12
2024-04-14 01:15:50|WEEKLY|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|-0.50181974642228|57|0.034295921542497||0|0|0.48235|0.44|0.04938|34|0.049382742394978|34|31.71|0.01967|0.15061|-0.033843085590304|-0.021015350101808|66.508342034495|84.027486386836|45.360823158554|0.643|0.429|0.22005|14|5|0.00039064|0.06374172|1.2300000190735|2021-01-10|-0.27632|2020-03-15|0.32653|2015-09-27
2024-04-14 01:15:51|WEEKLY|11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|-0.25855231335602|20|0.0089218904355561||0|0|0.28986|0.245|0.15|16|0.14999995032947|16|6.94|-0.02478|0.08195|0.044945775122398|0.084768711492887|314.04374749572|704.73231501705|272.22221670327|0.755|0.571|0.07263|49|2|0.0073882451253482|0.038085376044568|1.0883229970932|2021-01-31|-0.4359|2017-05-14|0.73913|2017-02-26
2024-04-14 01:15:52|WEEKLY|11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|-0.15974436328985|4|0.0049147866705316||0|0|0.08333|0.143|-0.02589|11|-0.025885623589189|11|15|0.04769|0.10436|0.036932144830612|0.065619630314842|107.96350015347|138.63869860733|44.687503085006|0.556|0.5|0.10373|18|2|-0.0011707692307692|0.036895860805861|0.64999997615814|2021-03-14|-0.34783|2021-03-21|0.30233|2021-01-10
2024-04-14 01:15:53|WEEKLY|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|-4.3726822019309|72|0.08256073397697||0|0|0.28201|4.15|-0.01868|12|-0.018675663696217|12|16.13|-0.02717|0.00229|-0.019936252230614|0.0059300118529284|64.854295655968|101.99198079053|148.21429164434|0.6|0.367|0.0612|30|10|0.00098455855855856|0.018575423423423|7.1900000572205|2019-12-15|-0.10377|2020-03-22|0.1051|2019-11-17
2024-04-14 01:15:54|WEEKLY|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|-0.12323165804704|59|0.013519497947573|0.904|-1|1|0.904|0.096|-0.22263|5|-0.22262843134711|5|14.78|-0.37036|0.19684|-0.16007296021015|-0.0015416376798558|-12.335062869128|28.79870860368|0.07548718979126|0.5|0.444|0.3406|18|1|0.086101327160494|0.08670512345679|163.04350280762|2007-12-16|-0.83333|2009-10-25|18.99908|2019-12-01
2024-04-14 01:15:55|WEEKLY|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-0.13040034390217|28|0.0087169049785822||0|0|0.23188|0.106|-0.15805|11|-0.15804583256899|11|29.94|0.08116|0.11649|0.1558481864887|0.096365205771117|362.27483424903|140.25200901543|6.0571427856171|0.75|0.313|0.17049|16|8|-0.0040400592885376|0.062538833992095|2.2400000095367|2016-09-11|-0.36905|2018-11-25|0.23333|2023-07-23
2024-04-14 01:15:56|WEEKLY|11162|43269|/equities/mercer-group|NZXSMALLCAP|1.5948915223648|70|0.031702844951899|1.3192|1|2|1.16667|1.69|-0.3|19|1.6414207425115|114|12.23|-0.38112|0.45517|0.6310523408111|0.78053824855377|4969.5111981461|7959.8112788354|1126.666660044|0.6|0.475|0.21714|40|2|0.034016738351255|0.054407634408602|4.539999961853|2014-01-26|-0.53846|2010-11-28|15.8|2013-03-17
2024-04-14 01:15:57|WEEKLY|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|1.7012906172416|2|0.066236472840385||0|0|-0.04124|1.86|0.0102|48|-0.05341381032568|15|25.52|0.03449|0.08252|0.03544942282679|0.087102554566377|125.19080895783|179.96091996963|442.85716008978|0.621|0.379|0.09699|29|11|0.0028474898785425|0.028569230769231|3.3800001144409|2018-08-05|-0.16667|2020-03-22|0.6684|2014-07-20
2024-04-14 01:15:58|WEEKLY|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|0.37029329252109|6|0.045112602059993||0|0|-0.09091|0.5|0.47115|67|-0.23529415373983|15|15.03|0.85438|1.15375|0.061338212883622|0.0041740358886503|141.008403721|71.440145620019|55.555557027275|0.438|0.344|0.2328|32|6|0.070497119341564|0.055805514403292|18.909999847412|2013-12-01|-0.8|2015-08-02|32.76|2013-07-14
2024-04-14 01:15:59|WEEKLY|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|0.11716291984548|17|0.013047506913765||0|0|-0.21788|0.14|||-0.23529415373983|15|146|0.89713|0.90259|0|0|100|100|8.0459770016509|0|0|0.5001|1|0|-0.013073086419753|0.084393950617284|1.75|2021-03-14|-0.30263|2023-02-19|0.35606|2023-12-24
2024-04-14 01:16:01|WEEKLY|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|-0.023403962006983|19|0.0013006629539385|-0.1053|-1|1|-0.10526|0.021|-0.05|75|-0.050000009313575|75|25.16|-0.01589|0.20347|0.15618252147917|0.28100168634885|31.887163392168|129.6325417084|2.9552489684944|0.414|0.276|0.31453|58|14|0.0074163371699391|0.11704639133379|3.7169001102448|1994-01-23|-0.5|2022-06-19|1.85729|1993-05-09
2024-04-14 01:16:02|WEEKLY|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|0.24519305360437|29|0.020261585852328|0.202|1|2|0.15556|0.26|-0.19394|23|-0.19394094519624|23|32.91|-0.01688|0.1273|-0.07924026222585|-0.066242130381783|50.649796458417|59.186225806487|23.986478944121|0.545|0.455|0.16795|11|3|-0.0014496153846154|0.063011435897436|1.4830189943314|2018-08-05|-0.51114|2017-02-12|0.37099|2022-04-24
2024-04-14 01:16:02|WEEKLY|11168|43281|/equities/nz-oil---gas|NZXSMALLCAP|0.36653926243175|7|0.022538223058613|0.0357|1|1|0.03571|0.435|-0.21545|37|-0.21545497067088|37|36.9|0.00279|0.05357|-0.0038267097216716|-0.057503333799408|81.369625966019|63.963200538818|30.851064729209|0.524|0.333|0.15579|21|9|-0.00072047375160051|0.04649828425096|1.7999999523163|2009-10-18|-0.27027|2021-01-03|0.26263|2016-11-20
2024-04-14 01:16:03|WEEKLY|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|-1.5884026560087|27|0.053643072950913|-0.034|-1|1|-0.03401|1.52|-0.0687|7|-0.068702227557621|7|53.6|0.28269|0.34683|0.37004585585039|0.37004585585039|168.4526127|168.4526127|69.090906726427|0.2|0.2|0.13219|10|2|0.00030320284697509|0.04808665480427|3.8900001049042|2015-11-15|-0.2551|2020-03-22|0.40323|2020-04-05
2024-04-14 01:16:04|WEEKLY|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|0.8372623353292|11|0.038537806820487||0|0|-0.04211|0.91|-0.08448|21|-0.084480085366885|21|54|0.03181|0.05352|-0.084480085366885|-0.084480085366885|91.552|91.552|72.613181266383|0.333|0.333|0.09706|3|1|-0.0015970930232558|0.03558023255814|1.2727969884872|2021-01-03|-0.06856|2022-06-12|0.08333|2024-01-21
2024-04-14 01:16:06|WEEKLY|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|-0.25984522673599|28|0.010969891237378|-0|-1|1|0|0.24|-0.07692|34|-0.076923063697213|34|33.56|-0.00375|0.02472|-0.030012526221403|-0.043988951099699|80.264368124806|76.162991056418|36.923077452112|0.438|0.375|0.07203|16|5|-0.0014070567375887|0.031734680851064|0.67500001192093|2013-07-28|-0.2|2020-03-15|0.15714|2020-04-12
2024-04-14 01:16:07|WEEKLY|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|-0.15013392070803|5|0.0062655441251311|-0.0692|-1|1|-0.06923|0.139|-0.00506|20|-0.0050636146611538|20|27.71|-0.08665|0.03137|-0.032054580408571|-0.026935441514532|58.565645540281|79.150759716034|39.714285981898|0.393|0.25|0.19732|28|7|0.0012112435897436|0.064297653846154|0.52999997138977|2009-06-07|-0.22222|2016-02-28|0.4|2014-04-13
2024-04-14 01:16:08|WEEKLY|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|0.84587512109049|16|0.059092437750172||0|0|-0.14815|0.92|-0.1|7|-0.12705442720472|30|30|0.13749|0.26689|-0.044647941935342|-0.032925074489564|72.549542807371|87.480843259556|126.02739625363|0.462|0.231|0.21114|13|4|0.0026082962962963|0.073139481481481|1.7147899866104|2022-04-10|-0.22222|2020-03-15|0.32432|2020-04-19
2024-04-14 01:16:09|WEEKLY|11174|43249|/equities/energy-mad|NZXSMALLCAP|0.17651236973198|2|0.019495876557324|-0.0208|1|1|-0.02083|0.235|-0.0958|17|-0.095799972821442|17|20.1|-0.54771|1.29634|1.7871861179271|2.4904211373427|37.7608837997|80.591563512955|22.380953340573|0.483|0.345|0.33135|29|8|0.12711214041096|0.086040753424657|7.9274997711182|2014-11-30|-0.97863|2018-11-11|36.428|2018-11-18
2024-04-14 01:16:09|WEEKLY|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|-2.6845768542314|109|0.18985894823155||0|0|0.55819|2.05|0.28832|29|0.28832191623912|29|39|0.32264|0.42662|0.2446009517874|0.38596368376556|217.52000504752|265.10341744466|566.45480583651|0.333|0.25|0.14334|12|2|0.0071460243055556|0.04455734375|5.7600002288818|2022-02-06|-0.29052|2024-03-03|3.36324|2014-06-01
2024-04-14 01:16:11|WEEKLY|11176|1096385|/equities/plexure|NZXSMALLCAP|-0.52863463447293|8|0.037878214272527|0.0989|-1|1|0.0989|0.41|0.18182|20|0.1818182451525|20|20.32|-0.10271|0.16952|0.12485154597464|0.21661909667727|10.948021420144|338.36942316972|0.52137313809235|0.568|0.405|0.26113|74|15|0.0078167835870285|0.098790046326936|640|1999-12-19|-0.71429|2012-10-21|3|2006-05-21
2024-04-14 01:16:12|WEEKLY|11177|43302|/equities/savoy-equities|NZXSMALLCAP|-0.0011602138176129|59|5.3404590037642E-5||0|0|0|0.001|-0.5|17|-0.4999999999975|17|11.19|-0.39914|-0.05907|-0.14183208465936|-0.17685013587678|1.0514992468908|3.0030185856823|5.0000003492575|0.613|0.419|0.37893|31|6|0.034876567901235|0.1305717037037|0.07000000029802|2017-01-08|-0.5|2013-11-03|3|2013-11-10
2024-04-14 01:16:13|WEEKLY|11178|1096388|/equities/qex-logistics|NZXSMALLCAP|-0.39175900631386|34|0.033919671552837|0.5086|-1|1|0.50862|0.285|-0.17712|11|-0.17711695349016|11|20.33|-0.30514|-0.14986|0.039854241077679|-0.0068610142806146|108.22196456761|91.713529294586|72.151895869028|0.667|0.5|0.24713|6|2|0.0017487096774194|0.075982064516129|1.5499999523163|2018-10-14|-0.36667|2020-11-01|0.5443|2018-02-25
2024-04-14 01:16:14|WEEKLY|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|-0.15212151785199|57|0.0094905305539028||0|0|0.52941|0.12|||-0.17711695349016|11|59|0.29208|0.31209|0|0|100|100|6.8571427038737|0|0|0.22268|2|0|-0.013125344827586|0.065701494252874|1.7400000095367|2020-12-20|-0.37143|2020-12-20|0.16162|2023-07-16
2024-04-14 01:16:14|WEEKLY|11180|43296|/equities/rakon|NZXSMALLCAP|1.0031747391834|18|0.084953122396994|0.5624|1|2|0.01724|1.18|0.38983|67|6.4186440893758|86|40.21|0.2827|0.40762|0.80669561730697|1.2376107788312|660.2113088529|553.95163581325|88.72179770471|0.421|0.263|0.25285|19|6|0.0021191293213828|0.075133725992318|2.2699999809265|2022-01-09|-0.25|2013-02-17|0.87097|2023-12-17
2024-04-14 01:16:16|WEEKLY|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|-0.096790558182023|17|0.0089301859613345||0|0|0.3913|0.07|-0.10936|6|-0.1093582511352|6|41.25|0.1351|0.21749|-0.12101768891595|-0.12101768891595|77.24698848|77.24698848|10.000000212873|0.5|0.5|0.22731|4|0|-0.010661325966851|0.077116906077348|0.70999997854233|2020-11-01|-0.13793|2023-12-10|0.2605|2023-11-12
2024-04-14 01:16:17|WEEKLY|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|0.1858940065745|3|0.018481797997845|-0.02|1|1|-0.02|0.245|-0.07544|8|-0.075435317499079|8|34.82|0.1781|0.27143|0.30419221766838|0.43981454477271|188.51394324317|274.05702435665|21.491228758133|0.529|0.412|0.22796|17|4|0.0013560101010101|0.072684781144781|2.5562660694122|2016-10-23|-0.33333|2020-03-22|2|2016-05-29
2024-04-14 01:16:18|WEEKLY|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|-3.1814179242788|22|0.14898283001855|0.1024|-1|1|0.10241|2.98|0.09295|45|0.88847803294282|101|30.67|0.04204|0.10165|0.094867542082866|0.16287101250665|215.43474662274|227.51090616029|127.79279431721|0.667|0.389|0.1583|18|9|0.001732722513089|0.049131762652705|3.9100000858307|2023-11-12|-0.32571|2020-03-22|0.45185|2020-04-12
2024-04-14 01:16:19|WEEKLY|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|2.5385701306116|21|0.11380995487333|0.0775|1|1|0.07749|2.92|-0.17826|11|-0.21768710627484|9|14.06|-0.02051|0.04592|0.023633998866951|0.071505757306464|120.33888851688|236.94115770773|132.12669800415|0.592|0.367|0.10574|49|20|0.0017294076163611|0.032388603667137|6.2134099006653|2018-05-13|-0.29032|2010-11-21|0.47826|2012-03-18
2024-04-14 01:16:20|WEEKLY|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|-1.6707930344644|35|0.079046764582366||0|0|0.05502|1.46|1.00649|51|1.0064935004617|51|19.08|-0.06206|0.06782|0.074184155926623|0.238514739948|97.162564424949|403.12553865243|486.66666004393|0.615|0.385|0.21334|26|8|0.0061059622641509|0.067711811320755|1.9450000524521|2023-07-30|-0.34211|2020-03-01|0.875|2019-12-01
2024-04-14 01:16:22|WEEKLY|11186|43230|/equities/aorere-res|NZXSMALLCAP|-0.72818301454329|31|0.091061005443808||0|0|0.58182|0.46|-0.77308|29|-0.54545452140083|5|2.3|3.4355|19.82833|-0.012769817987321|-0.0075621858074206|4.2282679665288|18.633297931116|4600.0001862657|0.93|0.924|0.03783|158|1|10.537208778626|0.055458040712468|4.1384902000427|2020-04-05|-0.7342|2020-08-02|4137.49|2020-04-05
2024-04-14 01:16:22|WEEKLY|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|-1.5636499776825|4|0.055385512380198||0|0|-0.04348|1.44|0.31111|31|-0.023279603225154|5|16.84|0.16728|0.27293|0.40268689651494|0.57611604502101|2228.296246057|1830.9485620775|960.00000000003|0.6|0.4|0.06663|25|6|0.0065187028301887|0.024622146226415|3.329999923706|2020-11-29|-0.16667|2014-06-22|0.35|2013-11-03
2024-04-14 01:16:23|WEEKLY|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|-6.2010499871377|75|0.11868331950916||0|0|0.27509|5.85|-0.02536|12|-0.025362324265633|12|10.13|-0.01895|0.01322|0.0026321853227863|0.015997220746609|100.15053321763|126.03320432598|178.17439898664|0.543|0.391|0.05618|46|10|0.0014231481481481|0.017345555555556|9.6599998474121|2021-09-19|-0.12876|2020-07-12|0.09014|2020-04-19
2024-04-14 01:16:24|WEEKLY|11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP|-1.519906965726|7|0.12496899493315|0.1888|-1|1|0.18881|1.16|0.21678|20|0.21678470699809|20|56|0.09444|0.17058|0.14822554368021|0.24571101364714|159.0035161605|185.80169456805|48.965807816305|0.5|0.375|0.18426|8|3|-0.00059334801762115|0.048568898678414|2.979700088501|2013-11-10|-0.23684|2023-06-04|0.26531|2020-04-12
2024-04-14 01:16:25|WEEKLY|11190|43326|/equities/turner-growers|NZXSMALLCAP|-1.9071980514209|11|0.057663092430132|0.0108|-1|1|0.01081|1.83|-0.05627|6|-0.056274446934724|6|15.52|-0.04481|0.01694|-0.019896337322159|-0.0045195769986876|56.422802849301|86.095862384702|134.5588252696|0.571|0.5|0.05941|42|8|0.00085232628398791|0.01920003021148|3.7999999523163|2017-04-23|-0.10741|2020-03-29|0.12613|2017-03-05
2024-04-14 01:16:27|WEEKLY|11191|43317|/equities/teamtalk|NZXSMALLCAP|-0.27578042111208|10|0.0093544645870776||0|0|-0.04167|0.25|0.03682|11|0.036820376919921|11|25.4|-0.03418|0.06113|0.090747947376256|0.02909544379966|266.27473307125|119.49298303833|12.755101792567|0.533|0.433|0.12958|30|9|-0.0012712451361868|0.044138417639429|3.2000000476837|2013-02-03|-0.33907|2015-01-25|0.66667|2017-02-12
2024-04-14 01:16:28|WEEKLY|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|0.63961126486518|8|0.022498003696492|0.0814|1|2|0|0.71|-0.07813|20|-0.09497145018751|31|32.71|0.01822|0.07586|0.014930378221631|0.033091626526149|108.88498849239|115.26123747552|45.512820806729|0.588|0.353|0.13861|17|6|-0.00063957371225577|0.043725541740675|1.8322999477386|2015-03-29|-0.2619|2017-07-30|0.37195|2017-02-12
2024-04-14 01:16:28|WEEKLY|11193|1096411|/equities/truscreen|NZXSMALLCAP|-0.027061753103805|7|0.0023490062166099||0|0|-0.05263|0.02|-0.24|5|-0.24000003576291|5|29.94|-0.0934|0.05069|-0.068910341848698|-0.048831867715022|34.240325683351|56.992927227614|15.38461560505|0.625|0.5|0.27622|16|4|-0.00057837113402062|0.086714288659794|0.31999999284744|2015-05-24|-0.31313|2020-05-03|0.49999|2021-01-10
2024-04-14 01:16:29|WEEKLY|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|4.3322435026755|54|0.1317509954239||0|0|0.33621|4.65|1.20745|89|1.2074468648369|89|21.76|-0.38441|0.25844|-0.054050489460606|0.6770075296396|-11188.10698522|2371.1507325868|11625.000498258|0.576|0.394|0.21074|33|10|0.018681387808042|0.056051647211414|4.8499999046326|2023-12-10|-0.375|2009-08-02|9.35714|2013-04-21
2024-04-14 01:16:30|WEEKLY|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|-1.6185790822908|74|0.099133512113439|0.5167|-1|1|0.51667|1.45|-0.16667|9|-0.16666664459087|9|44.06|0.04715|0.09996|0.024652341919996|0.048900264539634|103.69832696285|112.73773209768|39.295393636822|0.438|0.313|0.11905|16|7|-0.00069401028277635|0.040433097686375|4.5500001907349|2009-11-01|-0.2|2020-03-01|0.11486|2022-03-27
2024-04-14 01:16:32|WEEKLY|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|0.045716817860484|13|0.0062916898217252||0|0|-0.37931|0.054|-0.58182|6|1.0322384940918|66|35.52|0.0739|0.21352|0.038719465825632|0.051926846888753|54.79830814753|84.188635618176|1.170148255124|0.485|0.303|0.27296|33|11|0.00020639358108108|0.085215472972973|5.5557999610901|2004-01-25|-0.54661|2010-12-05|0.6672|2011-11-06
2024-04-14 01:16:33|WEEKLY|11197|14299|/equities/orocobre-limited|ASXSMALLCAP|6.9393484584387|72|0.92855064101035||0|0|1.8959|9.18|-0.29048|9|-0.29048017465159|9|26.28|-0.05799|0.10835|0.289776509389|0.42641827245344|409.54446759628|624.7419065062|4026.3159212176|0.48|0.32|0.36445|25|7|0.0095830082417582|0.12340762362637|10.390000343323|2021-12-05|-0.40637|2008-10-12|0.54367|2010-01-24
2024-04-14 01:16:34|WEEKLY|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|-1.7418511936908|41|0.23479981979311||0|0|0.7354|1.54|0|31|0|31|31.89|0.40367|0.87108|1.3990940985803|1.7683668713072|847.26216618957|832.43386296422|1013.1579022184|0.5|0.393|0.28345|28|5|0.0072209324758842|0.10451922829582|10.002112388611|2021-11-21|-0.3286|2023-09-03|1.75|2020-03-29
2024-04-14 01:16:35|WEEKLY|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|0.68836736019299|9|0.13137754024451|0.3333|1|1|0.33333|1.12|0.87273|106|1.0606737502581|25|32.69|0.27675|0.44647|0.65601257542457|1.0432862470986|1273.159627948|1170.1778509587|373.33332008786|0.538|0.308|0.44324|13|6|0.010250277136259|0.14719484988453|12.470000267029|2021-12-05|-0.36027|2016-10-02|0.76582|2021-01-24
2024-04-14 01:16:36|WEEKLY|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|0.063887560883743|23|0.01631011317397|0.2297|1|2|-0.12381|0.092|0.275|32|10.764705418304|84|29.16|0.32275|0.5467|0.82608760782729|1.1237005554646|1418.4708985849|1151.6633218856|91.9999988079|0.56|0.4|0.43475|25|9|0.0097844607190413|0.14451499334221|0.625|2021-11-21|-0.5|2011-11-27|2|2012-05-06
2024-04-14 01:16:38|WEEKLY|11201|1123046|/equities/uniti-wireless|ASXSMALLCAP|4.5085843269469|18|0.14690361426944|0.1532|1|2|0.02842|4.885|1.25344|92|1.2534415334373|92|32.4|0.41635|0.94932|2.5337688873346|2.5337688873346|1084.8285504|1084.8285504|2720.2969079857|0.4|0.4|0.33997|5|1|0.022982458100559|0.11937860335196|5.0199999809265|2022-04-24|-0.24419|2020-03-01|0.54412|2019-03-17
2024-04-14 01:16:39|WEEKLY|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|9.9611941113234|19|0.63212750373051||0|0|0.14519|11.2|-0.17345|13|-0.17344903750739|13|34.24|0.43028|0.49175|0.68283544736206|0.81336765266984|3804.2355011997|4963.9456163958|321.83907321492|0.56|0.48|0.25034|25|9|0.0035768878718536|0.075653604118993|19.290000915527|2021-11-07|-0.23118|2012-07-22|0.40341|2013-07-07
2024-04-14 01:16:39|WEEKLY|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-1.6234827409863|26|0.1882096159457||0|0|0.31842|1.295|-0.01999|29|-0.019994751364236|29|23|0.23524|0.54676|0.68505001589223|1.4705647647198|-147.95791244473|5618.302255778|2815.2172925382|0.552|0.345|0.3821|29|8|0.013665476878613|0.14323835260116|3.1949999332428|2023-06-18|-0.41667|2014-11-30|1.08341|2017-11-05
2024-04-14 01:16:40|WEEKLY|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|7.4118891934292|73|0.51543318093608|0.8649|1|2|0.75097|9.07|0.11431|38|0.055467966548283|43|35.93|1.96321|2.7233|4.3884668622359|8.931117693735|549.28512662156|12512.899508193|3359.2590127462|0.593|0.296|0.35055|27|11|0.0082295105566219|0.10371245681382|9.2808294296265|2018-06-17|-0.49558|2008-11-23|0.94697|2009-05-24
2024-04-14 01:16:41|WEEKLY|11205|7675|/equities/paladin-res|ASXSMALLCAP|3.9229219757827|34|1.4940259587993||0|0|17.28571|15.36|-0.38378|28|-0.38378379945776|28|38.1|1.32428|1.61316|2.7361985928654|3.8571795990863|15183.032555697|34579.220907116|9783.4389449142|0.538|0.385|0.38196|39|16|0.014934851876234|0.13429713627386|15.359999656677|2024-04-14|-0.46193|2008-10-12|9.8169|2024-04-14
2024-04-14 01:16:44|WEEKLY|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|1.424477355561|19|0.11758399406855|0.094|1|1|0.09404|1.745|-0.25248|8|-0.25247524518754|8|45.28|0.18031|0.23092|0.10638003452171|0.16043720505886|309.60807085206|283.77175651317|89.487177543464|0.6|0.36|0.18661|25|13|0.0014530434782609|0.057225860869565|3.6099998950958|2021-09-19|-0.485|2011-08-07|0.77579|2016-10-16
2024-04-14 01:16:45|WEEKLY|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|-18.096364954448|2|1.1521216959874||0|0|0.01241|14.33|-0.17086|36|-0.17085712977818|36|29.07|0.05841|0.23874|0.32516308230583|0.60143434110562|597.38371514311|1645.5876826503|402.52809421445|0.477|0.273|0.29053|44|13|0.007142265625|0.0994469375|26.059999465942|2000-04-02|-0.57447|2005-09-11|3.03922|2007-06-24
2024-04-14 01:16:46|WEEKLY|11208|1130929|/equities/life360-inc|ASXSMALLCAP|10.446353597571|7|1.199548826241|0.4985|1|2|0.19912|13.55|-0.66667|7|2.3907820003032|74|50.2|0.51205|0.72009|0.86205767853991|2.3907820003032|113.02486974|339.078|256.90013630446|0.4|0.2|0.40632|5|1|0.0072479377431907|0.12331715953307|14.699999809265|2024-04-14|-0.23092|2022-05-01|0.46127|2022-07-10
2024-04-14 01:16:47|WEEKLY|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|10.7586359828|18|0.6091553459317||0|0|-0.0498|11.83|0.28571|105|0.28571440917923|105|26.16|0.04455|0.10293|0.090784277418585|0.12898175632855|2494.3300631259|3912.7343735251|3584.8483192801|0.566|0.434|0.09704|83|21|0.0023667961608775|0.041312705667276|17.079999923706|2016-01-03|-0.3262|2020-03-22|0.2|1991-02-03
2024-04-14 01:16:48|WEEKLY|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|4.2362369350713|38|0.39308481072395|0.2909|1|2|0.20551|4.81|0.00811|20|0.0081053621715952|20|25.41|-0.04847|0.14103|-0.051447572922418|0.053408660901046|0.65056737640124|3.3432341106157|16.23902703071|0.519|0.37|0.2202|27|6|0.0044356154910097|0.066518174273859|29.809999465942|2010-01-10|-0.99014|2013-10-13|0.61964|2020-06-21
2024-04-14 01:16:50|WEEKLY|11211|101954|/equities/arena-group|ASXSMALLCAP|3.2555016419807|4|0.21246457077959|-0.033|1|2|-0.06186|3.64|-0.16094|8|-0.16094416011578|8|37.47|-0.00386|0.03521|-0.0030412053231588|0.14530818563829|80.351736886304|133.98697422|346.66669240074|0.467|0.2|0.15715|15|6|0.002928|0.057222743362832|5.1799998283386|2022-04-03|-0.37815|2020-03-22|0.17647|2020-04-05
2024-04-14 01:16:51|WEEKLY|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|0.36339048865072|17|0.062260621781638|-0.1547|1|2|-0.22|0.39|0.88035|82|1.1065572729293|85|40.36|0.31022|0.41666|0.47286625546083|0.72005459717247|24762.565930093|14606.878746914|86.666665783636|0.727|0.424|0.31977|33|19|0.0029851038575668|0.093709028189911|6.8550000190735|2021-10-17|-0.40596|2020-03-22|0.84211|2018-05-20
2024-04-14 01:16:52|WEEKLY|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|9.6540868365442|11|1.0333966208903|0.0757|1|1|0.07571|12.93|0.13976|47|0.1397557325597|47|29.45|0.15427|0.25747|0.52962856165533|0.6619108757416|444.09360523697|511.49893487477|1724.0000406901|0.545|0.455|0.38556|11|6|0.012360239520958|0.117805|13.539999961853|2024-03-24|-0.23009|2020-03-22|0.40299|2020-11-08
2024-04-14 01:16:53|WEEKLY|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|-1.4546300919348|30|0.087006390191079|-0.1089|-1|1|-0.10887|1.375|0.10299|45|0.10298690479179|45|28.64|-0.17862|1.3977|1.9620982256993|2.6368199487127|4121.4147007104|11673.195640641|2749.9999590217|0.52|0.4|0.38654|25|6|0.039354912751678|0.16839548993289|1.7150000333786|2023-04-16|-0.51429|2014-06-08|17.2|2011-09-25
2024-04-14 01:16:54|WEEKLY|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-1.4505035876546|17|0.19119151674388|-0.2152|-1|1|-0.21519|1.44|-0.28103|20|-0.28102868982986|20|29.5|-0.02242|0.116|0.31738777071053|0.31738777071053|184.98841591635|184.98841591635|113.56753409279|0.5|0.5|0.4478|6|2|0.0071073056994819|0.15334295336788|14.145000457764|2021-11-21|-0.27165|2020-08-09|0.79812|2020-08-23
2024-04-14 01:16:55|WEEKLY|11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP|-3.7917022509937|5|0.19176068912638|-0.0825|-1|1|-0.08254|3.41|0.34615|74|0.34615393628579|74|54.67|0.04619|0.06992|0.071500312312604|0.13536297308975|135.35285868258|142.67032686933|174.51382254288|0.833|0.5|0.1793|6|6|0.0023463855421687|0.051672891566265|3.7799999713898|2021-12-26|-0.33471|2020-03-22|0.13621|2020-05-03
2024-04-14 01:16:56|WEEKLY|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|5.9664855487231|19|0.40232649461812|0.1974|1|1|0.19744|6.55|-0.10951|17|-0.10950947738239|17|43.2|0.21046|0.2662|0.046191647665427|-0.10950947738239|107.02710261|89.049|188.52502237443|0.4|0.2|0.23831|5|2|0.0047582905982906|0.087740384615385|8.4799995422363|2021-09-26|-0.47568|2020-03-22|0.18557|2021-03-21
2024-04-14 01:16:57|WEEKLY|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|1.0742028593531|18|0.099432381010355|0.5134|1|1|0.51337|1.415|0.11374|64|-0.049549609052601|63|28.08|-0.22602|-0.09216|0.0031941577440486|0.17641472004545|16.60777156274|115.60051497539|589.58333061698|0.56|0.32|0.38962|25|11|0.0071747426981919|0.11810741307371|1.4650000333786|2021-11-21|-0.22727|2012-05-20|0.57895|2016-04-03
2024-04-14 01:16:58|WEEKLY|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|27.070880306739|18|1.9715122366903|0.4924|1|2|0.43236|32.93|-0.07782|29|0.19831465381728|43|42.64|0.23355|0.3737|0.15044187957414|0.29229147309306|220.37124957199|248.5292694458|1450.6608185845|0.636|0.364|0.30301|11|5|0.0078298148148148|0.096639588477366|33.540000915527|2024-04-14|-0.42324|2020-03-22|0.46616|2020-11-15
2024-04-14 01:16:59|WEEKLY|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|-0.19950758088081|69|0.02670608443473||0|0|0.48|0.195|-0.4186|20|-0.41860463397017|20|28.86|0.31842|1.98269|3.464346869924|4.5560572653765|5486.4452999589|3640.1395566386|177.27272173098|0.545|0.409|0.37092|22|7|0.012506586059744|0.1374920056899|0.85500001907349|2021-12-19|-0.6|2015-02-01|3.66667|2016-06-05
2024-04-14 01:17:01|WEEKLY|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|-1.2649228842532|25|0.088307628084387||0|0|-0.125|0.99|-0.38889|8|-0.38888891648363|8|25.38|-0.16669|-0.06104|-0.061669118155593|-0.22228456751205|54.020421158139|34.173053446782|29.289940118848|0.625|0.5|0.44626|8|3|-0.0008574449339207|0.12175704845815|4.5300002098083|2020-02-16|-0.4|2020-03-22|0.40306|2022-09-11
2024-04-14 01:17:01|WEEKLY|11222|7551|/equities/aust-edu|ASXSMALLCAP|2.5230612305969|18|0.14906323091307|-0.1533|1|1|-0.15333|2.54|0.1404|83|0.30233354926019|90|51.1|0.22822|0.30281|0.44820460845604|0.66605043936972|1059.8926674794|838.09748610922|213.44536468224|0.619|0.381|0.16199|21|9|0.0018200275229358|0.059359541284404|4.1999998092651|2022-04-03|-0.32692|2008-09-21|0.47059|2008-12-21
2024-04-14 01:17:02|WEEKLY|11223|14278|/equities/imdex-limited|ASXSMALLCAP|1.9341797771453|19|0.14924607448579||0|0|0.19363|2.25|-0.2234|19|-0.22340072206206|19|35.98|0.17389|0.38721|0.33069575538402|0.41741701519588|5862.0365678093|2718.0732257957|1022.727278269|0.431|0.275|0.25883|51|11|0.0053108796546141|0.098019946033459|3.2799999713898|2012-04-08|-0.4127|2008-11-16|1|1987-12-27
2024-04-14 01:17:04|WEEKLY|11224|947739|/equities/dubber-corp|ASXSMALLCAP|0.13769802598926|4|0.030190592560851|0.1077|1|2|0|0.22|0.93125|121|1.7350428761188|73|39.07|0.56515|0.72301|0.12302740151953|0.39392423558531|56.004151339717|206.96427210653|169.23077452112|0.667|0.267|0.46333|15|8|0.017454617996604|0.14714407470289|4.3299999237061|2021-09-19|-0.57143|2013-05-19|6.25|2015-03-15
2024-04-14 01:17:05|WEEKLY|11225|101944|/equities/sealink-travel|ASXSMALLCAP|-6.5407582533086|7|0.31775271931374|0.0952|-1|1|0.09524|5.51|-0.08377|12|-0.083765356042802|12|38.64|0.02802|0.10687|0.10231560173294|0.20033038012543|190.76333887145|286.7280772395|362.50001960679|0.714|0.5|0.17702|14|8|0.0032705850091408|0.061360255941499|10.498488426208|2021-05-23|-0.23249|2020-03-22|0.3062|2019-10-13
2024-04-14 01:17:07|WEEKLY|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|12.743415698181|38|0.80332770160034|0.4823|1|2|0.43666|14.97|-0.10655|30|-0.10654929107409|30|25.28|0.04116|0.11309|0.049829336813156|0.077358972047552|130.99637131077|160.34319738373|1125.563893533|0.513|0.385|0.18475|39|12|0.0038936265884653|0.058118543499511|16.299999237061|2021-11-21|-0.29072|2020-03-22|0.29412|2009-08-23
2024-04-14 01:17:08|WEEKLY|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|1.8292103685479|17|0.097856831616651|-0.066|1|1|-0.06604|1.98|-0.20113|12|-0.10406093397875|11|57.11|0.07138|0.14052|0.21478368400269|0.31876287734633|170.50020083158|213.42671627622|296.85157898245|0.556|0.444|0.14663|9|4|0.0026099245283019|0.048824716981132|3.2200000286102|2022-01-09|-0.23629|2019-08-11|0.11994|2014-02-23
2024-04-14 01:17:08|WEEKLY|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|1.5059654987172|18|0.10643305272551|0.1381|1|2|0.09295|1.705|0.07202|85|0.072017357758043|85|36.08|-0.02648|0.05782|-0.020930025148407|-0.06690643989559|77.45920192721|78.287384280518|90.836444661961|0.385|0.231|0.25731|13|4|0.0019423456790123|0.083488518518519|4.5913472175598|2016-08-07|-0.45806|2020-03-22|0.29221|2020-05-03
2024-04-14 01:17:09|WEEKLY|11229|18564|/equities/rcg-corp|ASXSMALLCAP|1.7695555264307|9|0.14670971410019||0|0|-0.15419|1.92|-0.22647|23|-0.22647057627312|23|35.14|-0.0062|0.12501|0.099428438137889|0.2390067425834|127.69478340372|345.51097467556|420.13129325453|0.414|0.276|0.26965|29|7|0.0040965920155794|0.086951947419669|3.079999923706|2021-05-02|-0.29358|2020-03-22|0.60241|2005-07-17
2024-04-14 01:17:10|WEEKLY|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|8.9642501807246|60|0.55660358278518|0.7666|1|2|0.5969|10.3|0.16342|37|0.047185750438499|10|30.07|0.03931|0.13294|-0.009845574238776|0.038006429938029|78.982731980951|115.8198366145|664.5161617807|0.533|0.333|0.19054|15|6|0.0050135490196078|0.068755411764706|12.280429840088|2018-08-26|-0.24161|2019-12-22|0.24672|2015-12-20
2024-04-14 01:17:12|WEEKLY|11231|101989|/equities/hansen-tec|ASXSMALLCAP|-5.5657113005763|2|0.27754312775609|0.0137|-1|1|0.01366|4.695|-0.08987|35|-0.089866116343707|35|30.93|0.00164|0.09882|0.1271233579403|0.35172509462955|118.82914565723|614.45181737593|455.82527204602|0.475|0.275|0.23368|40|14|0.0034067366720517|0.073385621970921|6.6646580696106|2021-11-14|-0.52632|2002-02-03|0.35714|2002-09-22
2024-04-14 01:17:13|WEEKLY|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|10.318229303378|42|0.84297803906918|1.3985|1|2|1.07993|12.23|-0.568|19|-0.3578767291062|23|30.31|0.36207|0.53192|0.47371699849726|1.1828414838888|120.38887910016|550.82501584289|1329.3477522149|0.615|0.308|0.35198|13|6|0.011227149425287|0.11924866666667|15|2021-09-05|-0.64516|2016-02-28|0.43007|2020-02-09
2024-04-14 01:17:14|WEEKLY|11233|8722|/equities/western-areas|ASXSMALLCAP|3.6713347861451|43|0.064555034727465|0.3644|1|2|0.29097|3.86|-0.19518|9|-0.19518058581824|9|28.05|-0.11416|0.05555|0.02490164932193|0.18869107477258|24.306385422365|275.42044302263|1969.387753085|0.538|0.333|0.30088|39|15|0.0058492693661972|0.10015910211268|12|2008-05-18|-0.44231|2008-10-12|0.88431|2003-09-28
2024-04-14 01:17:15|WEEKLY|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|-7.481711030223|7|0.47223699100084|0.0183|-1|1|0.0183|5.9|-0.07253|25|-0.072530831606209|25|41.38|0.19881|0.2801|0.13197219501334|0.25918798647678|136.80401432172|154.55456519258|472.61438433388|0.625|0.375|0.27981|8|5|0.0059992878338279|0.079219228486647|9.3699998855591|2022-04-24|-0.18615|2018-09-02|0.18361|2021-12-19
2024-04-14 01:17:16|WEEKLY|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|-2.323060276196|22|0.15806371566068||0|0|-0.12683|2.31|-0.09292|58|-0.092920371253601|58|29.68|-0.01742|0.21313|0.19568419325237|0.35024091375741|87.696303809568|327.05758035201|1434.7825869656|0.706|0.471|0.31098|34|16|0.0064542524271845|0.10831991262136|11.126000404358|2009-07-26|-0.57709|2008-10-12|0.75529|2009-05-03
2024-04-14 01:17:18|WEEKLY|11236|7724|/equities/new-hope|ASXSMALLCAP|-5.5119206963547|22|0.31406853832934|0.0655|-1|1|0.06551|4.85|-0.16559|9|-0.16559481796051|9|32.88|0.01229|0.07082|-0.017669878563788|0.08270843842157|23.525696306924|154.25793372911|1141.1764161397|0.75|0.375|0.23494|32|22|0.0037691332712022|0.077843513513513|7.125002861023|2022-10-30|-0.27278|2008-10-12|0.19231|2018-08-12
2024-04-14 01:17:19|WEEKLY|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|1.1232621555453|19|0.073086453222238|-0.0524|1|1|-0.05243|1.265|0.05319|29|-0.19886365098771|15|31.27|-0.03277|0.00304|-0.018502571724134|-0.061230656377104|82.222986914218|71.753272775907|62.966647389851|0.533|0.333|0.11382|15|8|-0.00039743326488706|0.043241991786448|3.28449010849|2020-02-23|-0.33|2020-03-22|0.12346|2020-04-12
2024-04-14 01:17:20|WEEKLY|11238|18511|/equities/data3-ltd|ASXSMALLCAP|-9.6333096835139|9|0.52943498469495||0|0|-0.06242|8.17|0.36721|82|0.36721493214972|82|42.59|0.18383|0.24686|0.26879854729628|0.48726489762441|2969.8741434076|9323.9048772975|4538.8887509151|0.688|0.438|0.22498|32|15|0.0043572137126185|0.069399562363238|10.010000228882|2024-02-18|-0.22414|2001-06-10|0.34|2001-05-20
2024-04-14 01:17:21|WEEKLY|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|17.642209568239|8|1.171379639421|0.0609|1|2|-0.06061|19.84|0.37724|58|0.37723579442039|58|38.48|0.04576|0.18513|0.22667324764397|0.32286322421863|674.08517588207|642.64612610928|2645.3333536784|0.556|0.37|0.18772|27|9|0.0043908891013384|0.064337189292543|22.75|2023-08-27|-0.36198|2013-07-28|0.30644|2019-08-25
2024-04-14 01:17:22|WEEKLY|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|-1.5152787270131|8|0.11634291218326||0|0|0.11852|1.19|-0.24157|23|-0.24157300812324|23|27.8|-0.05501|0.01684|-0.070931969383458|-0.18785416802731|48.887428928756|42.877070834464|54.609177172257|0.7|0.4|0.32829|10|5|0.00036231578947368|0.1053818245614|2.6782920360565|2019-06-30|-0.18343|2021-04-25|0.29932|2020-09-20
2024-04-14 01:17:24|WEEKLY|11241|941188|/equities/genworth-fp|ASXSMALLCAP|-4.5269794328517|7|0.25338603417396|0.0859|-1|1|0.08592|3.83|0.52648|82|0.52647949209462|82|36.36|-0.00421|0.05159|0.0083506896696637|0.075266556122604|83.922847325478|141.53501620495|139.62814003263|0.643|0.5|0.21395|14|5|0.0020920776699029|0.072174699029126|4.9400000572205|2024-02-04|-0.31023|2020-03-15|0.27626|2023-02-26
2024-04-14 01:17:25|WEEKLY|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|0.47836708486311|16|0.086159985632114||0|0|-0.28986|0.49|-0.15281|8|-0.15280627423662|8|30.54|0.10711|0.345|0.39208696504125|0.39208696504125|190.32053076321|190.32053076321|36.296296361706|0.462|0.462|0.46191|13|1|0.0029667233009709|0.1347122815534|7.3499999046326|2021-01-31|-0.4492|2019-12-15|0.62338|2023-07-30
2024-04-14 01:17:26|WEEKLY|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|4.2333753783801|6|0.35887485479982||0|0|0.02495|5.34|-0.08225|15|-0.082247856223922|15|24.97|-0.00942|0.45905|0.70584217717875|1.062172165726|4422.5751086974|14199.863632167|7628.571614076|0.483|0.345|0.3779|29|5|0.01808244170096|0.11907241426612|5.5500001907349|2024-04-07|-0.45|2010-10-31|3.8|2014-09-14
2024-04-14 01:17:27|WEEKLY|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|14.937252213961|38|0.8164620089725|0.0992|1|1|0.09922|16.84|-0.01092|91|-0.010921491575313|91|23.24|-0.13388|0.25616|0.31100486375435|0.45362354233531|641.63842146425|6278.5441892107|990.58821648462|0.408|0.324|0.30529|71|11|0.020855737996443|0.11081613515116|27.920000076294|2019-10-20|-0.84615|1997-09-21|19|1999-09-19
2024-04-14 01:17:28|WEEKLY|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|1.9411774141926|5|0.46844153787572||0|0|-0.00587|3.39|0.05005|36|0.019387711906672|18|32.89|3.03672|3.64603|-0.12253687458252|-0.086765474543748|54.71381454023|82.27292812|1255.5555445176|0.444|0.222|0.39315|9|3|0.015351866666667|0.142554|16.64999961853|2021-09-19|-0.3662|2020-03-01|0.59406|2021-01-17
2024-04-14 01:17:30|WEEKLY|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|-2.4026992567173|27|0.17242819824407|0.1319|-1|1|0.13187|2.37|-0.17271|22|-0.17270799005871|22|52|-0.0266|0.20533|0.14236376483703|0.12193562127057|158.48122170019|129.46966023478|124.08376581029|0.625|0.5|0.23655|8|3|0.0017642081447964|0.076398438914027|5.4800701141357|2021-07-25|-0.33235|2020-03-22|0.2118|2017-12-03
2024-04-14 01:17:31|WEEKLY|11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP|1.8022628583143|62|0.031745706742689|0.3317|1|2|0.28912|1.895|-0.14576|36|-0.14576273213786|36|33.67|-0.12709|-0.06026|-0.14576273213786|-0.14576273213786|85.424|85.424|137.31883967206|0.333|0.333|0.14337|3|1|0.002597037037037|0.058477160493827|1.9400000572205|2022-05-01|-0.116|2020-03-29|0.18471|2022-02-06
2024-04-14 01:17:31|WEEKLY|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|1.4881872703885|4|0.16143758527919|0.1632|1|2|0.07162|2.02|-0.51759|7|0.075675666967909|14|9.59|-0.05042|0.19621|0.20474577947178|0.22700088622462|14689.276778966|40049.882475631|20200.000260775|0.882|0.816|0.11249|76|7|0.023723948087432|0.12576520491803|2.0550000667572|2024-04-14|-0.35714|2015-04-12|9.25641|2012-01-08
2024-04-14 01:17:32|WEEKLY|11249|101968|/equities/dickerdata|ASXSMALLCAP|10.325673124608|33|0.61396019185492|0.1824|1|2|0.08818|10.86|0.03621|43|0.036206901938112|43|33.63|0.09111|0.18354|0.207478106272|0.38143017306407|393.65065576323|988.8247976781|4721.738895509|0.579|0.421|0.2024|19|8|0.0073624292101341|0.065826467958271|16.60000038147|2021-08-29|-0.17055|2023-02-12|0.42105|2011-06-26
2024-04-14 01:17:33|WEEKLY|11250|32479|/equities/senex-energy|ASXSMALLCAP|4.3206770485759|88|0.089774288531135|1.0444|1|1|1.04444|4.6|-0.3554|25|-0.35540444980087|25|35.13|0.22675|0.33594|0.35003552869766|0.59246022826196|163.7606883454|2130.5602827963|146.73045992427|0.566|0.377|0.34274|53|23|0.0071518009235505|0.11194658286301|4.8099999427795|2021-10-31|-0.33375|1988-05-08|6.75376|2016-07-24
2024-04-14 01:17:35|WEEKLY|11251|8636|/equities/select-harvest|ASXSMALLCAP|3.250714172957|11|0.35828577576944|0.0633|1|1|0.06329|4.2|0.24762|84|-0.17061610374771|9|28.12|0.14083|0.22283|0.28985667775103|0.39096252068221|54964.829659123|56859.845426593|766.42335353583|0.548|0.397|0.16626|73|23|0.0030767426078526|0.059877624818226|14.326000213623|2005-11-13|-0.37687|1992-04-05|0.7027|1993-06-27
2024-04-14 01:17:37|WEEKLY|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|-0.11018704119857|144|0.013680535048546|0.8929|-1|1|0.89286|0.105|2.08883|60|2.0888313361163|60|36.13|0.40224|0.84462|0.79249959708461|0.78941676775479|272.2335069489|151.35267|61.764703304294|0.375|0.25|0.64966|8|3|0.0078726851851852|0.17636131944444|1.6499999761581|2021-05-30|-0.40606|2017-03-12|0.83874|2019-05-05
2024-04-14 01:17:37|WEEKLY|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|1.531233273095|37|0.19761697853046|0|1|1|0|1.93|0.48942|44|-0.21900829499589|10|45.22|0.15628|0.21906|0.258560847954|0.26652411544569|324.17602436318|218.55954751003|103.76343724217|0.667|0.444|0.29632|9|6|0.0023541534988713|0.091040812641084|6.6500000953674|2021-05-02|-0.33333|2022-10-16|0.37322|2018-08-12
2024-04-14 01:17:38|WEEKLY|11254|7636|/equities/gwa-intl|ASXSMALLCAP|2.3378132151462|23|0.15292523074543|0.2864|1|1|0.28643|2.56|0.33221|140|-0.11572696727878|11|45.43|-0.01267|0.03455|0.061588262717881|0.077416553548605|185.36372954966|168.38380607182|218.80342193844|0.457|0.286|0.18063|35|13|0.0013819230769231|0.062075893300248|4.6100001335144|2007-04-29|-0.21862|2015-11-08|0.25664|2016-08-28
2024-04-14 01:17:39|WEEKLY|11255|8675|/equities/tassal-group|ASXSMALLCAP|4.9829942150682|30|0.080668563188137||0|0|0.392|5.22|-0.16062|16|-0.16062173637538|16|35.63|0.00821|0.06453|0.088920663795647|0.23072429707398|135.41120555314|304.33407178898|735.21126027477|0.481|0.296|0.19127|27|9|0.0029514833501514|0.061049485368315|5.25|2019-07-28|-0.20386|2007-08-19|0.25974|2022-07-03
2024-04-14 01:17:41|WEEKLY|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|1.1070088448466|14|0.057016829463949|-0.0277|1|1|-0.02767|1.23|0.06985|110|-0.058823553675821|26|54.33|-0.02111|-0.00675|0.0055147039014151|-0.058823553675821|100.6921423|94.118|91.449813599218|0.667|0.333|0.17707|3|3|4.9886363636364E-5|0.053959772727273|1.7000000476837|2021-09-12|-0.09881|2022-09-25|0.09191|2021-12-12
2024-04-14 01:17:42|WEEKLY|11257|102000|/equities/money3-fpo|ASXSMALLCAP|-1.3116193815592|109|0.10578155165008||0|0|0.64483|1.03|0.497|82|0.49700378683225|82|28.25|0.04504|0.18476|0.1848060777871|0.25330847351512|198.14809735218|279.71561951419|84.426225183216|0.5|0.417|0.15269|24|3|0.0022564885496183|0.072859287531807|3.7999999523163|2021-08-29|-0.50549|2020-03-22|0.35494|2011-07-31
2024-04-14 01:17:43|WEEKLY|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|3.1895410326027|18|0.17752388786636||0|0|0.15335|3.61|-0.23715|10|-0.14453120852704|12|30.07|-0.07032|0.01187|-0.097808267918052|-0.0224655703119|31.242046822631|66.873833041964|128.01418370761|0.533|0.333|0.26989|15|6|0.0038675641025641|0.089795747863248|4.3600001335144|2017-11-12|-0.60477|2019-03-24|0.43046|2020-05-24
2024-04-14 01:17:43|WEEKLY|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|-0.78357360460022|31|0.10535786780271||0|0|0.53171|0.48|0.88938|84|2.1884934000657|49|26.73|0.21506|0.42784|0.38851074654704|0.37607326513486|1026.8315628243|314.9539572143|126.31578823536|0.455|0.273|0.22401|22|5|0.0046469902912621|0.089343252427184|21.950000762939|2021-09-12|-0.30769|2018-12-23|0.65799|2019-05-26
2024-04-14 01:17:44|WEEKLY|11260|102008|/equities/industria-staple|ASXSMALLCAP|2.7078494419684|9|0.13518062081851|-0.0069|1|1|-0.0069|2.88|-0.09434|46|-0.080199845337939|17|40.92|-0.02754|0.01406|-0.024089889897815|-0.012426428625175|80.660431404896|92.077972394866|151.89873799741|0.538|0.308|0.12544|13|6|0.0011331666666667|0.038110481481481|3.7949221134186|2021-09-12|-0.20866|2020-03-22|0.11005|2020-05-24
2024-04-14 01:17:46|WEEKLY|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|18.174465146602|47|1.5154503727257|1.0551|1|1|1.05508|19.4|-0.01633|14|-0.016326515253891|14|34.22|0.0606|0.14079|0.298104202316|0.35231774991477|330.70965053528|305.85863633321|1267.973854987|0.556|0.444|0.29974|9|5|0.0098565254237288|0.09125802259887|23.510000228882|2024-03-17|-0.44894|2020-03-22|0.44776|2020-04-12
2024-04-14 01:17:47|WEEKLY|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|0.31167219899412|33|0.032359266207232|0.9626|1|2|0.79167|0.43|0.2237|37|0.22370342373461|37|30.27|-0.05709|0.09713|0.085148089012258|0.17302805272325|50.706062220969|207.66527995476|24.826790346994|0.533|0.356|0.41512|45|16|0.0056938378766141|0.13005022238164|2.5999999046326|2004-01-11|-0.83065|2013-11-03|0.73269|1997-09-07
2024-04-14 01:17:48|WEEKLY|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|0.25108410782323|9|0.065678558284185|0.3784|1|2|-0.04167|0.345|0.65049|101|6.1551724758074|18|23.08|0.19414|0.56866|0.6509197399478|0.98538094295815|42.456143572769|172.42278352613|137.99999952316|0.538|0.385|0.49842|26|9|0.011662861842105|0.16062932565789|2.3399999141693|2022-01-23|-0.42857|2013-05-26|1.12048|2015-04-12
2024-04-14 01:17:49|WEEKLY|11264|961668|/equities/bwx-ltd|ASXSMALLCAP|-0.42777607241306|53|0.077592024038346|0.9524|-1|1|0.95241|0.2|0.24945|29|0.24945382925206|29|31.6|-0.05904|0.08345|0.094814420092741|0.20615781043007|127.27367961839|167.2936717821|8.695652483767|0.4|0.3|0.26231|10|2|-0.0012403260869565|0.10551953804348|8.117109298706|2018-01-14|-0.74603|2022-12-25|0.37705|2019-02-24
2024-04-14 01:17:50|WEEKLY|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|1.075947085733|34|0.12407485593291|1.3027|1|2|1.02778|1.46|-0.12503|17|-0.1250310476097|17|50.29|0.25775|0.34571|0.0119289291167|-0.1250310476097|100.52442833|87.497|115.87301977758|0.286|0.143|0.297|7|1|0.0038710649350649|0.092837116883117|6.2699999809265|2019-05-05|-0.58235|2023-03-12|0.48454|2023-08-27
2024-04-14 01:17:51|WEEKLY|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|0.7688286700881|18|0.027414605928071|0.0331|1|2|0.00595|0.845|0.37555|72|0.37554591608748|72|57.89|0.13326|0.22134|0.10810875910487|0.10810875910487|115.00723831526|115.00723831526|25.074185676717|0.444|0.444|0.20587|9|2|-0.0012556319702602|0.071292862453532|7.3425688743591|2017-05-07|-0.22843|2019-02-17|0.22628|2023-12-17
2024-04-14 01:17:52|WEEKLY|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|1.9342558000583|18|0.20915095768307|0.3644|1|2|0.21466|2.32|-0.09705|6|-0.097052830408334|6|34.08|0.05656|0.18088|0.1259416888097|0.20906055520899|109.5849592126|160.55515063538|83.154120608013|0.692|0.462|0.35563|13|7|0.0031440652173913|0.10059365217391|4.9699997901917|2021-04-25|-0.53265|2020-03-22|0.39429|2017-07-16
2024-04-14 01:17:53|WEEKLY|11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|2.9314597332411|6|0.16906206953726|0.045|1|1|0.04502|3.25|-0.01303|33|0.24727275154807|102|41.08|-0.05209|0.00597|0.009022862269938|0.064350066033605|96.162298290346|117.81735917344|167.52576825469|0.538|0.308|0.15677|13|6|0.0014946567717996|0.047619517625232|4.1399998664856|2022-05-01|-0.27203|2020-03-22|0.16605|2020-06-21
2024-04-14 01:17:54|WEEKLY|11269|7508|/equities/aust-pharma|ASXSMALLCAP|-1.6088512483753|12|0.037100750324383||0|0|0.0099|1.5|0.14487|25|0.14486535016251|25|30.36|-0.02256|0.05769|0.063848369611599|0.087073644918988|149.39199237928|159.07722107978|74.738416682031|0.5|0.357|0.17608|42|13|0.0010420684292379|0.066035800933126|3.8429999351502|2002-02-24|-0.2809|2008-10-12|0.34685|2009-05-10
2024-04-14 01:17:55|WEEKLY|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|0.84286341118068|24|0.06342851600477|0.0389|1|2|0.02703|0.95|-0.18478|7|-0.18478262348414|7|40.61|0.31445|0.40897|-0.030434463179685|-0.0076446787212497|43.996636556624|60.310971520727|46.591465035957|0.478|0.391|0.23925|23|8|0.0064347021943574|0.086769383490073|12.010829925537|2016-10-02|-0.52885|2020-03-22|6.54374|2015-08-30
2024-04-14 01:17:57|WEEKLY|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|1.030211967947|6|0.091348102067623|0.0943|1|2|0.04938|1.275|-0.33516|9|0.12485560777653|3|41.04|0.04207|0.13116|0.1827915846015|0.26688464496713|430.71480414698|459.35109862582|246.13898836421|0.556|0.37|0.20991|27|9|0.0024591194968553|0.071315274034142|2.1119999885559|2005-12-25|-0.5|2010-04-04|0.37288|2010-05-23
2024-04-14 01:17:58|WEEKLY|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|1.5369431095156|12|0.19226837537601|-0.1977|1|1|-0.19767|1.725|0.05322|21|0.053221305538758|21|21.09|-0.14368|-0.08467|-0.05270202736966|-0.02729470281643|57.591951913699|89.117259115954|63.888888643602|0.545|0.273|0.34979|11|5|0.0013422633744856|0.11359794238683|5.75|2020-08-30|-0.25366|2023-02-26|0.3557|2022-07-31
2024-04-14 01:17:59|WEEKLY|11273|7296|/equities/infomedia|ASXSMALLCAP|1.4358826147679|4|0.11023521819223|0.0058|1|1|0.00576|1.745|-0.27574|11|-0.068068540427464|14|42.45|0.06584|0.13438|0.12369468916361|0.26243926656339|68.478866249989|231.87713835458|87.032414222826|0.586|0.414|0.23756|29|13|0.0012254132901135|0.076258354943274|2.6429998874664|2000-11-26|-0.34027|2000-12-17|0.32486|2002-09-01
2024-04-14 01:18:00|WEEKLY|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|0.55917452258838|19|0.028474587634862|-0.04|1|1|-0.04|0.6|0.11348|27|-0.18023259118158|17|57.78|0.03996|0.0662|0.010067225479677|0.021307682407494|97.450712808112|99.988679073485|67.415734099523|0.778|0.444|0.12733|9|8|-0.00038825278810409|0.04257782527881|1.625|2020-01-19|-0.16818|2020-03-29|0.08295|2020-11-15
2024-04-14 01:18:01|WEEKLY|11275|947756|/equities/estia-health-ltd|ASXSMALLCAP|2.944235002695|38|0.043588308593149|0.3452|1|2|0.15356|3.08|0.17077|62|0.1707715664906|62|48.11|0.02005|0.12091|0.19615931028754|0.064857909142613|195.80631447525|112.26981838|68.688665972608|0.444|0.222|0.19013|9|3|0.00055140425531915|0.068610808510638|7.4159998893738|2015-11-29|-0.35976|2016-09-04|0.24324|2020-11-15
2024-04-14 01:18:03|WEEKLY|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|1.4234791470447|19|0.11686460698645|-0.0357|1|1|-0.03571|1.62|-0.16332|17|-0.16332376266052|17|40.55|-0.01536|0.07371|-0.0013386525354032|0.052661379208602|91.863379875379|117.93746576678|147.32121175591|0.545|0.364|0.23963|11|6|0.0023956465517241|0.079040668103448|3.1600000858307|2021-02-14|-0.31921|2020-03-22|0.29534|2019-02-24
2024-04-14 01:18:03|WEEKLY|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|2.6305786469231|79|0.051605429295681|0.2492|1|2|0.19481|2.76|||-0.16332376266052|17|96|-0.1|-0.05206|0|0|100|100|131.42857694302|0|0|0.13608|1|0|0.0018407471264368|0.040820402298851|2.9000000953674|2023-04-02|-0.06019|2021-06-27|0.08962|2022-10-16
2024-04-14 01:18:04|WEEKLY|11278|18556|/equities/mystate|ASXSMALLCAP|3.1831541794521|10|0.16061526080029|0.0651|1|1|0.06509|3.6|-0.1082|18|-0.14804468790075|11|32.7|-0.06269|-0.01716|-0.071645763543911|-0.067804049967123|39.007146395001|55.451504683772|124.13792366364|0.522|0.348|0.14178|23|12|0.00074977660972405|0.044783311432326|6.0780668258667|2020-03-01|-0.2554|2020-03-15|0.12245|2012-05-27
2024-04-14 01:18:05|WEEKLY|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|-9.8221911142625|28|1.1108475400147|0.5947|-1|2|0.58955|8.09|-0.03838|33|-0.038381371759886|33|39.75|-0.05187|0.04328|-0.038381371759886|-0.038381371759886|96.162|96.162|25.601265996604|0.25|0.25|0.20876|4|0|-0.0047694086021505|0.075651612903226|33.419998168945|2022-04-24|-0.49448|2024-02-18|0.14227|2023-05-07
2024-04-14 01:18:06|WEEKLY|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|0.1355782430921|7|0.015640584741897|0.5775|1|2|0.37037|0.185|-0.2|22|-0.19999901493781|22|45.68|0.16758|0.30394|0.17488098230353|0.35469434822952|76.925545655264|294.09268243206|15.289255913372|0.632|0.368|0.43503|19|8|0.0052566933638444|0.13477345537757|1.4900000095367|2007-05-20|-0.8093|2015-07-12|1.10345|2015-11-29
2024-04-14 01:18:08|WEEKLY|11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.2152609157404|14|0.074391284560847|-0.0565|1|1|-0.05648|1.42|0.16389|78|-0.075555589463973|62|33.43|-0.04905|-0.00759|-0.042585010073906|0.015772264620523|28.295932320592|97.97030906966|155.19124850101|0.571|0.286|0.2023|35|18|0.0013330853761623|0.063773313609467|3.3849999904633|2008-01-13|-0.23989|2008-11-23|0.30678|2008-12-14
2024-04-14 01:18:09|WEEKLY|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|5.6696251126719|22|0.51012497833726|0.6629|1|2|0.52814|7.06|-0.21516|9|-0.21516333233932|9|33.96|0.08807|0.19933|0.12662105673524|0.22705449769295|114.55853040788|366.15250329053|95.250941338416|0.64|0.48|0.35302|25|10|0.0034241609195402|0.10223981609195|37.097999572754|2016-08-21|-0.3219|2008-10-12|0.53861|2008-05-18
2024-04-14 01:18:10|WEEKLY|11283|8654|/equities/service-stream|ASXSMALLCAP|1.0522324308901|44|0.06758918811385||0|0|0.66667|1.275|-0.12241|13|-0.12240553402264|13|41.57|0.12118|0.21089|0.26353081152819|0.35922073054237|375.76664377874|287.79319569283|131.71487428377|0.652|0.391|0.26643|23|11|0.0028135335335335|0.0910698998999|3.0122640132904|2019-08-04|-0.52546|2009-02-22|0.33428|2009-09-06
2024-04-14 01:18:11|WEEKLY|11284|10536|/equities/carnarvon|ASXSMALLCAP|0.16438379495328|30|0.014580891413773||0|0|0.14706|0.195|-0.28358|1|-0.28358212341097|1|43.43|0.24305|0.42182|0.42721611195309|0.58818793776334|2097.867947845|963.81022890485|22.941174985628|0.595|0.378|0.39394|37|14|0.0042335268948655|0.12601065403423|3.1110000610352|1993-08-01|-0.44486|1995-07-02|1.65432|2014-08-24
2024-04-14 01:18:12|WEEKLY|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|-0.49065613534227|87|0.057718713370212|0.7769|-1|1|0.77689|0.28|-0.14266|2|-0.14266302986603|2|36|0.43535|0.60731|-0.26596542354652|-0.28627523725888|28.01003736026|35.234524202803|82.352940660858|0.4|0.3|0.42244|10|3|0.0047711883408072|0.13461632286996|4.4675998687744|2020-02-09|-0.48889|2017-06-18|0.54286|2020-05-10
2024-04-14 01:18:14|WEEKLY|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|-0.3146452885246|36|0.037381762642851||0|0|0.70504|0.205|-0.35417|13|-0.24919933601455|8|14.29|0.00483|0.14371|0.11725600583234|0.21347411429513|109.40393771607|5774.0520343374|44.956139935236|0.441|0.288|0.15884|118|20|0.0058293840790238|0.07539411969785|2.170000076294|1994-03-13|-0.96071|2005-05-29|1.56098|2009-09-13
2024-04-14 01:18:15|WEEKLY|11287|101952|/equities/ama-group-f|ASXSMALLCAP|-0.079763934650426|52|0.0095879785347003|0.6492|-1|1|0.64916|0.051|0.53965|77|-0.10236190128278|43|38.55|0.1742|0.24512|0.35517323339379|0.49987966331957|2609.277348844|1491.0136150397|12.439024266143|0.727|0.409|0.33078|22|12|0.0032522024471635|0.10856113459399|1.2946690320969|2019-08-18|-0.70833|2008-10-26|1|2009-01-11
2024-04-14 01:18:16|WEEKLY|11288|14253|/equities/cooper-energy|ASXSMALLCAP|0.15883292922424|15|0.021222358216688|0.5652|1|2|0.34375|0.215|0.2381|61|0.58173502021915|77|45.52|0.06576|0.17048|0.33544720823826|0.56010419939666|866.4641425484|796.59838771819|134.37500523869|0.4|0.2|0.2843|25|7|0.0024426649305556|0.097412630208333|1.4500000476837|2007-12-09|-0.34911|2008-04-20|0.72414|2003-09-28
2024-04-14 01:18:17|WEEKLY|11289|1142326|/equities/sezzle-inc|ASXSMALLCAP|20.654789318055|4|3.2435631664365|0.1182|1|2|0.01458|24.35|0.85307|64|-0.21737665288212|13|32.71|2.9937|3.88212|1.0306898697192|1.1195012766015|501.26138624549|270.50321156|1018.8284231245|0.429|0.286|0.62487|7|1|0.14834978448276|0.19016262931034|31|2024-01-07|-0.56383|2022-07-17|32.20611|2023-05-21
2024-04-14 01:18:18|WEEKLY|11290|18575|/equities/starpharma|ASXSMALLCAP|-0.18407454442931|156|0.018972363999345|0.9199|-1|1|0.91988|0.135|0.50446|53|0.50446422821937|53|35.77|-0.02002|0.08257|0.063323739203158|0.14370022861209|65.408072715518|207.62022386073|16.265061214331|0.667|0.467|0.32897|30|16|0.0013495765472313|0.10852283387622|2.5199999809265|2021-02-21|-0.44615|2023-08-06|0.47368|2009-03-29
2024-04-14 01:18:20|WEEKLY|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|0.64305526434759|3|0.038981585305997|0.0684|1|2|0.03521|0.735|0.00699|71|-0.1966292300379|13|43.9|0.20997|0.33825|0.28121383084819|0.43580110421922|168.59783700768|148.05922969296|4.7112366015817|0.81|0.476|0.3497|21|15|2.1915584415585E-5|0.11204308441558|17.903999328613|2007-02-18|-0.375|2020-03-15|0.8539|2016-08-07
2024-04-14 01:18:21|WEEKLY|11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP|-8.5426710416138|5|0.52055611573459|-0.0465|-1|1|-0.04651|8.1|0.13824|29|0.13823522853192|29|33.79|0.06118|0.09535|0.10786685749836|0.12594837163285|214.43452328747|162.4574273092|128.98089348498|0.714|0.429|0.22178|14|10|0.0018434381551363|0.065861194968553|10.970000267029|2022-07-03|-0.32328|2020-03-29|0.31527|2020-04-19
2024-04-14 01:18:22|WEEKLY|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|1.3449057400095|50|0.2062536332058||0|0|1.13125|1.705|0.59863|108|1.5085910568456|50|28.36|0.1103|0.26966|0.40015504318292|0.53293597591182|3183.5226367424|3353.5268086128|405.95240384475|0.56|0.4|0.28235|25|7|0.0059051319261214|0.10279704485488|10.800000190735|2020-02-02|-0.36364|2012-08-26|0.48936|2009-09-20
2024-04-14 01:18:23|WEEKLY|11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|0.52574100692603|20|0.074277697206935|0.4592|1|1|0.45918|0.715|0.45856|56|-0.20112286704643|24|38|0.15647|0.20759|0.20856658081318|0.39992192041385|401.7456996718|488.74699118881|105.14705386077|0.895|0.421|0.31714|19|16|0.0043415924426451|0.094230472334683|3.9122049808502|2019-09-08|-0.32456|2020-03-22|2.36416|2019-08-11
2024-04-14 01:18:23|WEEKLY|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|-5.241942501989|30|0.21734234757389||0|0|0.00864|4.59|-0.00605|50|-0.0060511903681552|50|37.1|0.11692|0.18941|0.22150193400079|0.33462010829772|1317.148422334|2013.9897728067|637.49999586079|0.475|0.325|0.14835|40|9|0.0023930138797092|0.053156074025116|8.6599998474121|2020-01-12|-0.21053|2008-11-16|0.33333|1995-05-07
2024-04-14 01:18:26|WEEKLY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-0.35562620659915|9|0.039375403193125||0|0|0.2069|0.23|-0.09375|63|-0.093750005820758|63|28.73|-0.07276|0.01274|-0.058610063343755|0.016658901296927|17.009472235776|68.05872032042|92.000001668932|0.654|0.462|0.37371|26|15|0.0041928079470199|0.11682268874172|0.50999999046326|2023-06-11|-0.30952|2024-02-18|1.06349|2019-07-28
2024-04-14 01:18:27|WEEKLY|11297|945920|/equities/isignthis-ltd|ASXSMALLCAP|0.86710623060052|34|0.25419511385099|4.4872|1|1|4.48718|1.07|12.5|76|12.500000838187|76|65.2|2.55531|2.88103|12.500000838187|12.500000838187|1350|1350|2140.0000730156|0.2|0.2|0.42804|5|2|0.033618941504178|0.19945766016713|1.7649999856949|2019-09-15|-0.5|2011-01-23|7.4|2015-03-22
2024-04-14 01:18:27|WEEKLY|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|-0.53865308009311|5|0.034536334420599|-0.0345|-1|1|-0.03448|0.45|-0.16219|19|-0.16219422419393|19|21.91|0.05299|0.14605|0.13423978025716|0.13126600880413|2722.8724634811|799.66894466871|1.3276685392942|0.612|0.447|0.20107|85|24|0.0037881672025724|0.095798327974277|92.996002197266|1987-04-19|-0.53334|1990-09-23|1.50781|2001-05-06
2024-04-14 01:18:29|WEEKLY|11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP|0.047838268614249|6|0.013916300098295|0.1704|1|2|-0.01887|0.052|4|34|3.9999999290421|34|59.2|1.00797|1.30928|2.0434782479254|3.9999999290421|543.48|500|4.5217393174736|0.4|0.2|0.5483|5|2|-0.00090950166112957|0.16151810631229|3.7999999523163|2020-08-30|-0.31667|2021-10-31|0.76667|2024-03-10
2024-04-14 01:18:29|WEEKLY|11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|-0.03781736649264|90|0.0077341678351789||0|0|0.97382|0.025|1.08532|21|1.0853216728845|21|15.09|0.03337|0.17625|0.040402248945053|0.09075435056259|60.990764745426|225.01821446453|20.833334109436|0.667|0.545|0.19251|33|4|0.0058450425894378|0.11626744463373|1.6000000238419|2019-08-04|-0.81633|2022-11-06|0.62025|2023-02-05
2024-04-14 01:18:31|WEEKLY|11301|945920|/equities/isignthis-ltd|ASXSMALLCAP|0.86710623060052|34|0.25419511385099|4.4872|1|1|4.48718|1.07|12.5|76|12.500000838187|76|65.2|2.55531|2.88103|12.500000838187|12.500000838187|1350|1350|2140.0000730156|0.2|0.2|0.42804|5|2|0.033618941504178|0.19945766016713|1.7649999856949|2019-09-15|-0.5|2011-01-23|7.4|2015-03-22
2024-04-14 01:18:32|WEEKLY|11302|18476|/equities/virgin-australia|ASXSMALLCAP|-0.11241182343312|107|0.018273573261438||0|0|0.60909|0.086|0.07317|32|0.07317073525312|32|31.04|-0.00998|0.09467|0.0078398603776991|0.030318325967214|63.354020073211|91.256318454465|4.2239686815653|0.458|0.292|0.23952|24|8|-0.0013782373678026|0.078208672150411|2.3680000305176|2007-02-25|-0.58438|2008-08-24|0.35802|2009-03-29
2024-04-14 01:18:33|WEEKLY|11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP|-1.2673798296589|31|0.15495994997483||0|0|0.56111|0.79|0.74779|68|0.74778653268023|68|42.5|-0.01541|0.2313|0.74778653268023|0.74778653268023|174.779|174.779|40.890269393861|0.167|0.167|0.21976|6|0|0.00034308771929825|0.087055789473684|6.8299999237061|2018-08-26|-0.5481|2019-09-01|0.61935|2019-09-08